date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,16.75,16.77,16.73,16.75,574000.0,10.8898,10.9028,10.8768,10.8898,574000.0
2004-01-23 10:00:00,16.75,16.75,16.7,16.72,696400.0,10.8898,10.8898,10.8573,10.8703,696400.0
2004-01-23 10:30:00,16.71,16.71,16.61,16.64,395200.0,10.8638,10.8638,10.7988,10.8183,395200.0
2004-01-23 11:00:00,16.62,16.64,16.61,16.62,402800.0,10.8053,10.8183,10.7988,10.8053,402800.0
2004-01-23 11:30:00,16.61,16.65,16.61,16.64,302000.0,10.7988,10.8248,10.7988,10.8183,302000.0
2004-01-23 12:00:00,16.64,16.64,16.59,16.6,212400.0,10.8183,10.8183,10.7858,10.7923,212400.0
2004-01-23 12:30:00,16.64,16.64,16.54,16.55,257600.0,10.8183,10.8183,10.7533,10.7598,257600.0
2004-01-23 13:00:00,16.56,16.6,16.55,16.55,271600.0,10.7663,10.7923,10.7598,10.7598,271600.0
2004-01-23 13:30:00,16.55,16.55,16.46,16.46,383600.0,10.7598,10.7598,10.7013,10.7013,383600.0
2004-01-23 14:00:00,16.46,16.46,16.43,16.44,274400.0,10.7013,10.7013,10.6818,10.6883,274400.0
2004-01-23 14:30:00,16.44,16.46,16.4,16.41,514000.0,10.6883,10.7013,10.6623,10.6688,514000.0
2004-01-23 15:00:00,16.4,16.41,16.35,16.36,582800.0,10.6623,10.6688,10.6298,10.6363,582800.0
2004-01-23 15:30:00,16.36,16.48,16.36,16.41,931600.0,10.6363,10.7143,10.6363,10.6688,931600.0
2004-01-26 09:30:00,16.38,16.47,16.35,16.46,316400.0,10.6493,10.7078,10.6298,10.7013,316400.0
2004-01-26 10:00:00,16.46,16.48,16.39,16.39,275600.0,10.7013,10.7143,10.6558,10.6558,275600.0
2004-01-26 10:30:00,16.38,16.44,16.36,16.43,331600.0,10.6493,10.6883,10.6363,10.6818,331600.0
2004-01-26 11:00:00,16.43,16.46,16.43,16.44,203200.0,10.6818,10.7013,10.6818,10.6883,203200.0
2004-01-26 11:30:00,16.43,16.46,16.43,16.46,69200.0,10.6818,10.7013,10.6818,10.7013,69200.0
2004-01-26 12:00:00,16.46,16.5,16.45,16.49,160000.0,10.7013,10.7273,10.6948,10.7208,160000.0
2004-01-26 12:30:00,16.48,16.49,16.45,16.48,99600.0,10.7143,10.7208,10.6948,10.7143,99600.0
2004-01-26 13:00:00,16.48,16.49,16.43,16.45,118400.0,10.7143,10.7208,10.6818,10.6948,118400.0
2004-01-26 13:30:00,16.45,16.45,16.39,16.39,181600.0,10.6948,10.6948,10.6558,10.6558,181600.0
2004-01-26 14:00:00,16.39,16.49,16.39,16.48,144400.0,10.6558,10.7208,10.6558,10.7143,144400.0
2004-01-26 14:30:00,16.48,16.5,16.47,16.5,146400.0,10.7143,10.7273,10.7078,10.7273,146400.0
2004-01-26 15:00:00,16.5,16.53,16.48,16.53,241600.0,10.7273,10.7468,10.7143,10.7468,241600.0
2004-01-26 15:30:00,16.54,16.6,16.53,16.58,421600.0,10.7533,10.7923,10.7468,10.7793,421600.0
2004-01-27 09:30:00,16.58,16.65,16.54,16.65,331200.0,10.7793,10.8248,10.7533,10.8248,331200.0
2004-01-27 10:00:00,16.65,16.67,16.62,16.64,222000.0,10.8248,10.8378,10.8053,10.8183,222000.0
2004-01-27 10:30:00,16.64,16.64,16.58,16.61,434000.0,10.8183,10.8183,10.7793,10.7988,434000.0
2004-01-27 11:00:00,16.6,16.65,16.6,16.65,206400.0,10.7923,10.8248,10.7923,10.8248,206400.0
2004-01-27 11:30:00,16.64,16.65,16.6,16.61,255200.0,10.8183,10.8248,10.7923,10.7988,255200.0
2004-01-27 12:00:00,16.62,16.62,16.57,16.57,231600.0,10.8053,10.8053,10.7728,10.7728,231600.0
2004-01-27 12:30:00,16.57,16.57,16.54,16.54,266000.0,10.7728,10.7728,10.7533,10.7533,266000.0
2004-01-27 13:00:00,16.54,16.55,16.5,16.51,269200.0,10.7533,10.7598,10.7273,10.7338,269200.0
2004-01-27 13:30:00,16.51,16.53,16.49,16.49,214000.0,10.7338,10.7468,10.7208,10.7208,214000.0
2004-01-27 14:00:00,16.48,16.54,16.48,16.51,252400.0,10.7143,10.7533,10.7143,10.7338,252400.0
2004-01-27 14:30:00,16.51,16.58,16.51,16.55,222800.0,10.7338,10.7793,10.7338,10.7598,222800.0
2004-01-27 15:00:00,16.56,16.57,16.52,16.53,297600.0,10.7663,10.7728,10.7403,10.7468,297600.0
2004-01-27 15:30:00,16.53,16.6,16.53,16.56,442800.0,10.7468,10.7923,10.7468,10.7663,442800.0
2004-01-28 09:30:00,16.45,16.47,16.33,16.35,642800.0,10.6948,10.7078,10.6168,10.6298,642800.0
2004-01-28 10:00:00,16.35,16.38,16.29,16.33,466400.0,10.6298,10.6493,10.5908,10.6168,466400.0
2004-01-28 10:30:00,16.33,16.34,16.28,16.34,416400.0,10.6168,10.6233,10.5843,10.6233,416400.0
2004-01-28 11:00:00,16.33,16.36,16.33,16.35,730800.0,10.6168,10.6363,10.6168,10.6298,730800.0
2004-01-28 11:30:00,16.35,16.35,16.34,16.34,735200.0,10.6298,10.6298,10.6233,10.6233,735200.0
2004-01-28 12:00:00,16.34,16.36,16.34,16.36,468000.0,10.6233,10.6363,10.6233,10.6363,468000.0
2004-01-28 12:30:00,16.36,16.39,16.36,16.37,486800.0,10.6363,10.6558,10.6363,10.6428,486800.0
2004-01-28 13:00:00,16.37,16.37,16.34,16.37,262000.0,10.6428,10.6428,10.6233,10.6428,262000.0
2004-01-28 13:30:00,16.37,16.42,16.36,16.41,376800.0,10.6428,10.6753,10.6363,10.6688,376800.0
2004-01-28 14:00:00,16.41,16.43,16.3,16.35,596000.0,10.6688,10.6818,10.5973,10.6298,596000.0
2004-01-28 14:30:00,16.35,16.35,16.29,16.33,785600.0,10.6298,10.6298,10.5908,10.6168,785600.0
2004-01-28 15:00:00,16.33,16.37,16.3,16.31,555600.0,10.6168,10.6428,10.5973,10.6038,555600.0
2004-01-28 15:30:00,16.31,16.33,16.28,16.29,700800.0,10.6038,10.6168,10.5843,10.5908,700800.0
2004-02-02 09:30:00,16.09,16.09,15.94,15.97,467200.0,10.4607,10.4607,10.3632,10.3827,467200.0
2004-02-02 10:00:00,15.96,16.03,15.91,16.01,598800.0,10.3762,10.4217,10.3437,10.4087,598800.0
2004-02-02 10:30:00,16.0,16.01,15.98,16.01,256800.0,10.4022,10.4087,10.3892,10.4087,256800.0
2004-02-02 11:00:00,16.01,16.03,16.0,16.02,288800.0,10.4087,10.4217,10.4022,10.4152,288800.0
2004-02-02 11:30:00,16.02,16.09,16.0,16.08,363600.0,10.4152,10.4607,10.4022,10.4542,363600.0
2004-02-02 12:00:00,16.08,16.13,16.05,16.1,243600.0,10.4542,10.4867,10.4347,10.4672,243600.0
2004-02-02 12:30:00,16.1,16.11,16.04,16.09,218800.0,10.4672,10.4737,10.4282,10.4607,218800.0
2004-02-02 13:00:00,16.09,16.11,16.09,16.11,168800.0,10.4607,10.4737,10.4607,10.4737,168800.0
2004-02-02 13:30:00,16.11,16.11,16.08,16.1,253200.0,10.4737,10.4737,10.4542,10.4672,253200.0
2004-02-02 14:00:00,16.1,16.13,16.09,16.12,224800.0,10.4672,10.4867,10.4607,10.4802,224800.0
2004-02-02 14:30:00,16.12,16.16,16.1,16.13,372000.0,10.4802,10.5062,10.4672,10.4867,372000.0
2004-02-02 15:00:00,16.13,16.13,16.04,16.07,315600.0,10.4867,10.4867,10.4282,10.4477,315600.0
2004-02-02 15:30:00,16.07,16.07,15.99,16.03,632400.0,10.4477,10.4477,10.3957,10.4217,632400.0
2004-02-03 09:30:00,16.02,16.06,16.0,16.04,416400.0,10.4152,10.4412,10.4022,10.4282,416400.0
2004-02-03 10:00:00,16.04,16.08,16.03,16.07,307600.0,10.4282,10.4542,10.4217,10.4477,307600.0
2004-02-03 10:30:00,16.07,16.13,16.0,16.13,489600.0,10.4477,10.4867,10.4022,10.4867,489600.0
2004-02-03 11:00:00,16.14,16.24,16.12,16.22,409200.0,10.4932,10.5583,10.4802,10.5453,409200.0
2004-02-03 11:30:00,16.23,16.25,16.16,16.17,209600.0,10.5518,10.5648,10.5062,10.5127,209600.0
2004-02-03 12:00:00,16.17,16.22,16.15,16.2,127600.0,10.5127,10.5453,10.4997,10.5323,127600.0
2004-02-03 12:30:00,16.2,16.2,16.11,16.11,118000.0,10.5323,10.5323,10.4737,10.4737,118000.0
2004-02-03 13:00:00,16.1,16.15,16.1,16.14,371200.0,10.4672,10.4997,10.4672,10.4932,371200.0
2004-02-03 13:30:00,16.14,16.14,16.08,16.09,79600.0,10.4932,10.4932,10.4542,10.4607,79600.0
2004-02-03 14:00:00,16.09,16.12,16.05,16.06,190000.0,10.4607,10.4802,10.4347,10.4412,190000.0
2004-02-03 14:30:00,16.06,16.07,16.0,16.01,358800.0,10.4412,10.4477,10.4022,10.4087,358800.0
2004-02-03 15:00:00,16.01,16.05,16.0,16.04,284800.0,10.4087,10.4347,10.4022,10.4282,284800.0
2004-02-03 15:30:00,16.04,16.05,16.02,16.03,279200.0,10.4282,10.4347,10.4152,10.4217,279200.0
2004-02-04 09:30:00,15.94,16.05,15.92,15.95,367600.0,10.3632,10.4347,10.3502,10.3697,367600.0
2004-02-04 10:00:00,15.95,16.02,15.9,16.0,338800.0,10.3697,10.4152,10.3372,10.4022,338800.0
2004-02-04 10:30:00,16.0,16.1,15.99,16.07,305200.0,10.4022,10.4672,10.3957,10.4477,305200.0
2004-02-04 11:00:00,16.07,16.08,16.0,16.03,178800.0,10.4477,10.4542,10.4022,10.4217,178800.0
2004-02-04 11:30:00,16.04,16.05,15.99,15.99,182800.0,10.4282,10.4347,10.3957,10.3957,182800.0
2004-02-04 12:00:00,15.99,16.03,15.99,16.02,129600.0,10.3957,10.4217,10.3957,10.4152,129600.0
2004-02-04 12:30:00,16.03,16.03,15.98,15.99,128000.0,10.4217,10.4217,10.3892,10.3957,128000.0
2004-02-04 13:00:00,15.99,16.0,15.98,15.98,183600.0,10.3957,10.4022,10.3892,10.3892,183600.0
2004-02-04 13:30:00,15.98,16.0,15.96,15.96,334800.0,10.3892,10.4022,10.3762,10.3762,334800.0
2004-02-04 14:00:00,15.97,15.97,15.9,15.95,324800.0,10.3827,10.3827,10.3372,10.3697,324800.0
2004-02-04 14:30:00,15.95,15.95,15.92,15.94,312400.0,10.3697,10.3697,10.3502,10.3632,312400.0
2004-02-04 15:00:00,15.94,16.01,15.93,15.99,501200.0,10.3632,10.4087,10.3567,10.3957,501200.0
2004-02-04 15:30:00,15.99,16.02,15.96,15.97,425200.0,10.3957,10.4152,10.3762,10.3827,425200.0
2004-02-05 09:30:00,16.01,16.05,16.0,16.03,268400.0,10.4087,10.4347,10.4022,10.4217,268400.0
2004-02-05 10:00:00,16.03,16.05,15.94,16.05,298000.0,10.4217,10.4347,10.3632,10.4347,298000.0
2004-02-05 10:30:00,16.03,16.07,16.01,16.01,218800.0,10.4217,10.4477,10.4087,10.4087,218800.0
2004-02-05 11:00:00,16.01,16.04,16.0,16.03,148800.0,10.4087,10.4282,10.4022,10.4217,148800.0
2004-02-05 11:30:00,16.03,16.08,16.03,16.08,248800.0,10.4217,10.4542,10.4217,10.4542,248800.0
2004-02-05 12:00:00,16.08,16.11,16.07,16.11,202400.0,10.4542,10.4737,10.4477,10.4737,202400.0
2004-02-05 12:30:00,16.11,16.11,16.09,16.1,180000.0,10.4737,10.4737,10.4607,10.4672,180000.0
2004-02-05 13:00:00,16.1,16.14,16.1,16.14,320400.0,10.4672,10.4932,10.4672,10.4932,320400.0
2004-02-05 13:30:00,16.15,16.17,16.14,16.15,301200.0,10.4997,10.5127,10.4932,10.4997,301200.0
2004-02-05 14:00:00,16.15,16.15,16.08,16.08,368000.0,10.4997,10.4997,10.4542,10.4542,368000.0
2004-02-05 14:30:00,16.09,16.1,16.03,16.04,240800.0,10.4607,10.4672,10.4217,10.4282,240800.0
2004-02-05 15:00:00,16.04,16.1,16.03,16.1,236400.0,10.4282,10.4672,10.4217,10.4672,236400.0
2004-02-05 15:30:00,16.1,16.1,16.04,16.08,332000.0,10.4672,10.4672,10.4282,10.4542,332000.0
2004-02-06 09:30:00,16.08,16.15,15.99,16.0,435200.0,10.4542,10.4997,10.3957,10.4022,435200.0
2004-02-06 10:00:00,16.0,16.14,16.0,16.13,302000.0,10.4022,10.4932,10.4022,10.4867,302000.0
2004-02-06 10:30:00,16.13,16.2,16.13,16.18,267200.0,10.4867,10.5323,10.4867,10.5193,267200.0
2004-02-06 11:00:00,16.18,16.23,16.16,16.23,124800.0,10.5193,10.5518,10.5062,10.5518,124800.0
2004-02-06 11:30:00,16.23,16.25,16.2,16.2,116400.0,10.5518,10.5648,10.5323,10.5323,116400.0
2004-02-06 12:00:00,16.2,16.25,16.17,16.22,162400.0,10.5323,10.5648,10.5127,10.5453,162400.0
2004-02-06 12:30:00,16.22,16.23,16.2,16.2,90800.0,10.5453,10.5518,10.5323,10.5323,90800.0
2004-02-06 13:00:00,16.19,16.21,16.15,16.21,151600.0,10.5258,10.5388,10.4997,10.5388,151600.0
2004-02-06 13:30:00,16.2,16.22,16.18,16.22,100000.0,10.5323,10.5453,10.5193,10.5453,100000.0
2004-02-06 14:00:00,16.21,16.22,16.19,16.22,107200.0,10.5388,10.5453,10.5258,10.5453,107200.0
2004-02-06 14:30:00,16.21,16.25,16.21,16.24,136800.0,10.5388,10.5648,10.5388,10.5583,136800.0
2004-02-06 15:00:00,16.23,16.23,16.21,16.22,189600.0,10.5518,10.5518,10.5388,10.5453,189600.0
2004-02-06 15:30:00,16.22,16.25,16.21,16.22,340000.0,10.5453,10.5648,10.5388,10.5453,340000.0
2004-02-09 09:30:00,16.23,16.27,16.21,16.26,278800.0,10.5518,10.5778,10.5388,10.5713,278800.0
2004-02-09 10:00:00,16.26,16.29,16.26,16.28,144000.0,10.5713,10.5908,10.5713,10.5843,144000.0
2004-02-09 10:30:00,16.27,16.29,16.26,16.29,153200.0,10.5778,10.5908,10.5713,10.5908,153200.0
2004-02-09 11:00:00,16.29,16.35,16.29,16.35,319200.0,10.5908,10.6298,10.5908,10.6298,319200.0
2004-02-09 11:30:00,16.35,16.4,16.35,16.4,262400.0,10.6298,10.6623,10.6298,10.6623,262400.0
2004-02-09 12:00:00,16.38,16.39,16.36,16.36,161600.0,10.6493,10.6558,10.6363,10.6363,161600.0
2004-02-09 12:30:00,16.36,16.39,16.36,16.36,182000.0,10.6363,10.6558,10.6363,10.6363,182000.0
2004-02-09 13:00:00,16.36,16.38,16.36,16.38,139200.0,10.6363,10.6493,10.6363,10.6493,139200.0
2004-02-09 13:30:00,16.38,16.43,16.37,16.41,166000.0,10.6493,10.6818,10.6428,10.6688,166000.0
2004-02-09 14:00:00,16.42,16.42,16.39,16.41,145200.0,10.6753,10.6753,10.6558,10.6688,145200.0
2004-02-09 14:30:00,16.41,16.41,16.35,16.35,146000.0,10.6688,10.6688,10.6298,10.6298,146000.0
2004-02-09 15:00:00,16.35,16.36,16.32,16.35,255600.0,10.6298,10.6363,10.6103,10.6298,255600.0
2004-02-09 15:30:00,16.35,16.35,16.32,16.32,355600.0,10.6298,10.6298,10.6103,10.6103,355600.0
2004-02-10 10:00:00,16.34,16.35,16.33,16.35,81200.0,10.6233,10.6298,10.6168,10.6298,81200.0
2004-02-10 10:30:00,16.35,16.36,16.32,16.32,296800.0,10.6298,10.6363,10.6103,10.6103,296800.0
2004-02-10 11:00:00,16.33,16.34,16.32,16.33,271200.0,10.6168,10.6233,10.6103,10.6168,271200.0
2004-02-10 11:30:00,16.33,16.34,16.32,16.33,150400.0,10.6168,10.6233,10.6103,10.6168,150400.0
2004-02-10 12:00:00,16.33,16.34,16.33,16.34,187200.0,10.6168,10.6233,10.6168,10.6233,187200.0
2004-02-10 12:30:00,16.33,16.36,16.33,16.36,161600.0,10.6168,10.6363,10.6168,10.6363,161600.0
2004-02-10 13:00:00,16.35,16.37,16.35,16.36,246800.0,10.6298,10.6428,10.6298,10.6363,246800.0
2004-02-10 13:30:00,16.37,16.4,16.37,16.4,98400.0,10.6428,10.6623,10.6428,10.6623,98400.0
2004-02-10 14:00:00,16.4,16.41,16.36,16.41,286400.0,10.6623,10.6688,10.6363,10.6688,286400.0
2004-02-10 14:30:00,16.41,16.41,16.37,16.37,150800.0,10.6688,10.6688,10.6428,10.6428,150800.0
2004-02-10 15:00:00,16.37,16.41,16.36,16.4,119200.0,10.6428,10.6688,10.6363,10.6623,119200.0
2004-02-10 15:30:00,16.4,16.44,16.4,16.41,250400.0,10.6623,10.6883,10.6623,10.6688,250400.0
2004-02-11 09:30:00,16.4,16.41,16.35,16.36,178800.0,10.6623,10.6688,10.6298,10.6363,178800.0
2004-02-11 10:00:00,16.37,16.4,16.33,16.4,122000.0,10.6428,10.6623,10.6168,10.6623,122000.0
2004-02-11 10:30:00,16.4,16.43,16.39,16.4,170400.0,10.6623,10.6818,10.6558,10.6623,170400.0
2004-02-11 11:00:00,16.4,16.48,16.4,16.44,472400.0,10.6623,10.7143,10.6623,10.6883,472400.0
2004-02-11 11:30:00,16.44,16.5,16.43,16.5,386800.0,10.6883,10.7273,10.6818,10.7273,386800.0
2004-02-11 12:00:00,16.5,16.52,16.48,16.48,274800.0,10.7273,10.7403,10.7143,10.7143,274800.0
2004-02-11 12:30:00,16.5,16.53,16.49,16.53,148400.0,10.7273,10.7468,10.7208,10.7468,148400.0
2004-02-11 13:00:00,16.53,16.54,16.5,16.5,104000.0,10.7468,10.7533,10.7273,10.7273,104000.0
2004-02-11 13:30:00,16.5,16.56,16.5,16.56,157200.0,10.7273,10.7663,10.7273,10.7663,157200.0
2004-02-11 14:00:00,16.56,16.57,16.53,16.54,252800.0,10.7663,10.7728,10.7468,10.7533,252800.0
2004-02-11 14:30:00,16.54,16.54,16.49,16.51,140800.0,10.7533,10.7533,10.7208,10.7338,140800.0
2004-02-11 15:00:00,16.51,16.55,16.51,16.53,327600.0,10.7338,10.7598,10.7338,10.7468,327600.0
2004-02-11 15:30:00,16.54,16.55,16.52,16.54,232000.0,10.7533,10.7598,10.7403,10.7533,232000.0
2004-02-12 09:30:00,16.51,16.52,16.42,16.42,167200.0,10.7338,10.7403,10.6753,10.6753,167200.0
2004-02-12 10:00:00,16.42,16.43,16.4,16.4,157200.0,10.6753,10.6818,10.6623,10.6623,157200.0
2004-02-12 10:30:00,16.4,16.42,16.4,16.4,66800.0,10.6623,10.6753,10.6623,10.6623,66800.0
2004-02-12 11:00:00,16.41,16.43,16.4,16.43,98400.0,10.6688,10.6818,10.6623,10.6818,98400.0
2004-02-12 11:30:00,16.44,16.48,16.43,16.45,124800.0,10.6883,10.7143,10.6818,10.6948,124800.0
2004-02-12 12:00:00,16.46,16.46,16.42,16.44,100000.0,10.7013,10.7013,10.6753,10.6883,100000.0
2004-02-12 12:30:00,16.45,16.45,16.41,16.44,86400.0,10.6948,10.6948,10.6688,10.6883,86400.0
2004-02-12 13:00:00,16.44,16.46,16.43,16.43,62400.0,10.6883,10.7013,10.6818,10.6818,62400.0
2004-02-12 13:30:00,16.43,16.44,16.41,16.43,106400.0,10.6818,10.6883,10.6688,10.6818,106400.0
2004-02-12 14:00:00,16.43,16.44,16.41,16.42,80400.0,10.6818,10.6883,10.6688,10.6753,80400.0
2004-02-12 14:30:00,16.41,16.42,16.39,16.4,123600.0,10.6688,10.6753,10.6558,10.6623,123600.0
2004-02-12 15:00:00,16.41,16.43,16.39,16.41,140400.0,10.6688,10.6818,10.6558,10.6688,140400.0
2004-02-12 15:30:00,16.41,16.43,16.39,16.4,236000.0,10.6688,10.6818,10.6558,10.6623,236000.0
2004-02-13 09:30:00,16.36,16.39,16.35,16.39,312000.0,10.6363,10.6558,10.6298,10.6558,312000.0
2004-02-13 10:00:00,16.4,16.4,16.34,16.37,498400.0,10.6623,10.6623,10.6233,10.6428,498400.0
2004-02-13 10:30:00,16.36,16.36,16.26,16.28,442800.0,10.6363,10.6363,10.5713,10.5843,442800.0
2004-02-13 11:00:00,16.29,16.3,16.25,16.25,211600.0,10.5908,10.5973,10.5648,10.5648,211600.0
2004-02-13 11:30:00,16.25,16.25,16.23,16.24,274000.0,10.5648,10.5648,10.5518,10.5583,274000.0
2004-02-13 12:00:00,16.23,16.27,16.21,16.24,350800.0,10.5518,10.5778,10.5388,10.5583,350800.0
2004-02-13 12:30:00,16.24,16.25,16.23,16.23,323200.0,10.5583,10.5648,10.5518,10.5518,323200.0
2004-02-13 13:00:00,16.24,16.25,16.23,16.23,154000.0,10.5583,10.5648,10.5518,10.5518,154000.0
2004-02-13 13:30:00,16.23,16.25,16.21,16.22,135600.0,10.5518,10.5648,10.5388,10.5453,135600.0
2004-02-13 14:00:00,16.22,16.24,16.21,16.22,174400.0,10.5453,10.5583,10.5388,10.5453,174400.0
2004-02-13 14:30:00,16.24,16.24,16.21,16.23,368000.0,10.5583,10.5583,10.5388,10.5518,368000.0
2004-02-13 15:00:00,16.23,16.23,16.2,16.21,229200.0,10.5518,10.5518,10.5323,10.5388,229200.0
2004-02-13 15:30:00,16.21,16.21,16.19,16.2,573200.0,10.5388,10.5388,10.5258,10.5323,573200.0
2004-02-17 09:30:00,16.15,16.15,15.86,15.89,954800.0,10.4997,10.4997,10.3112,10.3307,954800.0
2004-02-17 10:00:00,15.89,15.94,15.8,15.88,1373600.0,10.3307,10.3632,10.2722,10.3242,1373600.0
2004-02-17 10:30:00,15.88,16.0,15.86,15.96,964800.0,10.3242,10.4022,10.3112,10.3762,964800.0
2004-02-17 11:00:00,15.96,15.99,15.95,15.99,589200.0,10.3762,10.3957,10.3697,10.3957,589200.0
2004-02-17 11:30:00,15.99,16.08,15.99,16.04,701600.0,10.3957,10.4542,10.3957,10.4282,701600.0
2004-02-17 12:00:00,16.04,16.13,16.04,16.09,398000.0,10.4282,10.4867,10.4282,10.4607,398000.0
2004-02-17 12:30:00,16.09,16.1,16.03,16.09,226400.0,10.4607,10.4672,10.4217,10.4607,226400.0
2004-02-17 13:00:00,16.09,16.13,16.03,16.03,253600.0,10.4607,10.4867,10.4217,10.4217,253600.0
2004-02-17 13:30:00,16.03,16.04,15.99,16.03,426000.0,10.4217,10.4282,10.3957,10.4217,426000.0
2004-02-17 14:00:00,16.03,16.05,16.03,16.04,192800.0,10.4217,10.4347,10.4217,10.4282,192800.0
2004-02-17 14:30:00,16.04,16.08,16.04,16.08,252000.0,10.4282,10.4542,10.4282,10.4542,252000.0
2004-02-17 15:00:00,16.08,16.09,16.02,16.02,346800.0,10.4542,10.4607,10.4152,10.4152,346800.0
2004-02-17 15:30:00,16.02,16.03,16.0,16.0,865600.0,10.4152,10.4217,10.4022,10.4022,865600.0
2004-02-18 09:30:00,15.93,16.11,15.93,16.09,521200.0,10.3567,10.4737,10.3567,10.4607,521200.0
2004-02-18 10:00:00,16.1,16.1,16.05,16.08,397200.0,10.4672,10.4672,10.4347,10.4542,397200.0
2004-02-18 10:30:00,16.08,16.15,16.07,16.14,174800.0,10.4542,10.4997,10.4477,10.4932,174800.0
2004-02-18 11:00:00,16.14,16.14,16.09,16.11,189200.0,10.4932,10.4932,10.4607,10.4737,189200.0
2004-02-18 11:30:00,16.11,16.13,16.1,16.11,187200.0,10.4737,10.4867,10.4672,10.4737,187200.0
2004-02-18 12:00:00,16.11,16.11,16.06,16.09,78000.0,10.4737,10.4737,10.4412,10.4607,78000.0
2004-02-18 12:30:00,16.09,16.12,16.07,16.08,96800.0,10.4607,10.4802,10.4477,10.4542,96800.0
2004-02-18 13:00:00,16.09,16.09,16.04,16.06,137600.0,10.4607,10.4607,10.4282,10.4412,137600.0
2004-02-18 13:30:00,16.06,16.08,16.05,16.07,118400.0,10.4412,10.4542,10.4347,10.4477,118400.0
2004-02-18 14:00:00,16.07,16.07,15.94,15.97,368400.0,10.4477,10.4477,10.3632,10.3827,368400.0
2004-02-18 14:30:00,15.97,16.01,15.96,16.0,174000.0,10.3827,10.4087,10.3762,10.4022,174000.0
2004-02-18 15:00:00,16.0,16.04,16.0,16.02,202400.0,10.4022,10.4282,10.4022,10.4152,202400.0
2004-02-18 15:30:00,16.01,16.03,16.0,16.0,273600.0,10.4087,10.4217,10.4022,10.4022,273600.0
2004-02-19 09:30:00,16.11,16.12,16.05,16.08,320000.0,10.4737,10.4802,10.4347,10.4542,320000.0
2004-02-19 10:00:00,16.08,16.1,16.03,16.04,194400.0,10.4542,10.4672,10.4217,10.4282,194400.0
2004-02-19 10:30:00,16.05,16.09,16.04,16.07,92400.0,10.4347,10.4607,10.4282,10.4477,92400.0
2004-02-19 11:00:00,16.06,16.09,16.05,16.08,88400.0,10.4412,10.4607,10.4347,10.4542,88400.0
2004-02-19 11:30:00,16.09,16.14,16.09,16.11,160400.0,10.4607,10.4932,10.4607,10.4737,160400.0
2004-02-19 12:00:00,16.11,16.17,16.09,16.16,201200.0,10.4737,10.5127,10.4607,10.5062,201200.0
2004-02-19 12:30:00,16.16,16.16,16.07,16.08,114000.0,10.5062,10.5062,10.4477,10.4542,114000.0
2004-02-19 13:00:00,16.08,16.08,16.0,16.05,276000.0,10.4542,10.4542,10.4022,10.4347,276000.0
2004-02-19 13:30:00,16.04,16.13,16.02,16.13,269200.0,10.4282,10.4867,10.4152,10.4867,269200.0
2004-02-19 14:00:00,16.13,16.14,16.11,16.11,90400.0,10.4867,10.4932,10.4737,10.4737,90400.0
2004-02-19 14:30:00,16.11,16.13,16.09,16.12,86800.0,10.4737,10.4867,10.4607,10.4802,86800.0
2004-02-19 15:00:00,16.12,16.13,16.05,16.05,140800.0,10.4802,10.4867,10.4347,10.4347,140800.0
2004-02-19 15:30:00,16.05,16.09,15.99,16.05,747200.0,10.4347,10.4607,10.3957,10.4347,747200.0
2004-02-20 09:30:00,16.11,16.12,16.07,16.08,384400.0,10.4737,10.4802,10.4477,10.4542,384400.0
2004-02-20 10:00:00,16.08,16.11,16.07,16.08,153600.0,10.4542,10.4737,10.4477,10.4542,153600.0
2004-02-20 10:30:00,16.07,16.09,16.04,16.08,296400.0,10.4477,10.4607,10.4282,10.4542,296400.0
2004-02-20 11:00:00,16.08,16.09,16.06,16.07,147200.0,10.4542,10.4607,10.4412,10.4477,147200.0
2004-02-20 11:30:00,16.08,16.1,16.06,16.08,81600.0,10.4542,10.4672,10.4412,10.4542,81600.0
2004-02-20 12:00:00,16.08,16.08,16.05,16.05,86400.0,10.4542,10.4542,10.4347,10.4347,86400.0
2004-02-20 12:30:00,16.05,16.05,16.01,16.01,199600.0,10.4347,10.4347,10.4087,10.4087,199600.0
2004-02-20 13:00:00,16.0,16.03,16.0,16.03,150400.0,10.4022,10.4217,10.4022,10.4217,150400.0
2004-02-20 13:30:00,16.03,16.09,16.02,16.09,150000.0,10.4217,10.4607,10.4152,10.4607,150000.0
2004-02-20 14:00:00,16.08,16.13,16.07,16.09,146000.0,10.4542,10.4867,10.4477,10.4607,146000.0
2004-02-20 14:30:00,16.09,16.13,16.07,16.08,143200.0,10.4607,10.4867,10.4477,10.4542,143200.0
2004-02-20 15:00:00,16.07,16.08,16.03,16.06,175200.0,10.4477,10.4542,10.4217,10.4412,175200.0
2004-02-20 15:30:00,16.06,16.06,16.03,16.06,213600.0,10.4412,10.4412,10.4217,10.4412,213600.0
2004-02-23 09:30:00,16.04,16.06,16.02,16.05,308400.0,10.4282,10.4412,10.4152,10.4347,308400.0
2004-02-23 10:00:00,16.04,16.06,16.03,16.06,244000.0,10.4282,10.4412,10.4217,10.4412,244000.0
2004-02-23 10:30:00,16.06,16.06,16.03,16.04,151600.0,10.4412,10.4412,10.4217,10.4282,151600.0
2004-02-23 11:00:00,16.05,16.05,16.01,16.02,136000.0,10.4347,10.4347,10.4087,10.4152,136000.0
2004-02-23 11:30:00,16.01,16.03,16.0,16.0,182800.0,10.4087,10.4217,10.4022,10.4022,182800.0
2004-02-23 12:00:00,16.0,16.0,15.97,15.97,324800.0,10.4022,10.4022,10.3827,10.3827,324800.0
2004-02-23 12:30:00,15.97,15.98,15.96,15.97,139600.0,10.3827,10.3892,10.3762,10.3827,139600.0
2004-02-23 13:00:00,15.97,16.0,15.97,15.98,149200.0,10.3827,10.4022,10.3827,10.3892,149200.0
2004-02-23 13:30:00,15.99,16.0,15.95,15.98,235600.0,10.3957,10.4022,10.3697,10.3892,235600.0
2004-02-23 14:00:00,15.98,15.98,15.93,15.96,184400.0,10.3892,10.3892,10.3567,10.3762,184400.0
2004-02-23 14:30:00,15.96,15.99,15.94,15.95,106000.0,10.3762,10.3957,10.3632,10.3697,106000.0
2004-02-23 15:00:00,15.95,15.99,15.93,15.94,161600.0,10.3697,10.3957,10.3567,10.3632,161600.0
2004-02-23 15:30:00,15.94,15.99,15.94,15.98,221600.0,10.3632,10.3957,10.3632,10.3892,221600.0
2004-02-24 09:30:00,15.93,15.97,15.85,15.86,380000.0,10.3567,10.3827,10.3047,10.3112,380000.0
2004-02-24 10:00:00,15.86,15.88,15.85,15.88,329200.0,10.3112,10.3242,10.3047,10.3242,329200.0
2004-02-24 10:30:00,15.88,15.96,15.88,15.94,201200.0,10.3242,10.3762,10.3242,10.3632,201200.0
2004-02-24 11:00:00,15.94,15.95,15.9,15.94,294800.0,10.3632,10.3697,10.3372,10.3632,294800.0
2004-02-24 11:30:00,15.94,15.94,15.91,15.93,599600.0,10.3632,10.3632,10.3437,10.3567,599600.0
2004-02-24 12:00:00,15.93,15.94,15.91,15.94,125600.0,10.3567,10.3632,10.3437,10.3632,125600.0
2004-02-24 12:30:00,15.93,15.97,15.93,15.95,90800.0,10.3567,10.3827,10.3567,10.3697,90800.0
2004-02-24 13:00:00,15.95,15.97,15.94,15.97,163600.0,10.3697,10.3827,10.3632,10.3827,163600.0
2004-02-24 13:30:00,15.97,15.98,15.94,15.95,222000.0,10.3827,10.3892,10.3632,10.3697,222000.0
2004-02-24 14:00:00,15.95,15.97,15.92,15.94,449200.0,10.3697,10.3827,10.3502,10.3632,449200.0
2004-02-24 14:30:00,15.93,15.99,15.92,15.98,254800.0,10.3567,10.3957,10.3502,10.3892,254800.0
2004-02-24 15:00:00,15.98,16.0,15.97,15.97,194400.0,10.3892,10.4022,10.3827,10.3827,194400.0
2004-02-24 15:30:00,15.97,15.99,15.97,15.98,213600.0,10.3827,10.3957,10.3827,10.3892,213600.0
2004-02-25 09:30:00,15.99,16.01,15.92,16.0,237200.0,10.3957,10.4087,10.3502,10.4022,237200.0
2004-02-25 10:00:00,16.0,16.08,15.99,16.03,244400.0,10.4022,10.4542,10.3957,10.4217,244400.0
2004-02-25 10:30:00,16.03,16.05,16.01,16.03,130000.0,10.4217,10.4347,10.4087,10.4217,130000.0
2004-02-25 11:00:00,16.02,16.04,15.95,15.96,180400.0,10.4152,10.4282,10.3697,10.3762,180400.0
2004-02-25 11:30:00,15.97,15.99,15.94,15.99,163200.0,10.3827,10.3957,10.3632,10.3957,163200.0
2004-02-25 12:00:00,15.99,16.04,15.99,16.03,112400.0,10.3957,10.4282,10.3957,10.4217,112400.0
2004-02-25 12:30:00,16.03,16.05,16.02,16.05,71600.0,10.4217,10.4347,10.4152,10.4347,71600.0
2004-02-25 13:00:00,16.05,16.05,16.03,16.04,163200.0,10.4347,10.4347,10.4217,10.4282,163200.0
2004-02-25 13:30:00,16.03,16.04,16.01,16.02,102400.0,10.4217,10.4282,10.4087,10.4152,102400.0
2004-02-25 14:00:00,16.02,16.03,16.01,16.01,73600.0,10.4152,10.4217,10.4087,10.4087,73600.0
2004-02-25 14:30:00,16.01,16.02,16.0,16.02,137200.0,10.4087,10.4152,10.4022,10.4152,137200.0
2004-02-25 15:00:00,16.02,16.03,15.99,16.01,264400.0,10.4152,10.4217,10.3957,10.4087,264400.0
2004-02-25 15:30:00,16.01,16.01,15.98,15.99,476000.0,10.4087,10.4087,10.3892,10.3957,476000.0
2004-02-26 09:30:00,15.92,15.95,15.87,15.88,339600.0,10.3502,10.3697,10.3177,10.3242,339600.0
2004-02-26 10:00:00,15.88,15.95,15.86,15.9,283200.0,10.3242,10.3697,10.3112,10.3372,283200.0
2004-02-26 10:30:00,15.9,15.95,15.9,15.95,129200.0,10.3372,10.3697,10.3372,10.3697,129200.0
2004-02-26 11:00:00,15.94,15.99,15.93,15.97,154400.0,10.3632,10.3957,10.3567,10.3827,154400.0
2004-02-26 11:30:00,15.97,15.98,15.95,15.97,87200.0,10.3827,10.3892,10.3697,10.3827,87200.0
2004-02-26 12:00:00,15.96,15.98,15.95,15.96,80800.0,10.3762,10.3892,10.3697,10.3762,80800.0
2004-02-26 12:30:00,15.96,16.0,15.96,15.99,108800.0,10.3762,10.4022,10.3762,10.3957,108800.0
2004-02-26 13:00:00,15.99,15.99,15.93,15.94,477200.0,10.3957,10.3957,10.3567,10.3632,477200.0
2004-02-26 13:30:00,15.94,15.95,15.93,15.95,113200.0,10.3632,10.3697,10.3567,10.3697,113200.0
2004-02-26 14:00:00,15.94,15.95,15.93,15.94,354400.0,10.3632,10.3697,10.3567,10.3632,354400.0
2004-02-26 14:30:00,15.94,15.96,15.93,15.94,164800.0,10.3632,10.3762,10.3567,10.3632,164800.0
2004-02-26 15:00:00,15.94,15.95,15.93,15.94,128400.0,10.3632,10.3697,10.3567,10.3632,128400.0
2004-02-26 15:30:00,15.95,15.96,15.93,15.94,337600.0,10.3697,10.3762,10.3567,10.3632,337600.0
2004-02-27 09:30:00,15.97,15.97,15.89,15.9,307200.0,10.3827,10.3827,10.3307,10.3372,307200.0
2004-02-27 10:00:00,15.9,15.96,15.9,15.95,339600.0,10.3372,10.3762,10.3372,10.3697,339600.0
2004-02-27 10:30:00,15.95,15.97,15.95,15.97,232000.0,10.3697,10.3827,10.3697,10.3827,232000.0
2004-02-27 11:00:00,15.96,16.0,15.95,15.96,299200.0,10.3762,10.4022,10.3697,10.3762,299200.0
2004-02-27 11:30:00,15.96,15.96,15.8,15.82,361200.0,10.3762,10.3762,10.2722,10.2852,361200.0
2004-02-27 12:00:00,15.83,15.89,15.82,15.88,208800.0,10.2917,10.3307,10.2852,10.3242,208800.0
2004-02-27 12:30:00,15.88,15.93,15.88,15.93,144000.0,10.3242,10.3567,10.3242,10.3567,144000.0
2004-02-27 13:00:00,15.93,15.95,15.92,15.93,251600.0,10.3567,10.3697,10.3502,10.3567,251600.0
2004-02-27 13:30:00,15.93,15.94,15.91,15.93,420400.0,10.3567,10.3632,10.3437,10.3567,420400.0
2004-02-27 14:00:00,15.93,15.95,15.92,15.94,466800.0,10.3567,10.3697,10.3502,10.3632,466800.0
2004-02-27 14:30:00,15.95,15.95,15.92,15.94,252400.0,10.3697,10.3697,10.3502,10.3632,252400.0
2004-02-27 15:00:00,15.94,15.98,15.94,15.96,506800.0,10.3632,10.3892,10.3632,10.3762,506800.0
2004-02-27 15:30:00,15.96,15.96,15.89,15.91,452000.0,10.3762,10.3762,10.3307,10.3437,452000.0
2004-03-01 09:30:00,15.68,15.74,15.58,15.7,1571600.0,10.1942,10.2332,10.1292,10.2072,1571600.0
2004-03-01 10:00:00,15.69,15.7,15.63,15.64,840400.0,10.2007,10.2072,10.1617,10.1682,840400.0
2004-03-01 10:30:00,15.64,15.65,15.6,15.6,933600.0,10.1682,10.1747,10.1422,10.1422,933600.0
2004-03-01 11:00:00,15.6,15.6,15.53,15.55,818800.0,10.1422,10.1422,10.0967,10.1097,818800.0
2004-03-01 11:30:00,15.56,15.63,15.54,15.63,499200.0,10.1162,10.1617,10.1032,10.1617,499200.0
2004-03-01 12:00:00,15.64,15.69,15.64,15.65,456000.0,10.1682,10.2007,10.1682,10.1747,456000.0
2004-03-01 12:30:00,15.65,15.65,15.63,15.64,304800.0,10.1747,10.1747,10.1617,10.1682,304800.0
2004-03-01 13:00:00,15.64,15.64,15.6,15.64,516800.0,10.1682,10.1682,10.1422,10.1682,516800.0
2004-03-01 13:30:00,15.65,15.65,15.6,15.63,337600.0,10.1747,10.1747,10.1422,10.1617,337600.0
2004-03-01 14:00:00,15.63,15.65,15.62,15.63,424000.0,10.1617,10.1747,10.1552,10.1617,424000.0
2004-03-01 14:30:00,15.63,15.67,15.63,15.66,711200.0,10.1617,10.1877,10.1617,10.1812,711200.0
2004-03-01 15:00:00,15.66,15.68,15.65,15.66,1022800.0,10.1812,10.1942,10.1747,10.1812,1022800.0
2004-03-01 15:30:00,15.66,15.66,15.63,15.63,717200.0,10.1812,10.1812,10.1617,10.1617,717200.0
2004-03-02 09:30:00,15.61,15.7,15.61,15.64,538400.0,10.1487,10.2072,10.1487,10.1682,538400.0
2004-03-02 10:00:00,15.64,15.67,15.62,15.67,505200.0,10.1682,10.1877,10.1552,10.1877,505200.0
2004-03-02 10:30:00,15.67,15.67,15.62,15.63,323600.0,10.1877,10.1877,10.1552,10.1617,323600.0
2004-03-02 11:00:00,15.63,15.65,15.6,15.64,237600.0,10.1617,10.1747,10.1422,10.1682,237600.0
2004-03-02 11:30:00,15.64,15.64,15.62,15.63,436800.0,10.1682,10.1682,10.1552,10.1617,436800.0
2004-03-02 12:00:00,15.63,15.66,15.61,15.64,320000.0,10.1617,10.1812,10.1487,10.1682,320000.0
2004-03-02 12:30:00,15.65,15.67,15.62,15.63,225200.0,10.1747,10.1877,10.1552,10.1617,225200.0
2004-03-02 13:00:00,15.63,15.65,15.63,15.65,250800.0,10.1617,10.1747,10.1617,10.1747,250800.0
2004-03-02 13:30:00,15.65,15.65,15.61,15.64,185200.0,10.1747,10.1747,10.1487,10.1682,185200.0
2004-03-02 14:00:00,15.64,15.65,15.63,15.65,132000.0,10.1682,10.1747,10.1617,10.1747,132000.0
2004-03-02 14:30:00,15.65,15.65,15.63,15.63,490000.0,10.1747,10.1747,10.1617,10.1617,490000.0
2004-03-02 15:00:00,15.63,15.63,15.62,15.62,330800.0,10.1617,10.1617,10.1552,10.1552,330800.0
2004-03-02 15:30:00,15.62,15.63,15.59,15.6,834400.0,10.1552,10.1617,10.1357,10.1422,834400.0
2004-03-03 09:30:00,15.53,15.57,15.45,15.54,491600.0,10.0967,10.1227,10.0446,10.1032,491600.0
2004-03-03 10:00:00,15.53,15.57,15.51,15.52,354800.0,10.0967,10.1227,10.0837,10.0902,354800.0
2004-03-03 10:30:00,15.52,15.55,15.51,15.52,371200.0,10.0902,10.1097,10.0837,10.0902,371200.0
2004-03-03 11:00:00,15.52,15.58,15.51,15.55,208800.0,10.0902,10.1292,10.0837,10.1097,208800.0
2004-03-03 11:30:00,15.55,15.56,15.51,15.56,206400.0,10.1097,10.1162,10.0837,10.1162,206400.0
2004-03-03 12:00:00,15.56,15.56,15.51,15.53,206400.0,10.1162,10.1162,10.0837,10.0967,206400.0
2004-03-03 12:30:00,15.53,15.54,15.51,15.53,164400.0,10.0967,10.1032,10.0837,10.0967,164400.0
2004-03-03 13:00:00,15.53,15.55,15.52,15.53,210000.0,10.0967,10.1097,10.0902,10.0967,210000.0
2004-03-03 13:30:00,15.53,15.58,15.53,15.53,209600.0,10.0967,10.1292,10.0967,10.0967,209600.0
2004-03-03 14:00:00,15.53,15.54,15.51,15.52,238000.0,10.0967,10.1032,10.0837,10.0902,238000.0
2004-03-03 14:30:00,15.52,15.54,15.52,15.54,296800.0,10.0902,10.1032,10.0902,10.1032,296800.0
2004-03-03 15:00:00,15.54,15.55,15.53,15.54,196400.0,10.1032,10.1097,10.0967,10.1032,196400.0
2004-03-03 15:30:00,15.54,15.54,15.52,15.53,433200.0,10.1032,10.1032,10.0902,10.0967,433200.0
2004-03-04 09:30:00,15.5,15.52,15.49,15.5,657200.0,10.0772,10.0902,10.0707,10.0772,657200.0
2004-03-04 10:00:00,15.5,15.5,15.47,15.47,847600.0,10.0772,10.0772,10.0577,10.0577,847600.0
2004-03-04 10:30:00,15.47,15.47,15.43,15.46,385200.0,10.0577,10.0577,10.0316,10.0512,385200.0
2004-03-04 11:00:00,15.46,15.46,15.45,15.46,156400.0,10.0512,10.0512,10.0446,10.0512,156400.0
2004-03-04 11:30:00,15.45,15.47,15.45,15.47,338400.0,10.0446,10.0577,10.0446,10.0577,338400.0
2004-03-04 12:00:00,15.47,15.48,15.45,15.45,78800.0,10.0577,10.0642,10.0446,10.0446,78800.0
2004-03-04 12:30:00,15.45,15.45,15.44,15.45,605600.0,10.0446,10.0446,10.0381,10.0446,605600.0
2004-03-04 13:00:00,15.45,15.45,15.4,15.43,287600.0,10.0446,10.0446,10.0121,10.0316,287600.0
2004-03-04 13:30:00,15.43,15.43,15.39,15.39,255600.0,10.0316,10.0316,10.0056,10.0056,255600.0
2004-03-04 14:00:00,15.39,15.41,15.38,15.4,349600.0,10.0056,10.0186,9.9991,10.0121,349600.0
2004-03-04 14:30:00,15.4,15.4,15.33,15.33,593600.0,10.0121,10.0121,9.9666,9.9666,593600.0
2004-03-04 15:00:00,15.33,15.33,15.28,15.29,715200.0,9.9666,9.9666,9.9341,9.9406,715200.0
2004-03-04 15:30:00,15.29,15.32,15.27,15.3,992400.0,9.9406,9.9601,9.9276,9.9471,992400.0
2004-03-05 09:30:00,15.31,15.4,15.25,15.33,466400.0,9.9536,10.0121,9.9146,9.9666,466400.0
2004-03-05 10:00:00,15.33,15.5,15.33,15.47,403200.0,9.9666,10.0772,9.9666,10.0577,403200.0
2004-03-05 10:30:00,15.47,15.52,15.45,15.47,434400.0,10.0577,10.0902,10.0446,10.0577,434400.0
2004-03-05 11:00:00,15.47,15.48,15.43,15.46,484000.0,10.0577,10.0642,10.0316,10.0512,484000.0
2004-03-05 11:30:00,15.45,15.47,15.43,15.46,451200.0,10.0446,10.0577,10.0316,10.0512,451200.0
2004-03-05 12:00:00,15.46,15.47,15.43,15.47,267600.0,10.0512,10.0577,10.0316,10.0577,267600.0
2004-03-05 12:30:00,15.47,15.47,15.44,15.46,276400.0,10.0577,10.0577,10.0381,10.0512,276400.0
2004-03-05 13:00:00,15.47,15.49,15.44,15.45,228400.0,10.0577,10.0707,10.0381,10.0446,228400.0
2004-03-05 13:30:00,15.45,15.47,15.43,15.45,196800.0,10.0446,10.0577,10.0316,10.0446,196800.0
2004-03-05 14:00:00,15.45,15.48,15.44,15.46,248800.0,10.0446,10.0642,10.0381,10.0512,248800.0
2004-03-05 14:30:00,15.46,15.46,15.41,15.42,424800.0,10.0512,10.0512,10.0186,10.0251,424800.0
2004-03-05 15:00:00,15.43,15.47,15.4,15.47,416000.0,10.0316,10.0577,10.0121,10.0577,416000.0
2004-03-05 15:30:00,15.48,15.5,15.46,15.47,374400.0,10.0642,10.0772,10.0512,10.0577,374400.0
2004-03-08 09:30:00,15.4,15.42,15.36,15.37,209600.0,10.0607,10.0738,10.0346,10.0411,209600.0
2004-03-08 10:00:00,15.38,15.44,15.36,15.41,223600.0,10.0476,10.0868,10.0346,10.0672,223600.0
2004-03-08 10:30:00,15.41,15.46,15.4,15.45,270000.0,10.0672,10.0999,10.0607,10.0934,270000.0
2004-03-08 11:00:00,15.45,15.54,15.45,15.52,232000.0,10.0934,10.1522,10.0934,10.1391,232000.0
2004-03-08 11:30:00,15.53,15.55,15.52,15.52,181600.0,10.1456,10.1587,10.1391,10.1391,181600.0
2004-03-08 12:00:00,15.53,15.54,15.49,15.51,140400.0,10.1456,10.1522,10.1195,10.1326,140400.0
2004-03-08 12:30:00,15.51,15.51,15.47,15.48,157600.0,10.1326,10.1326,10.1064,10.113,157600.0
2004-03-08 13:00:00,15.48,15.49,15.45,15.47,146000.0,10.113,10.1195,10.0934,10.1064,146000.0
2004-03-08 13:30:00,15.47,15.47,15.4,15.4,134800.0,10.1064,10.1064,10.0607,10.0607,134800.0
2004-03-08 14:00:00,15.41,15.46,15.39,15.39,154000.0,10.0672,10.0999,10.0542,10.0542,154000.0
2004-03-08 14:30:00,15.39,15.45,15.38,15.43,190800.0,10.0542,10.0934,10.0476,10.0803,190800.0
2004-03-08 15:00:00,15.43,15.5,15.41,15.5,327200.0,10.0803,10.126,10.0672,10.126,327200.0
2004-03-08 15:30:00,15.49,15.49,15.44,15.45,536400.0,10.1195,10.1195,10.0868,10.0934,536400.0
2004-03-09 09:30:00,15.46,15.49,15.39,15.42,313200.0,10.0999,10.1195,10.0542,10.0738,313200.0
2004-03-09 10:00:00,15.41,15.48,15.41,15.46,259200.0,10.0672,10.113,10.0672,10.0999,259200.0
2004-03-09 10:30:00,15.46,15.46,15.44,15.45,301600.0,10.0999,10.0999,10.0868,10.0934,301600.0
2004-03-09 11:00:00,15.44,15.45,15.44,15.44,211600.0,10.0868,10.0934,10.0868,10.0868,211600.0
2004-03-09 11:30:00,15.44,15.44,15.4,15.41,1050000.0,10.0868,10.0868,10.0607,10.0672,1050000.0
2004-03-09 12:00:00,15.41,15.41,15.4,15.4,340000.0,10.0672,10.0672,10.0607,10.0607,340000.0
2004-03-09 12:30:00,15.4,15.42,15.39,15.39,566800.0,10.0607,10.0738,10.0542,10.0542,566800.0
2004-03-09 13:00:00,15.39,15.41,15.38,15.4,246400.0,10.0542,10.0672,10.0476,10.0607,246400.0
2004-03-09 13:30:00,15.39,15.4,15.38,15.39,195600.0,10.0542,10.0607,10.0476,10.0542,195600.0
2004-03-09 14:00:00,15.39,15.4,15.35,15.35,365200.0,10.0542,10.0607,10.028,10.028,365200.0
2004-03-09 14:30:00,15.35,15.36,15.33,15.35,783200.0,10.028,10.0346,10.015,10.028,783200.0
2004-03-09 15:00:00,15.35,15.38,15.33,15.36,458400.0,10.028,10.0476,10.015,10.0346,458400.0
2004-03-09 15:30:00,15.36,15.4,15.35,15.39,505600.0,10.0346,10.0607,10.028,10.0542,505600.0
2004-03-10 09:30:00,15.38,15.38,15.31,15.37,772000.0,10.0476,10.0476,10.0019,10.0411,772000.0
2004-03-10 10:00:00,15.37,15.39,15.37,15.38,1146400.0,10.0411,10.0542,10.0411,10.0476,1146400.0
2004-03-10 10:30:00,15.38,15.39,15.38,15.38,445200.0,10.0476,10.0542,10.0476,10.0476,445200.0
2004-03-10 11:00:00,15.38,15.42,15.38,15.42,203200.0,10.0476,10.0738,10.0476,10.0738,203200.0
2004-03-10 11:30:00,15.42,15.42,15.39,15.39,302400.0,10.0738,10.0738,10.0542,10.0542,302400.0
2004-03-10 12:00:00,15.39,15.39,15.37,15.37,896800.0,10.0542,10.0542,10.0411,10.0411,896800.0
2004-03-10 12:30:00,15.37,15.38,15.36,15.38,236000.0,10.0411,10.0476,10.0346,10.0476,236000.0
2004-03-10 13:00:00,15.38,15.38,15.37,15.38,629200.0,10.0476,10.0476,10.0411,10.0476,629200.0
2004-03-10 13:30:00,15.38,15.38,15.36,15.36,420000.0,10.0476,10.0476,10.0346,10.0346,420000.0
2004-03-10 14:00:00,15.36,15.37,15.35,15.35,121200.0,10.0346,10.0411,10.028,10.028,121200.0
2004-03-10 14:30:00,15.35,15.36,15.34,15.34,417600.0,10.028,10.0346,10.0215,10.0215,417600.0
2004-03-10 15:00:00,15.34,15.35,15.34,15.34,508000.0,10.0215,10.028,10.0215,10.0215,508000.0
2004-03-10 15:30:00,15.34,15.35,15.3,15.31,1498800.0,10.0215,10.028,9.9954,10.0019,1498800.0
2004-03-11 09:30:00,15.22,15.29,15.22,15.26,737200.0,9.9431,9.9889,9.9431,9.9693,737200.0
2004-03-11 10:00:00,15.26,15.33,15.25,15.31,780000.0,9.9693,10.015,9.9627,10.0019,780000.0
2004-03-11 10:30:00,15.31,15.33,15.3,15.33,558800.0,10.0019,10.015,9.9954,10.015,558800.0
2004-03-11 11:00:00,15.33,15.33,15.29,15.31,250400.0,10.015,10.015,9.9889,10.0019,250400.0
2004-03-11 11:30:00,15.31,15.39,15.31,15.38,474400.0,10.0019,10.0542,10.0019,10.0476,474400.0
2004-03-11 12:00:00,15.38,15.38,15.32,15.32,370800.0,10.0476,10.0476,10.0085,10.0085,370800.0
2004-03-11 12:30:00,15.31,15.37,15.31,15.37,453600.0,10.0019,10.0411,10.0019,10.0411,453600.0
2004-03-11 13:00:00,15.38,15.38,15.33,15.36,476400.0,10.0476,10.0476,10.015,10.0346,476400.0
2004-03-11 13:30:00,15.36,15.36,15.31,15.31,381600.0,10.0346,10.0346,10.0019,10.0019,381600.0
2004-03-11 14:00:00,15.32,15.38,15.31,15.34,327600.0,10.0085,10.0476,10.0019,10.0215,327600.0
2004-03-11 14:30:00,15.34,15.34,15.28,15.31,483600.0,10.0215,10.0215,9.9823,10.0019,483600.0
2004-03-11 15:00:00,15.31,15.36,15.26,15.27,837200.0,10.0019,10.0346,9.9693,9.9758,837200.0
2004-03-11 15:30:00,15.27,15.3,15.25,15.28,1451200.0,9.9758,9.9954,9.9627,9.9823,1451200.0
2004-03-12 09:30:00,15.28,15.41,15.28,15.35,348000.0,9.9823,10.0672,9.9823,10.028,348000.0
2004-03-12 10:00:00,15.35,15.39,15.34,15.36,295200.0,10.028,10.0542,10.0215,10.0346,295200.0
2004-03-12 10:30:00,15.36,15.44,15.36,15.43,307200.0,10.0346,10.0868,10.0346,10.0803,307200.0
2004-03-12 11:00:00,15.43,15.51,15.42,15.5,221200.0,10.0803,10.1326,10.0738,10.126,221200.0
2004-03-12 11:30:00,15.5,15.51,15.47,15.49,570000.0,10.126,10.1326,10.1064,10.1195,570000.0
2004-03-12 12:00:00,15.49,15.5,15.46,15.48,217600.0,10.1195,10.126,10.0999,10.113,217600.0
2004-03-12 12:30:00,15.48,15.51,15.43,15.47,221200.0,10.113,10.1326,10.0803,10.1064,221200.0
2004-03-12 13:00:00,15.46,15.5,15.46,15.48,199600.0,10.0999,10.126,10.0999,10.113,199600.0
2004-03-12 13:30:00,15.48,15.5,15.46,15.49,139200.0,10.113,10.126,10.0999,10.1195,139200.0
2004-03-12 14:00:00,15.49,15.51,15.47,15.48,128400.0,10.1195,10.1326,10.1064,10.113,128400.0
2004-03-12 14:30:00,15.49,15.53,15.49,15.5,211600.0,10.1195,10.1456,10.1195,10.126,211600.0
2004-03-12 15:00:00,15.5,15.55,15.49,15.52,218800.0,10.126,10.1587,10.1195,10.1391,218800.0
2004-03-12 15:30:00,15.52,15.58,15.49,15.58,487200.0,10.1391,10.1783,10.1195,10.1783,487200.0
2004-03-15 09:30:00,15.6,15.6,15.54,15.54,707200.0,10.1914,10.1914,10.1522,10.1522,707200.0
2004-03-15 10:00:00,15.54,15.54,15.44,15.49,493600.0,10.1522,10.1522,10.0868,10.1195,493600.0
2004-03-15 10:30:00,15.49,15.52,15.47,15.47,474400.0,10.1195,10.1391,10.1064,10.1064,474400.0
2004-03-15 11:00:00,15.47,15.49,15.45,15.47,404800.0,10.1064,10.1195,10.0934,10.1064,404800.0
2004-03-15 11:30:00,15.47,15.47,15.44,15.44,308000.0,10.1064,10.1064,10.0868,10.0868,308000.0
2004-03-15 12:00:00,15.44,15.46,15.42,15.44,245200.0,10.0868,10.0999,10.0738,10.0868,245200.0
2004-03-15 12:30:00,15.45,15.5,15.43,15.5,557600.0,10.0934,10.126,10.0803,10.126,557600.0
2004-03-15 13:00:00,15.5,15.51,15.49,15.49,808400.0,10.126,10.1326,10.1195,10.1195,808400.0
2004-03-15 13:30:00,15.49,15.51,15.49,15.5,270400.0,10.1195,10.1326,10.1195,10.126,270400.0
2004-03-15 14:00:00,15.5,15.53,15.49,15.49,442800.0,10.126,10.1456,10.1195,10.1195,442800.0
2004-03-15 14:30:00,15.49,15.52,15.43,15.45,403600.0,10.1195,10.1391,10.0803,10.0934,403600.0
2004-03-15 15:00:00,15.45,15.5,15.45,15.48,396800.0,10.0934,10.126,10.0934,10.113,396800.0
2004-03-15 15:30:00,15.49,15.51,15.47,15.49,682000.0,10.1195,10.1326,10.1064,10.1195,682000.0
2004-03-16 09:30:00,15.52,15.56,15.5,15.52,270000.0,10.1391,10.1652,10.126,10.1391,270000.0
2004-03-16 10:00:00,15.52,15.52,15.42,15.42,239600.0,10.1391,10.1391,10.0738,10.0738,239600.0
2004-03-16 10:30:00,15.41,15.43,15.4,15.42,290800.0,10.0672,10.0803,10.0607,10.0738,290800.0
2004-03-16 11:00:00,15.42,15.43,15.41,15.43,222800.0,10.0738,10.0803,10.0672,10.0803,222800.0
2004-03-16 11:30:00,15.42,15.43,15.4,15.4,184000.0,10.0738,10.0803,10.0607,10.0607,184000.0
2004-03-16 12:00:00,15.41,15.41,15.38,15.4,396800.0,10.0672,10.0672,10.0476,10.0607,396800.0
2004-03-16 12:30:00,15.4,15.4,15.36,15.37,662800.0,10.0607,10.0607,10.0346,10.0411,662800.0
2004-03-16 13:00:00,15.37,15.42,15.37,15.42,146000.0,10.0411,10.0738,10.0411,10.0738,146000.0
2004-03-16 13:30:00,15.42,15.42,15.39,15.39,339600.0,10.0738,10.0738,10.0542,10.0542,339600.0
2004-03-16 14:00:00,15.39,15.41,15.37,15.39,562800.0,10.0542,10.0672,10.0411,10.0542,562800.0
2004-03-16 14:30:00,15.38,15.39,15.34,15.38,398800.0,10.0476,10.0542,10.0215,10.0476,398800.0
2004-03-16 15:00:00,15.38,15.44,15.36,15.43,404800.0,10.0476,10.0868,10.0346,10.0803,404800.0
2004-03-16 15:30:00,15.43,15.49,15.42,15.47,496400.0,10.0803,10.1195,10.0738,10.1064,496400.0
2004-03-17 09:30:00,15.55,15.57,15.51,15.55,391600.0,10.1587,10.1718,10.1326,10.1587,391600.0
2004-03-17 10:00:00,15.55,15.56,15.53,15.54,159600.0,10.1587,10.1652,10.1456,10.1522,159600.0
2004-03-17 10:30:00,15.54,15.55,15.47,15.47,206400.0,10.1522,10.1587,10.1064,10.1064,206400.0
2004-03-17 11:00:00,15.48,15.52,15.48,15.5,374400.0,10.113,10.1391,10.113,10.126,374400.0
2004-03-17 11:30:00,15.5,15.52,15.49,15.52,219600.0,10.126,10.1391,10.1195,10.1391,219600.0
2004-03-17 12:00:00,15.52,15.52,15.49,15.49,211600.0,10.1391,10.1391,10.1195,10.1195,211600.0
2004-03-17 12:30:00,15.49,15.51,15.49,15.49,114400.0,10.1195,10.1326,10.1195,10.1195,114400.0
2004-03-17 13:00:00,15.49,15.5,15.48,15.5,254400.0,10.1195,10.126,10.113,10.126,254400.0
2004-03-17 13:30:00,15.5,15.5,15.48,15.48,192000.0,10.126,10.126,10.113,10.113,192000.0
2004-03-17 14:00:00,15.48,15.51,15.47,15.5,266000.0,10.113,10.1326,10.1064,10.126,266000.0
2004-03-17 14:30:00,15.49,15.51,15.48,15.5,333200.0,10.1195,10.1326,10.113,10.126,333200.0
2004-03-17 15:00:00,15.5,15.51,15.49,15.5,467200.0,10.126,10.1326,10.1195,10.126,467200.0
2004-03-17 15:30:00,15.5,15.52,15.48,15.49,777600.0,10.126,10.1391,10.113,10.1195,777600.0
2004-03-18 09:30:00,15.45,15.45,15.39,15.39,340400.0,10.0934,10.0934,10.0542,10.0542,340400.0
2004-03-18 10:00:00,15.39,15.4,15.35,15.4,396000.0,10.0542,10.0607,10.028,10.0607,396000.0
2004-03-18 10:30:00,15.4,15.41,15.36,15.37,400000.0,10.0607,10.0672,10.0346,10.0411,400000.0
2004-03-18 11:00:00,15.37,15.41,15.36,15.41,174800.0,10.0411,10.0672,10.0346,10.0672,174800.0
2004-03-18 11:30:00,15.41,15.44,15.41,15.43,200000.0,10.0672,10.0868,10.0672,10.0803,200000.0
2004-03-18 12:00:00,15.43,15.45,15.4,15.42,192000.0,10.0803,10.0934,10.0607,10.0738,192000.0
2004-03-18 12:30:00,15.42,15.49,15.41,15.49,195200.0,10.0738,10.1195,10.0672,10.1195,195200.0
2004-03-18 13:00:00,15.49,15.53,15.46,15.49,265200.0,10.1195,10.1456,10.0999,10.1195,265200.0
2004-03-18 13:30:00,15.49,15.51,15.45,15.49,202400.0,10.1195,10.1326,10.0934,10.1195,202400.0
2004-03-18 14:00:00,15.49,15.51,15.46,15.47,151600.0,10.1195,10.1326,10.0999,10.1064,151600.0
2004-03-18 14:30:00,15.46,15.5,15.46,15.49,98800.0,10.0999,10.126,10.0999,10.1195,98800.0
2004-03-18 15:00:00,15.49,15.55,15.49,15.55,263600.0,10.1195,10.1587,10.1195,10.1587,263600.0
2004-03-18 15:30:00,15.55,15.56,15.49,15.5,388400.0,10.1587,10.1652,10.1195,10.126,388400.0
2004-03-19 09:30:00,15.4,15.44,15.34,15.36,758400.0,10.0607,10.0868,10.0215,10.0346,758400.0
2004-03-19 10:00:00,15.36,15.38,15.33,15.36,792800.0,10.0346,10.0476,10.015,10.0346,792800.0
2004-03-19 10:30:00,15.35,15.4,15.34,15.38,304800.0,10.028,10.0607,10.0215,10.0476,304800.0
2004-03-19 11:00:00,15.38,15.38,15.36,15.36,374400.0,10.0476,10.0476,10.0346,10.0346,374400.0
2004-03-19 11:30:00,15.36,15.38,15.36,15.37,242800.0,10.0346,10.0476,10.0346,10.0411,242800.0
2004-03-19 12:00:00,15.37,15.38,15.36,15.37,140800.0,10.0411,10.0476,10.0346,10.0411,140800.0
2004-03-19 12:30:00,15.37,15.38,15.35,15.35,376800.0,10.0411,10.0476,10.028,10.028,376800.0
2004-03-19 13:00:00,15.35,15.37,15.34,15.34,291200.0,10.028,10.0411,10.0215,10.0215,291200.0
2004-03-19 13:30:00,15.34,15.35,15.3,15.32,378400.0,10.0215,10.028,9.9954,10.0085,378400.0
2004-03-19 14:00:00,15.32,15.34,15.31,15.34,455600.0,10.0085,10.0215,10.0019,10.0215,455600.0
2004-03-19 14:30:00,15.34,15.36,15.33,15.33,194400.0,10.0215,10.0346,10.015,10.015,194400.0
2004-03-19 15:00:00,15.34,15.36,15.33,15.35,236800.0,10.0215,10.0346,10.015,10.028,236800.0
2004-03-19 15:30:00,15.35,15.35,15.28,15.29,466800.0,10.028,10.028,9.9823,9.9889,466800.0
2004-03-22 09:30:00,15.29,15.36,15.2,15.23,362400.0,9.9889,10.0346,9.9301,9.9497,362400.0
2004-03-22 10:00:00,15.23,15.26,15.21,15.22,288800.0,9.9497,9.9693,9.9366,9.9431,288800.0
2004-03-22 10:30:00,15.22,15.22,15.19,15.21,360400.0,9.9431,9.9431,9.9235,9.9366,360400.0
2004-03-22 11:00:00,15.21,15.22,15.19,15.19,347600.0,9.9366,9.9431,9.9235,9.9235,347600.0
2004-03-22 11:30:00,15.19,15.2,15.16,15.17,371600.0,9.9235,9.9301,9.9039,9.9105,371600.0
2004-03-22 12:00:00,15.17,15.18,15.15,15.16,238800.0,9.9105,9.917,9.8974,9.9039,238800.0
2004-03-22 12:30:00,15.16,15.17,15.13,15.15,296400.0,9.9039,9.9105,9.8843,9.8974,296400.0
2004-03-22 13:00:00,15.15,15.15,15.13,15.14,260000.0,9.8974,9.8974,9.8843,9.8909,260000.0
2004-03-22 13:30:00,15.14,15.18,15.14,15.17,166800.0,9.8909,9.917,9.8909,9.9105,166800.0
2004-03-22 14:00:00,15.17,15.17,15.13,15.14,274800.0,9.9105,9.9105,9.8843,9.8909,274800.0
2004-03-22 14:30:00,15.14,15.17,15.11,15.11,235200.0,9.8909,9.9105,9.8713,9.8713,235200.0
2004-03-22 15:00:00,15.11,15.15,15.1,15.13,324800.0,9.8713,9.8974,9.8647,9.8843,324800.0
2004-03-22 15:30:00,15.13,15.18,15.13,15.15,379200.0,9.8843,9.917,9.8843,9.8974,379200.0
2004-03-23 09:30:00,15.22,15.26,15.22,15.22,620000.0,9.9431,9.9693,9.9431,9.9431,620000.0
2004-03-23 10:00:00,15.22,15.29,15.2,15.29,505600.0,9.9431,9.9889,9.9301,9.9889,505600.0
2004-03-23 10:30:00,15.29,15.32,15.26,15.29,273600.0,9.9889,10.0085,9.9693,9.9889,273600.0
2004-03-23 11:00:00,15.29,15.29,15.22,15.24,236000.0,9.9889,9.9889,9.9431,9.9562,236000.0
2004-03-23 11:30:00,15.24,15.24,15.21,15.23,430000.0,9.9562,9.9562,9.9366,9.9497,430000.0
2004-03-23 12:00:00,15.24,15.24,15.2,15.21,422400.0,9.9562,9.9562,9.9301,9.9366,422400.0
2004-03-23 12:30:00,15.21,15.22,15.16,15.18,318800.0,9.9366,9.9431,9.9039,9.917,318800.0
2004-03-23 13:00:00,15.19,15.19,15.15,15.15,235600.0,9.9235,9.9235,9.8974,9.8974,235600.0
2004-03-23 13:30:00,15.15,15.18,15.15,15.15,524400.0,9.8974,9.917,9.8974,9.8974,524400.0
2004-03-23 14:00:00,15.15,15.18,15.15,15.17,310000.0,9.8974,9.917,9.8974,9.9105,310000.0
2004-03-23 14:30:00,15.17,15.19,15.13,15.13,538800.0,9.9105,9.9235,9.8843,9.8843,538800.0
2004-03-23 15:00:00,15.13,15.15,15.13,15.13,604400.0,9.8843,9.8974,9.8843,9.8843,604400.0
2004-03-23 15:30:00,15.14,15.15,15.12,15.13,684000.0,9.8909,9.8974,9.8778,9.8843,684000.0
2004-03-24 09:30:00,14.94,15.06,14.94,15.01,1108400.0,9.7602,9.8386,9.7602,9.8059,1108400.0
2004-03-24 10:00:00,15.01,15.03,14.99,15.0,532000.0,9.8059,9.819,9.7929,9.7994,532000.0
2004-03-24 10:30:00,15.0,15.01,14.98,14.99,335600.0,9.7994,9.8059,9.7863,9.7929,335600.0
2004-03-24 11:00:00,14.99,15.01,14.94,14.99,427200.0,9.7929,9.8059,9.7602,9.7929,427200.0
2004-03-24 11:30:00,15.0,15.05,14.99,15.03,329200.0,9.7994,9.8321,9.7929,9.819,329200.0
2004-03-24 12:00:00,15.03,15.06,15.02,15.03,176400.0,9.819,9.8386,9.8125,9.819,176400.0
2004-03-24 12:30:00,15.03,15.05,15.0,15.0,96800.0,9.819,9.8321,9.7994,9.7994,96800.0
2004-03-24 13:00:00,15.01,15.03,14.99,15.03,120000.0,9.8059,9.819,9.7929,9.819,120000.0
2004-03-24 13:30:00,15.03,15.06,15.01,15.01,593200.0,9.819,9.8386,9.8059,9.8059,593200.0
2004-03-24 14:00:00,15.01,15.03,15.01,15.02,318000.0,9.8059,9.819,9.8059,9.8125,318000.0
2004-03-24 14:30:00,15.02,15.03,15.0,15.03,180000.0,9.8125,9.819,9.7994,9.819,180000.0
2004-03-24 15:00:00,15.03,15.03,15.0,15.01,248800.0,9.819,9.819,9.7994,9.8059,248800.0
2004-03-24 15:30:00,15.01,15.05,14.98,15.02,421200.0,9.8059,9.8321,9.7863,9.8125,421200.0
2004-03-25 09:30:00,15.09,15.11,15.06,15.08,638800.0,9.8582,9.8713,9.8386,9.8517,638800.0
2004-03-25 10:00:00,15.07,15.09,15.06,15.09,279200.0,9.8451,9.8582,9.8386,9.8582,279200.0
2004-03-25 10:30:00,15.08,15.11,15.07,15.1,253200.0,9.8517,9.8713,9.8451,9.8647,253200.0
2004-03-25 11:00:00,15.1,15.11,15.07,15.09,436800.0,9.8647,9.8713,9.8451,9.8582,436800.0
2004-03-25 11:30:00,15.09,15.11,15.08,15.09,561200.0,9.8582,9.8713,9.8517,9.8582,561200.0
2004-03-25 12:00:00,15.09,15.11,15.09,15.11,198400.0,9.8582,9.8713,9.8582,9.8713,198400.0
2004-03-25 12:30:00,15.11,15.13,15.11,15.11,186800.0,9.8713,9.8843,9.8713,9.8713,186800.0
2004-03-25 13:00:00,15.11,15.12,15.09,15.09,182800.0,9.8713,9.8778,9.8582,9.8582,182800.0
2004-03-25 13:30:00,15.08,15.11,15.08,15.11,304000.0,9.8517,9.8713,9.8517,9.8713,304000.0
2004-03-25 14:00:00,15.11,15.19,15.11,15.19,240400.0,9.8713,9.9235,9.8713,9.9235,240400.0
2004-03-25 14:30:00,15.19,15.19,15.15,15.16,246400.0,9.9235,9.9235,9.8974,9.9039,246400.0
2004-03-25 15:00:00,15.16,15.22,15.16,15.22,296400.0,9.9039,9.9431,9.9039,9.9431,296400.0
2004-03-25 15:30:00,15.22,15.22,15.19,15.19,486800.0,9.9431,9.9431,9.9235,9.9235,486800.0
2004-03-26 09:30:00,15.15,15.22,15.13,15.15,322000.0,9.8974,9.9431,9.8843,9.8974,322000.0
2004-03-26 10:00:00,15.15,15.19,15.14,15.19,288800.0,9.8974,9.9235,9.8909,9.9235,288800.0
2004-03-26 10:30:00,15.19,15.24,15.16,15.22,142400.0,9.9235,9.9562,9.9039,9.9431,142400.0
2004-03-26 11:00:00,15.22,15.26,15.2,15.24,120000.0,9.9431,9.9693,9.9301,9.9562,120000.0
2004-03-26 11:30:00,15.24,15.28,15.24,15.26,158000.0,9.9562,9.9823,9.9562,9.9693,158000.0
2004-03-26 12:00:00,15.25,15.26,15.23,15.25,134400.0,9.9627,9.9693,9.9497,9.9627,134400.0
2004-03-26 12:30:00,15.25,15.26,15.23,15.24,127200.0,9.9627,9.9693,9.9497,9.9562,127200.0
2004-03-26 13:00:00,15.24,15.24,15.22,15.22,154800.0,9.9562,9.9562,9.9431,9.9431,154800.0
2004-03-26 13:30:00,15.22,15.24,15.2,15.22,162400.0,9.9431,9.9562,9.9301,9.9431,162400.0
2004-03-26 14:00:00,15.21,15.27,15.21,15.26,329200.0,9.9366,9.9758,9.9366,9.9693,329200.0
2004-03-26 14:30:00,15.26,15.26,15.25,15.26,405200.0,9.9693,9.9693,9.9627,9.9693,405200.0
2004-03-26 15:00:00,15.26,15.29,15.25,15.26,384000.0,9.9693,9.9889,9.9627,9.9693,384000.0
2004-03-26 15:30:00,15.26,15.27,15.22,15.23,347600.0,9.9693,9.9758,9.9431,9.9497,347600.0
2004-03-29 09:30:00,15.22,15.25,15.15,15.23,189200.0,9.9431,9.9627,9.8974,9.9497,189200.0
2004-03-29 10:00:00,15.23,15.33,15.22,15.25,325200.0,9.9497,10.015,9.9431,9.9627,325200.0
2004-03-29 10:30:00,15.27,15.33,15.27,15.33,146000.0,9.9758,10.015,9.9758,10.015,146000.0
2004-03-29 11:00:00,15.33,15.33,15.3,15.31,146000.0,10.015,10.015,9.9954,10.0019,146000.0
2004-03-29 11:30:00,15.31,15.33,15.3,15.3,126000.0,10.0019,10.015,9.9954,9.9954,126000.0
2004-03-29 12:00:00,15.31,15.31,15.28,15.29,234400.0,10.0019,10.0019,9.9823,9.9889,234400.0
2004-03-29 12:30:00,15.29,15.29,15.28,15.28,480800.0,9.9889,9.9889,9.9823,9.9823,480800.0
2004-03-29 13:00:00,15.28,15.3,15.28,15.29,88400.0,9.9823,9.9954,9.9823,9.9889,88400.0
2004-03-29 13:30:00,15.29,15.3,15.28,15.3,369600.0,9.9889,9.9954,9.9823,9.9954,369600.0
2004-03-29 14:00:00,15.3,15.3,15.25,15.27,251200.0,9.9954,9.9954,9.9627,9.9758,251200.0
2004-03-29 14:30:00,15.27,15.3,15.26,15.3,258000.0,9.9758,9.9954,9.9693,9.9954,258000.0
2004-03-29 15:00:00,15.3,15.31,15.27,15.27,530400.0,9.9954,10.0019,9.9758,9.9758,530400.0
2004-03-29 15:30:00,15.27,15.3,15.27,15.28,820800.0,9.9758,9.9954,9.9758,9.9823,820800.0
2004-03-30 09:30:00,15.28,15.28,15.2,15.22,478400.0,9.9823,9.9823,9.9301,9.9431,478400.0
2004-03-30 10:00:00,15.22,15.22,15.16,15.17,480400.0,9.9431,9.9431,9.9039,9.9105,480400.0
2004-03-30 10:30:00,15.17,15.17,15.14,15.15,390800.0,9.9105,9.9105,9.8909,9.8974,390800.0
2004-03-30 11:00:00,15.15,15.15,15.1,15.1,706400.0,9.8974,9.8974,9.8647,9.8647,706400.0
2004-03-30 11:30:00,15.1,15.1,15.04,15.04,821200.0,9.8647,9.8647,9.8255,9.8255,821200.0
2004-03-30 12:00:00,15.04,15.08,15.02,15.07,806800.0,9.8255,9.8517,9.8125,9.8451,806800.0
2004-03-30 12:30:00,15.07,15.08,15.03,15.07,131200.0,9.8451,9.8517,9.819,9.8451,131200.0
2004-03-30 13:00:00,15.07,15.07,15.05,15.05,199600.0,9.8451,9.8451,9.8321,9.8321,199600.0
2004-03-30 13:30:00,15.05,15.06,15.03,15.06,739600.0,9.8321,9.8386,9.819,9.8386,739600.0
2004-03-30 14:00:00,15.06,15.06,15.02,15.02,168800.0,9.8386,9.8386,9.8125,9.8125,168800.0
2004-03-30 14:30:00,15.02,15.08,15.0,15.07,294800.0,9.8125,9.8517,9.7994,9.8451,294800.0
2004-03-30 15:00:00,15.07,15.12,15.06,15.11,482000.0,9.8451,9.8778,9.8386,9.8713,482000.0
2004-03-30 15:30:00,15.11,15.12,15.07,15.1,1196000.0,9.8713,9.8778,9.8451,9.8647,1196000.0
2004-03-31 09:30:00,15.1,15.1,14.92,14.92,1064800.0,9.8647,9.8647,9.7471,9.7471,1064800.0
2004-03-31 10:00:00,14.92,14.92,14.85,14.85,1056400.0,9.7471,9.7471,9.7014,9.7014,1056400.0
2004-03-31 10:30:00,14.85,14.89,14.85,14.88,1203600.0,9.7014,9.7275,9.7014,9.721,1203600.0
2004-03-31 11:00:00,14.88,14.88,14.85,14.87,851200.0,9.721,9.721,9.7014,9.7145,851200.0
2004-03-31 11:30:00,14.87,14.87,14.85,14.85,458800.0,9.7145,9.7145,9.7014,9.7014,458800.0
2004-03-31 12:00:00,14.85,14.9,14.85,14.9,818400.0,9.7014,9.7341,9.7014,9.7341,818400.0
2004-03-31 12:30:00,14.9,14.91,14.9,14.9,490800.0,9.7341,9.7406,9.7341,9.7341,490800.0
2004-03-31 13:00:00,14.9,14.91,14.9,14.91,618400.0,9.7341,9.7406,9.7341,9.7406,618400.0
2004-03-31 13:30:00,14.9,14.92,14.9,14.92,474800.0,9.7341,9.7471,9.7341,9.7471,474800.0
2004-03-31 14:00:00,14.92,14.92,14.9,14.91,886800.0,9.7471,9.7471,9.7341,9.7406,886800.0
2004-03-31 14:30:00,14.91,14.95,14.91,14.95,1283200.0,9.7406,9.7667,9.7406,9.7667,1283200.0
2004-03-31 15:00:00,14.95,14.95,14.9,14.92,873600.0,9.7667,9.7667,9.7341,9.7471,873600.0
2004-03-31 15:30:00,14.92,15.0,14.9,14.96,2064800.0,9.7471,9.7994,9.7341,9.7733,2064800.0
2004-04-01 09:30:00,14.93,14.94,14.89,14.93,948000.0,9.7537,9.7602,9.7275,9.7537,948000.0
2004-04-01 10:00:00,14.93,14.96,14.91,14.94,860800.0,9.7537,9.7733,9.7406,9.7602,860800.0
2004-04-01 10:30:00,14.94,14.94,14.9,14.91,731200.0,9.7602,9.7602,9.7341,9.7406,731200.0
2004-04-01 11:00:00,14.91,14.92,14.86,14.86,691600.0,9.7406,9.7471,9.7079,9.7079,691600.0
2004-04-01 11:30:00,14.85,14.88,14.84,14.84,627200.0,9.7014,9.721,9.6949,9.6949,627200.0
2004-04-01 12:00:00,14.84,14.88,14.84,14.87,561600.0,9.6949,9.721,9.6949,9.7145,561600.0
2004-04-01 12:30:00,14.87,14.88,14.86,14.88,398000.0,9.7145,9.721,9.7079,9.721,398000.0
2004-04-01 13:00:00,14.88,14.9,14.88,14.9,563600.0,9.721,9.7341,9.721,9.7341,563600.0
2004-04-01 13:30:00,14.9,14.91,14.9,14.91,348400.0,9.7341,9.7406,9.7341,9.7406,348400.0
2004-04-01 14:00:00,14.91,14.96,14.9,14.96,1010000.0,9.7406,9.7733,9.7341,9.7733,1010000.0
2004-04-01 14:30:00,14.96,14.98,14.95,14.95,1414000.0,9.7733,9.7863,9.7667,9.7667,1414000.0
2004-04-01 15:00:00,14.95,14.96,14.91,14.94,630800.0,9.7667,9.7733,9.7406,9.7602,630800.0
2004-04-01 15:30:00,14.94,14.96,14.94,14.95,634800.0,9.7602,9.7733,9.7602,9.7667,634800.0
2004-04-02 09:30:00,15.02,15.06,15.0,15.02,1285200.0,9.8125,9.8386,9.7994,9.8125,1285200.0
2004-04-02 10:00:00,15.02,15.02,14.95,14.96,751200.0,9.8125,9.8125,9.7667,9.7733,751200.0
2004-04-02 10:30:00,14.95,15.01,14.95,15.0,1325200.0,9.7667,9.8059,9.7667,9.7994,1325200.0
2004-04-02 11:00:00,15.0,15.01,14.93,14.93,916800.0,9.7994,9.8059,9.7537,9.7537,916800.0
2004-04-02 11:30:00,14.94,14.97,14.91,14.93,624800.0,9.7602,9.7798,9.7406,9.7537,624800.0
2004-04-02 12:00:00,14.93,14.98,14.9,14.91,793200.0,9.7537,9.7863,9.7341,9.7406,793200.0
2004-04-02 12:30:00,14.91,14.94,14.9,14.94,606400.0,9.7406,9.7602,9.7341,9.7602,606400.0
2004-04-02 13:00:00,14.94,14.94,14.9,14.9,204000.0,9.7602,9.7602,9.7341,9.7341,204000.0
2004-04-02 13:30:00,14.9,14.95,14.88,14.95,582000.0,9.7341,9.7667,9.721,9.7667,582000.0
2004-04-02 14:00:00,14.95,14.95,14.91,14.91,290800.0,9.7667,9.7667,9.7406,9.7406,290800.0
2004-04-02 14:30:00,14.91,14.93,14.9,14.9,719600.0,9.7406,9.7537,9.7341,9.7341,719600.0
2004-04-02 15:00:00,14.9,14.97,14.9,14.95,614400.0,9.7341,9.7798,9.7341,9.7667,614400.0
2004-04-02 15:30:00,14.95,14.96,14.94,14.95,2012400.0,9.7667,9.7733,9.7602,9.7667,2012400.0
2004-04-05 09:30:00,14.8,14.85,14.7,14.72,1776000.0,9.6687,9.7014,9.6034,9.6165,1776000.0
2004-04-05 10:00:00,14.71,14.77,14.68,14.7,1261600.0,9.6099,9.6491,9.5903,9.6034,1261600.0
2004-04-05 10:30:00,14.7,14.71,14.59,14.61,874000.0,9.6034,9.6099,9.5315,9.5446,874000.0
2004-04-05 11:00:00,14.61,14.67,14.6,14.66,1042000.0,9.5446,9.5838,9.5381,9.5773,1042000.0
2004-04-05 11:30:00,14.67,14.7,14.66,14.7,607600.0,9.5838,9.6034,9.5773,9.6034,607600.0
2004-04-05 12:00:00,14.69,14.73,14.69,14.72,284400.0,9.5969,9.623,9.5969,9.6165,284400.0
2004-04-05 12:30:00,14.73,14.77,14.73,14.76,917600.0,9.623,9.6491,9.623,9.6426,917600.0
2004-04-05 13:00:00,14.77,14.77,14.72,14.74,344800.0,9.6491,9.6491,9.6165,9.6295,344800.0
2004-04-05 13:30:00,14.74,14.74,14.7,14.7,568800.0,9.6295,9.6295,9.6034,9.6034,568800.0
2004-04-05 14:00:00,14.7,14.71,14.69,14.7,435200.0,9.6034,9.6099,9.5969,9.6034,435200.0
2004-04-05 14:30:00,14.7,14.73,14.7,14.7,443600.0,9.6034,9.623,9.6034,9.6034,443600.0
2004-04-05 15:00:00,14.7,14.71,14.68,14.7,996400.0,9.6034,9.6099,9.5903,9.6034,996400.0
2004-04-05 15:30:00,14.7,14.71,14.6,14.65,2255600.0,9.6034,9.6099,9.5381,9.5707,2255600.0
2004-04-06 09:30:00,14.63,14.69,14.59,14.67,1238400.0,9.5577,9.5969,9.5315,9.5838,1238400.0
2004-04-06 10:00:00,14.67,14.68,14.63,14.65,1068000.0,9.5838,9.5903,9.5577,9.5707,1068000.0
2004-04-06 10:30:00,14.65,14.66,14.61,14.65,1213200.0,9.5707,9.5773,9.5446,9.5707,1213200.0
2004-04-06 11:00:00,14.65,14.68,14.64,14.67,1086400.0,9.5707,9.5903,9.5642,9.5838,1086400.0
2004-04-06 11:30:00,14.67,14.68,14.66,14.67,735600.0,9.5838,9.5903,9.5773,9.5838,735600.0
2004-04-06 12:00:00,14.67,14.71,14.67,14.71,659200.0,9.5838,9.6099,9.5838,9.6099,659200.0
2004-04-06 12:30:00,14.71,14.73,14.68,14.69,756400.0,9.6099,9.623,9.5903,9.5969,756400.0
2004-04-06 13:00:00,14.69,14.7,14.69,14.7,279200.0,9.5969,9.6034,9.5969,9.6034,279200.0
2004-04-06 13:30:00,14.7,14.71,14.69,14.69,319600.0,9.6034,9.6099,9.5969,9.5969,319600.0
2004-04-06 14:00:00,14.69,14.71,14.68,14.69,340000.0,9.5969,9.6099,9.5903,9.5969,340000.0
2004-04-06 14:30:00,14.69,14.71,14.68,14.68,737200.0,9.5969,9.6099,9.5903,9.5903,737200.0
2004-04-06 15:00:00,14.68,14.7,14.67,14.67,524000.0,9.5903,9.6034,9.5838,9.5838,524000.0
2004-04-06 15:30:00,14.67,14.67,14.64,14.65,1179600.0,9.5838,9.5838,9.5642,9.5707,1179600.0
2004-04-07 09:30:00,14.65,14.65,14.59,14.59,481200.0,9.5707,9.5707,9.5315,9.5315,481200.0
2004-04-07 10:00:00,14.59,14.6,14.52,14.53,742800.0,9.5315,9.5381,9.4858,9.4923,742800.0
2004-04-07 10:30:00,14.52,14.55,14.47,14.51,1092800.0,9.4858,9.5054,9.4532,9.4793,1092800.0
2004-04-07 11:00:00,14.51,14.51,14.49,14.49,525600.0,9.4793,9.4793,9.4662,9.4662,525600.0
2004-04-07 11:30:00,14.49,14.52,14.49,14.51,946400.0,9.4662,9.4858,9.4662,9.4793,946400.0
2004-04-07 12:00:00,14.51,14.55,14.51,14.54,764000.0,9.4793,9.5054,9.4793,9.4989,764000.0
2004-04-07 12:30:00,14.54,14.56,14.53,14.54,289200.0,9.4989,9.5119,9.4923,9.4989,289200.0
2004-04-07 13:00:00,14.54,14.56,14.53,14.55,188000.0,9.4989,9.5119,9.4923,9.5054,188000.0
2004-04-07 13:30:00,14.55,14.56,14.54,14.56,210000.0,9.5054,9.5119,9.4989,9.5119,210000.0
2004-04-07 14:00:00,14.55,14.56,14.53,14.55,329200.0,9.5054,9.5119,9.4923,9.5054,329200.0
2004-04-07 14:30:00,14.55,14.6,14.54,14.58,814800.0,9.5054,9.5381,9.4989,9.525,814800.0
2004-04-07 15:00:00,14.58,14.62,14.57,14.57,630800.0,9.525,9.5511,9.5185,9.5185,630800.0
2004-04-07 15:30:00,14.57,14.58,14.5,14.51,947600.0,9.5185,9.525,9.4727,9.4793,947600.0
2004-04-08 09:30:00,14.47,14.5,14.36,14.37,1741200.0,9.4532,9.4727,9.3813,9.3878,1741200.0
2004-04-08 10:00:00,14.38,14.45,14.36,14.44,904400.0,9.3944,9.4401,9.3813,9.4336,904400.0
2004-04-08 10:30:00,14.43,14.44,14.39,14.42,1088400.0,9.427,9.4336,9.4009,9.4205,1088400.0
2004-04-08 11:00:00,14.41,14.42,14.38,14.4,600000.0,9.414,9.4205,9.3944,9.4074,600000.0
2004-04-08 11:30:00,14.39,14.4,14.31,14.36,629200.0,9.4009,9.4074,9.3486,9.3813,629200.0
2004-04-08 12:00:00,14.37,14.38,14.34,14.35,433200.0,9.3878,9.3944,9.3682,9.3748,433200.0
2004-04-08 12:30:00,14.35,14.4,14.35,14.39,522800.0,9.3748,9.4074,9.3748,9.4009,522800.0
2004-04-08 13:00:00,14.38,14.38,14.36,14.37,303200.0,9.3944,9.3944,9.3813,9.3878,303200.0
2004-04-08 13:30:00,14.37,14.38,14.35,14.35,365600.0,9.3878,9.3944,9.3748,9.3748,365600.0
2004-04-08 14:00:00,14.35,14.35,14.3,14.31,745600.0,9.3748,9.3748,9.3421,9.3486,745600.0
2004-04-08 14:30:00,14.31,14.34,14.29,14.3,772400.0,9.3486,9.3682,9.3356,9.3421,772400.0
2004-04-08 15:00:00,14.3,14.33,14.29,14.31,1108400.0,9.3421,9.3617,9.3356,9.3486,1108400.0
2004-04-08 15:30:00,14.32,14.33,14.27,14.27,890000.0,9.3552,9.3617,9.3225,9.3225,890000.0
2004-04-12 09:30:00,14.27,14.3,14.18,14.21,990400.0,9.3225,9.3421,9.2637,9.2833,990400.0
2004-04-12 10:00:00,14.21,14.25,14.21,14.24,582000.0,9.2833,9.3094,9.2833,9.3029,582000.0
2004-04-12 10:30:00,14.24,14.28,14.24,14.28,566400.0,9.3029,9.329,9.3029,9.329,566400.0
2004-04-12 11:00:00,14.28,14.3,14.27,14.28,323200.0,9.329,9.3421,9.3225,9.329,323200.0
2004-04-12 11:30:00,14.28,14.28,14.26,14.28,201200.0,9.329,9.329,9.316,9.329,201200.0
2004-04-12 12:00:00,14.28,14.31,14.26,14.3,296800.0,9.329,9.3486,9.316,9.3421,296800.0
2004-04-12 12:30:00,14.3,14.31,14.29,14.29,702800.0,9.3421,9.3486,9.3356,9.3356,702800.0
2004-04-12 13:00:00,14.29,14.29,14.27,14.29,304000.0,9.3356,9.3356,9.3225,9.3356,304000.0
2004-04-12 13:30:00,14.29,14.29,14.27,14.28,263200.0,9.3356,9.3356,9.3225,9.329,263200.0
2004-04-12 14:00:00,14.28,14.28,14.27,14.27,478000.0,9.329,9.329,9.3225,9.3225,478000.0
2004-04-12 14:30:00,14.27,14.28,14.25,14.25,311600.0,9.3225,9.329,9.3094,9.3094,311600.0
2004-04-12 15:00:00,14.25,14.27,14.25,14.27,355600.0,9.3094,9.3225,9.3094,9.3225,355600.0
2004-04-12 15:30:00,14.27,14.27,14.26,14.27,946400.0,9.3225,9.3225,9.316,9.3225,946400.0
2004-04-13 09:30:00,14.38,14.38,14.27,14.27,584000.0,9.3944,9.3944,9.3225,9.3225,584000.0
2004-04-13 10:00:00,14.27,14.3,14.23,14.24,488800.0,9.3225,9.3421,9.2964,9.3029,488800.0
2004-04-13 10:30:00,14.23,14.27,14.23,14.24,300400.0,9.2964,9.3225,9.2964,9.3029,300400.0
2004-04-13 11:00:00,14.26,14.26,14.22,14.24,359200.0,9.316,9.316,9.2898,9.3029,359200.0
2004-04-13 11:30:00,14.24,14.31,14.24,14.29,408400.0,9.3029,9.3486,9.3029,9.3356,408400.0
2004-04-13 12:00:00,14.29,14.33,14.28,14.29,408800.0,9.3356,9.3617,9.329,9.3356,408800.0
2004-04-13 12:30:00,14.29,14.3,14.27,14.3,183200.0,9.3356,9.3421,9.3225,9.3421,183200.0
2004-04-13 13:00:00,14.3,14.33,14.3,14.32,337600.0,9.3421,9.3617,9.3421,9.3552,337600.0
2004-04-13 13:30:00,14.31,14.31,14.26,14.28,257600.0,9.3486,9.3486,9.316,9.329,257600.0
2004-04-13 14:00:00,14.28,14.29,14.26,14.27,317600.0,9.329,9.3356,9.316,9.3225,317600.0
2004-04-13 14:30:00,14.27,14.29,14.24,14.25,618400.0,9.3225,9.3356,9.3029,9.3094,618400.0
2004-04-13 15:00:00,14.25,14.26,14.23,14.26,633200.0,9.3094,9.316,9.2964,9.316,633200.0
2004-04-13 15:30:00,14.26,14.27,14.19,14.2,682400.0,9.316,9.3225,9.2702,9.2768,682400.0
2004-04-14 09:30:00,14.17,14.25,14.17,14.22,1152400.0,9.2572,9.3094,9.2572,9.2898,1152400.0
2004-04-14 10:00:00,14.22,14.29,14.2,14.27,1172000.0,9.2898,9.3356,9.2768,9.3225,1172000.0
2004-04-14 10:30:00,14.26,14.29,14.25,14.29,505200.0,9.316,9.3356,9.3094,9.3356,505200.0
2004-04-14 11:00:00,14.28,14.36,14.28,14.35,594000.0,9.329,9.3813,9.329,9.3748,594000.0
2004-04-14 11:30:00,14.35,14.36,14.34,14.35,288000.0,9.3748,9.3813,9.3682,9.3748,288000.0
2004-04-14 12:00:00,14.34,14.36,14.33,14.34,772400.0,9.3682,9.3813,9.3617,9.3682,772400.0
2004-04-14 12:30:00,14.34,14.34,14.3,14.31,230400.0,9.3682,9.3682,9.3421,9.3486,230400.0
2004-04-14 13:00:00,14.31,14.33,14.3,14.32,149600.0,9.3486,9.3617,9.3421,9.3552,149600.0
2004-04-14 13:30:00,14.32,14.33,14.32,14.32,253600.0,9.3552,9.3617,9.3552,9.3552,253600.0
2004-04-14 14:00:00,14.31,14.32,14.27,14.29,483600.0,9.3486,9.3552,9.3225,9.3356,483600.0
2004-04-14 14:30:00,14.27,14.29,14.25,14.29,223200.0,9.3225,9.3356,9.3094,9.3356,223200.0
2004-04-14 15:00:00,14.29,14.31,14.27,14.31,646000.0,9.3356,9.3486,9.3225,9.3486,646000.0
2004-04-14 15:30:00,14.31,14.34,14.3,14.32,2038800.0,9.3486,9.3682,9.3421,9.3552,2038800.0
2004-04-15 09:30:00,14.37,14.43,14.35,14.38,1049600.0,9.3878,9.427,9.3748,9.3944,1049600.0
2004-04-15 10:00:00,14.38,14.4,14.36,14.38,718400.0,9.3944,9.4074,9.3813,9.3944,718400.0
2004-04-15 10:30:00,14.39,14.39,14.32,14.35,500400.0,9.4009,9.4009,9.3552,9.3748,500400.0
2004-04-15 11:00:00,14.35,14.38,14.34,14.36,398800.0,9.3748,9.3944,9.3682,9.3813,398800.0
2004-04-15 11:30:00,14.36,14.38,14.36,14.36,248400.0,9.3813,9.3944,9.3813,9.3813,248400.0
2004-04-15 12:00:00,14.36,14.38,14.32,14.34,579600.0,9.3813,9.3944,9.3552,9.3682,579600.0
2004-04-15 12:30:00,14.34,14.34,14.31,14.34,634000.0,9.3682,9.3682,9.3486,9.3682,634000.0
2004-04-15 13:00:00,14.34,14.34,14.32,14.33,218400.0,9.3682,9.3682,9.3552,9.3617,218400.0
2004-04-15 13:30:00,14.34,14.35,14.32,14.33,254000.0,9.3682,9.3748,9.3552,9.3617,254000.0
2004-04-15 14:00:00,14.33,14.33,14.31,14.33,446800.0,9.3617,9.3617,9.3486,9.3617,446800.0
2004-04-15 14:30:00,14.33,14.34,14.31,14.31,303200.0,9.3617,9.3682,9.3486,9.3486,303200.0
2004-04-15 15:00:00,14.31,14.35,14.29,14.31,372000.0,9.3486,9.3748,9.3356,9.3486,372000.0
2004-04-15 15:30:00,14.31,14.34,14.29,14.33,722400.0,9.3486,9.3682,9.3356,9.3617,722400.0
2004-04-16 09:30:00,14.28,14.28,14.14,14.21,1454000.0,9.329,9.329,9.2376,9.2833,1454000.0
2004-04-16 10:00:00,14.19,14.24,14.18,14.19,626800.0,9.2702,9.3029,9.2637,9.2702,626800.0
2004-04-16 10:30:00,14.19,14.22,14.19,14.2,287200.0,9.2702,9.2898,9.2702,9.2768,287200.0
2004-04-16 11:00:00,14.2,14.24,14.2,14.22,170400.0,9.2768,9.3029,9.2768,9.2898,170400.0
2004-04-16 11:30:00,14.22,14.31,14.22,14.3,864800.0,9.2898,9.3486,9.2898,9.3421,864800.0
2004-04-16 12:00:00,14.3,14.34,14.29,14.3,271200.0,9.3421,9.3682,9.3356,9.3421,271200.0
2004-04-16 12:30:00,14.3,14.33,14.3,14.32,192400.0,9.3421,9.3617,9.3421,9.3552,192400.0
2004-04-16 13:00:00,14.32,14.33,14.32,14.33,507600.0,9.3552,9.3617,9.3552,9.3617,507600.0
2004-04-16 13:30:00,14.33,14.35,14.33,14.34,406400.0,9.3617,9.3748,9.3617,9.3682,406400.0
2004-04-16 14:00:00,14.34,14.35,14.3,14.31,839200.0,9.3682,9.3748,9.3421,9.3486,839200.0
2004-04-16 14:30:00,14.31,14.35,14.31,14.34,560800.0,9.3486,9.3748,9.3486,9.3682,560800.0
2004-04-16 15:00:00,14.34,14.39,14.33,14.37,2072000.0,9.3682,9.4009,9.3617,9.3878,2072000.0
2004-04-16 15:30:00,14.37,14.42,14.35,14.38,932400.0,9.3878,9.4205,9.3748,9.3944,932400.0
2004-04-19 09:30:00,14.38,14.4,14.34,14.39,498800.0,9.3944,9.4074,9.3682,9.4009,498800.0
2004-04-19 10:00:00,14.38,14.4,14.35,14.4,291200.0,9.3944,9.4074,9.3748,9.4074,291200.0
2004-04-19 10:30:00,14.4,14.43,14.39,14.41,324000.0,9.4074,9.427,9.4009,9.414,324000.0
2004-04-19 11:00:00,14.41,14.45,14.4,14.44,484400.0,9.414,9.4401,9.4074,9.4336,484400.0
2004-04-19 11:30:00,14.44,14.44,14.41,14.42,203600.0,9.4336,9.4336,9.414,9.4205,203600.0
2004-04-19 12:00:00,14.42,14.43,14.41,14.42,276800.0,9.4205,9.427,9.414,9.4205,276800.0
2004-04-19 12:30:00,14.42,14.44,14.4,14.41,170400.0,9.4205,9.4336,9.4074,9.414,170400.0
2004-04-19 13:00:00,14.41,14.44,14.4,14.43,158400.0,9.414,9.4336,9.4074,9.427,158400.0
2004-04-19 13:30:00,14.43,14.45,14.42,14.42,260000.0,9.427,9.4401,9.4205,9.4205,260000.0
2004-04-19 14:00:00,14.42,14.42,14.39,14.4,274800.0,9.4205,9.4205,9.4009,9.4074,274800.0
2004-04-19 14:30:00,14.4,14.41,14.38,14.38,414400.0,9.4074,9.414,9.3944,9.3944,414400.0
2004-04-19 15:00:00,14.38,14.42,14.38,14.42,345600.0,9.3944,9.4205,9.3944,9.4205,345600.0
2004-04-19 15:30:00,14.41,14.42,14.35,14.38,304800.0,9.414,9.4205,9.3748,9.3944,304800.0
2004-04-20 09:30:00,14.38,14.39,14.36,14.37,614400.0,9.3944,9.4009,9.3813,9.3878,614400.0
2004-04-20 10:00:00,14.37,14.38,14.35,14.38,459600.0,9.3878,9.3944,9.3748,9.3944,459600.0
2004-04-20 10:30:00,14.38,14.39,14.37,14.38,322000.0,9.3944,9.4009,9.3878,9.3944,322000.0
2004-04-20 11:00:00,14.38,14.39,14.38,14.38,292400.0,9.3944,9.4009,9.3944,9.3944,292400.0
2004-04-20 11:30:00,14.38,14.39,14.38,14.38,248800.0,9.3944,9.4009,9.3944,9.3944,248800.0
2004-04-20 12:00:00,14.38,14.41,14.38,14.4,222800.0,9.3944,9.414,9.3944,9.4074,222800.0
2004-04-20 12:30:00,14.4,14.45,14.4,14.42,115200.0,9.4074,9.4401,9.4074,9.4205,115200.0
2004-04-20 13:00:00,14.42,14.43,14.4,14.4,43200.0,9.4205,9.427,9.4074,9.4074,43200.0
2004-04-20 13:30:00,14.4,14.41,14.4,14.4,60800.0,9.4074,9.414,9.4074,9.4074,60800.0
2004-04-20 14:00:00,14.4,14.44,14.4,14.43,124800.0,9.4074,9.4336,9.4074,9.427,124800.0
2004-04-20 14:30:00,14.43,14.44,14.37,14.38,562000.0,9.427,9.4336,9.3878,9.3944,562000.0
2004-04-20 15:00:00,14.38,14.39,14.36,14.37,1079600.0,9.3944,9.4009,9.3813,9.3878,1079600.0
2004-04-20 15:30:00,14.37,14.38,14.35,14.37,1555200.0,9.3878,9.3944,9.3748,9.3878,1555200.0
2004-04-21 09:30:00,14.44,14.46,14.39,14.41,786800.0,9.4336,9.4466,9.4009,9.414,786800.0
2004-04-21 10:00:00,14.4,14.43,14.38,14.39,942400.0,9.4074,9.427,9.3944,9.4009,942400.0
2004-04-21 10:30:00,14.39,14.39,14.38,14.38,728000.0,9.4009,9.4009,9.3944,9.3944,728000.0
2004-04-21 11:00:00,14.38,14.4,14.38,14.38,773600.0,9.3944,9.4074,9.3944,9.3944,773600.0
2004-04-21 11:30:00,14.38,14.39,14.35,14.39,454000.0,9.3944,9.4009,9.3748,9.4009,454000.0
2004-04-21 12:00:00,14.4,14.41,14.38,14.38,303200.0,9.4074,9.414,9.3944,9.3944,303200.0
2004-04-21 12:30:00,14.38,14.39,14.36,14.39,158800.0,9.3944,9.4009,9.3813,9.4009,158800.0
2004-04-21 13:00:00,14.39,14.41,14.38,14.38,171600.0,9.4009,9.414,9.3944,9.3944,171600.0
2004-04-21 13:30:00,14.38,14.46,14.38,14.45,195600.0,9.3944,9.4466,9.3944,9.4401,195600.0
2004-04-21 14:00:00,14.45,14.54,14.42,14.54,582000.0,9.4401,9.4989,9.4205,9.4989,582000.0
2004-04-21 14:30:00,14.54,14.56,14.52,14.53,441600.0,9.4989,9.5119,9.4858,9.4923,441600.0
2004-04-21 15:00:00,14.53,14.55,14.49,14.5,580400.0,9.4923,9.5054,9.4662,9.4727,580400.0
2004-04-21 15:30:00,14.5,14.53,14.48,14.52,816000.0,9.4727,9.4923,9.4597,9.4858,816000.0
2004-04-22 09:30:00,14.5,14.54,14.47,14.52,540800.0,9.4727,9.4989,9.4532,9.4858,540800.0
2004-04-22 10:00:00,14.52,14.52,14.47,14.48,448000.0,9.4858,9.4858,9.4532,9.4597,448000.0
2004-04-22 10:30:00,14.48,14.55,14.47,14.54,336000.0,9.4597,9.5054,9.4532,9.4989,336000.0
2004-04-22 11:00:00,14.54,14.67,14.54,14.66,457200.0,9.4989,9.5838,9.4989,9.5773,457200.0
2004-04-22 11:30:00,14.67,14.75,14.65,14.7,641200.0,9.5838,9.6361,9.5707,9.6034,641200.0
2004-04-22 12:00:00,14.7,14.7,14.5,14.68,762000.0,9.6034,9.6034,9.4727,9.5903,762000.0
2004-04-22 12:30:00,14.68,14.68,14.65,14.65,402800.0,9.5903,9.5903,9.5707,9.5707,402800.0
2004-04-22 13:00:00,14.65,14.65,14.64,14.65,238800.0,9.5707,9.5707,9.5642,9.5707,238800.0
2004-04-22 13:30:00,14.65,14.7,14.64,14.7,549200.0,9.5707,9.6034,9.5642,9.6034,549200.0
2004-04-22 14:00:00,14.7,14.72,14.68,14.72,716000.0,9.6034,9.6165,9.5903,9.6165,716000.0
2004-04-22 14:30:00,14.72,14.76,14.72,14.74,675200.0,9.6165,9.6426,9.6165,9.6295,675200.0
2004-04-22 15:00:00,14.74,14.78,14.71,14.76,1207600.0,9.6295,9.6557,9.6099,9.6426,1207600.0
2004-04-22 15:30:00,14.75,14.82,14.74,14.79,850400.0,9.6361,9.6818,9.6295,9.6622,850400.0
2004-04-23 09:30:00,14.92,14.92,14.82,14.86,844400.0,9.7471,9.7471,9.6818,9.7079,844400.0
2004-04-23 10:00:00,14.86,14.86,14.79,14.79,1685600.0,9.7079,9.7079,9.6622,9.6622,1685600.0
2004-04-23 10:30:00,14.79,14.8,14.77,14.79,801200.0,9.6622,9.6687,9.6491,9.6622,801200.0
2004-04-23 11:00:00,14.79,14.86,14.79,14.82,474800.0,9.6622,9.7079,9.6622,9.6818,474800.0
2004-04-23 11:30:00,14.82,14.82,14.8,14.8,169200.0,9.6818,9.6818,9.6687,9.6687,169200.0
2004-04-23 12:00:00,14.81,14.86,14.81,14.86,1164800.0,9.6753,9.7079,9.6753,9.7079,1164800.0
2004-04-23 12:30:00,14.86,14.86,14.83,14.84,229600.0,9.7079,9.7079,9.6883,9.6949,229600.0
2004-04-23 13:00:00,14.85,14.91,14.85,14.91,467600.0,9.7014,9.7406,9.7014,9.7406,467600.0
2004-04-23 13:30:00,14.93,14.97,14.85,14.94,621200.0,9.7537,9.7798,9.7014,9.7602,621200.0
2004-04-23 14:00:00,14.95,14.95,14.89,14.92,172400.0,9.7667,9.7667,9.7275,9.7471,172400.0
2004-04-23 14:30:00,14.92,14.96,14.88,14.94,330000.0,9.7471,9.7733,9.721,9.7602,330000.0
2004-04-23 15:00:00,14.94,14.97,14.93,14.95,542800.0,9.7602,9.7798,9.7537,9.7667,542800.0
2004-04-23 15:30:00,14.95,14.95,14.91,14.95,896400.0,9.7667,9.7667,9.7406,9.7667,896400.0
2004-04-26 09:30:00,14.96,15.0,14.96,14.96,766000.0,9.7733,9.7994,9.7733,9.7733,766000.0
2004-04-26 10:00:00,14.97,14.97,14.9,14.9,788000.0,9.7798,9.7798,9.7341,9.7341,788000.0
2004-04-26 10:30:00,14.9,14.92,14.9,14.9,459200.0,9.7341,9.7471,9.7341,9.7341,459200.0
2004-04-26 11:00:00,14.9,14.91,14.9,14.9,380000.0,9.7341,9.7406,9.7341,9.7341,380000.0
2004-04-26 11:30:00,14.9,14.94,14.9,14.94,244800.0,9.7341,9.7602,9.7341,9.7602,244800.0
2004-04-26 12:00:00,14.94,14.94,14.92,14.92,360800.0,9.7602,9.7602,9.7471,9.7471,360800.0
2004-04-26 12:30:00,14.92,14.92,14.89,14.91,260800.0,9.7471,9.7471,9.7275,9.7406,260800.0
2004-04-26 13:00:00,14.91,14.92,14.9,14.91,157200.0,9.7406,9.7471,9.7341,9.7406,157200.0
2004-04-26 13:30:00,14.92,14.95,14.92,14.93,133200.0,9.7471,9.7667,9.7471,9.7537,133200.0
2004-04-26 14:00:00,14.94,14.94,14.88,14.88,532400.0,9.7602,9.7602,9.721,9.721,532400.0
2004-04-26 14:30:00,14.89,14.91,14.88,14.91,342400.0,9.7275,9.7406,9.721,9.7406,342400.0
2004-04-26 15:00:00,14.91,14.91,14.87,14.88,614400.0,9.7406,9.7406,9.7145,9.721,614400.0
2004-04-26 15:30:00,14.88,14.88,14.84,14.86,875200.0,9.721,9.721,9.6949,9.7079,875200.0
2004-04-27 09:30:00,14.84,14.89,14.79,14.79,828400.0,9.6949,9.7275,9.6622,9.6622,828400.0
2004-04-27 10:00:00,14.79,14.91,14.79,14.81,578000.0,9.6622,9.7406,9.6622,9.6753,578000.0
2004-04-27 10:30:00,14.81,14.85,14.79,14.82,640800.0,9.6753,9.7014,9.6622,9.6818,640800.0
2004-04-27 11:00:00,14.82,14.88,14.82,14.86,428400.0,9.6818,9.721,9.6818,9.7079,428400.0
2004-04-27 11:30:00,14.86,14.88,14.83,14.86,234000.0,9.7079,9.721,9.6883,9.7079,234000.0
2004-04-27 12:00:00,14.86,14.87,14.84,14.84,163200.0,9.7079,9.7145,9.6949,9.6949,163200.0
2004-04-27 12:30:00,14.84,14.86,14.83,14.83,137200.0,9.6949,9.7079,9.6883,9.6883,137200.0
2004-04-27 13:00:00,14.84,14.87,14.84,14.87,145600.0,9.6949,9.7145,9.6949,9.7145,145600.0
2004-04-27 13:30:00,14.86,14.87,14.84,14.85,67200.0,9.7079,9.7145,9.6949,9.7014,67200.0
2004-04-27 14:00:00,14.85,14.85,14.79,14.79,244400.0,9.7014,9.7014,9.6622,9.6622,244400.0
2004-04-27 14:30:00,14.79,14.81,14.73,14.76,470000.0,9.6622,9.6753,9.623,9.6426,470000.0
2004-04-27 15:00:00,14.76,14.8,14.76,14.8,538400.0,9.6426,9.6687,9.6426,9.6687,538400.0
2004-04-27 15:30:00,14.8,14.84,14.8,14.82,590000.0,9.6687,9.6949,9.6687,9.6818,590000.0
2004-04-28 09:30:00,14.82,14.88,14.8,14.88,446400.0,9.6818,9.721,9.6687,9.721,446400.0
2004-04-28 10:00:00,14.87,14.9,14.84,14.88,283200.0,9.7145,9.7341,9.6949,9.721,283200.0
2004-04-28 10:30:00,14.88,14.94,14.88,14.9,352800.0,9.721,9.7602,9.721,9.7341,352800.0
2004-04-28 11:00:00,14.9,14.94,14.9,14.91,218400.0,9.7341,9.7602,9.7341,9.7406,218400.0
2004-04-28 11:30:00,14.91,14.98,14.9,14.94,376800.0,9.7406,9.7863,9.7341,9.7602,376800.0
2004-04-28 12:00:00,14.93,14.99,14.93,14.98,304800.0,9.7537,9.7929,9.7537,9.7863,304800.0
2004-04-28 12:30:00,14.98,15.01,14.98,15.01,390400.0,9.7863,9.8059,9.7863,9.8059,390400.0
2004-04-28 13:00:00,15.01,15.03,14.99,15.02,450000.0,9.8059,9.819,9.7929,9.8125,450000.0
2004-04-28 13:30:00,15.02,15.05,15.01,15.04,530800.0,9.8125,9.8321,9.8059,9.8255,530800.0
2004-04-28 14:00:00,15.04,15.06,15.03,15.06,372000.0,9.8255,9.8386,9.819,9.8386,372000.0
2004-04-28 14:30:00,15.06,15.11,15.05,15.09,814800.0,9.8386,9.8713,9.8321,9.8582,814800.0
2004-04-28 15:00:00,15.09,15.12,15.04,15.06,788800.0,9.8582,9.8778,9.8255,9.8386,788800.0
2004-04-28 15:30:00,15.06,15.1,14.96,14.97,1045200.0,9.8386,9.8647,9.7733,9.7798,1045200.0
2004-04-29 09:30:00,14.97,14.99,14.91,14.92,1012800.0,9.7798,9.7929,9.7406,9.7471,1012800.0
2004-04-29 10:00:00,14.92,14.97,14.9,14.93,1491200.0,9.7471,9.7798,9.7341,9.7537,1491200.0
2004-04-29 10:30:00,14.93,14.98,14.93,14.94,402000.0,9.7537,9.7863,9.7537,9.7602,402000.0
2004-04-29 11:00:00,14.94,14.96,14.93,14.93,1484800.0,9.7602,9.7733,9.7537,9.7537,1484800.0
2004-04-29 11:30:00,14.93,14.94,14.93,14.93,1025600.0,9.7537,9.7602,9.7537,9.7537,1025600.0
2004-04-29 12:00:00,14.93,14.95,14.89,14.91,312000.0,9.7537,9.7667,9.7275,9.7406,312000.0
2004-04-29 12:30:00,14.92,14.94,14.88,14.88,264800.0,9.7471,9.7602,9.721,9.721,264800.0
2004-04-29 13:00:00,14.88,14.9,14.86,14.87,401600.0,9.721,9.7341,9.7079,9.7145,401600.0
2004-04-29 13:30:00,14.87,14.91,14.86,14.9,176400.0,9.7145,9.7406,9.7079,9.7341,176400.0
2004-04-29 14:00:00,14.89,14.91,14.81,14.81,247200.0,9.7275,9.7406,9.6753,9.6753,247200.0
2004-04-29 14:30:00,14.81,14.88,14.8,14.87,392000.0,9.6753,9.721,9.6687,9.7145,392000.0
2004-04-29 15:00:00,14.87,14.87,14.78,14.78,494800.0,9.7145,9.7145,9.6557,9.6557,494800.0
2004-04-29 15:30:00,14.78,14.84,14.78,14.83,482000.0,9.6557,9.6949,9.6557,9.6883,482000.0
2004-04-30 09:30:00,14.82,14.84,14.76,14.77,491200.0,9.6818,9.6949,9.6426,9.6491,491200.0
2004-04-30 10:00:00,14.77,14.8,14.75,14.75,770400.0,9.6491,9.6687,9.6361,9.6361,770400.0
2004-04-30 10:30:00,14.75,14.75,14.7,14.7,487200.0,9.6361,9.6361,9.6034,9.6034,487200.0
2004-04-30 11:00:00,14.7,14.73,14.69,14.7,332000.0,9.6034,9.623,9.5969,9.6034,332000.0
2004-04-30 11:30:00,14.71,14.74,14.69,14.7,280000.0,9.6099,9.6295,9.5969,9.6034,280000.0
2004-04-30 12:00:00,14.7,14.74,14.7,14.73,256800.0,9.6034,9.6295,9.6034,9.623,256800.0
2004-04-30 12:30:00,14.73,14.74,14.71,14.72,155200.0,9.623,9.6295,9.6099,9.6165,155200.0
2004-04-30 13:00:00,14.72,14.76,14.71,14.76,223200.0,9.6165,9.6426,9.6099,9.6426,223200.0
2004-04-30 13:30:00,14.76,14.77,14.74,14.75,411600.0,9.6426,9.6491,9.6295,9.6361,411600.0
2004-04-30 14:00:00,14.75,14.75,14.71,14.73,404800.0,9.6361,9.6361,9.6099,9.623,404800.0
2004-04-30 14:30:00,14.73,14.74,14.71,14.72,271200.0,9.623,9.6295,9.6099,9.6165,271200.0
2004-04-30 15:00:00,14.72,14.74,14.69,14.72,387600.0,9.6165,9.6295,9.5969,9.6165,387600.0
2004-04-30 15:30:00,14.72,14.76,14.72,14.73,520000.0,9.6165,9.6426,9.6165,9.623,520000.0
2004-05-03 09:30:00,14.71,14.72,14.64,14.68,480000.0,9.6099,9.6165,9.5642,9.5903,480000.0
2004-05-03 10:00:00,14.67,14.68,14.65,14.65,523600.0,9.5838,9.5903,9.5707,9.5707,523600.0
2004-05-03 10:30:00,14.65,14.66,14.63,14.65,879200.0,9.5707,9.5773,9.5577,9.5707,879200.0
2004-05-03 11:00:00,14.65,14.67,14.64,14.65,389600.0,9.5707,9.5838,9.5642,9.5707,389600.0
2004-05-03 11:30:00,14.65,14.65,14.64,14.65,343600.0,9.5707,9.5707,9.5642,9.5707,343600.0
2004-05-03 12:00:00,14.65,14.65,14.62,14.64,270400.0,9.5707,9.5707,9.5511,9.5642,270400.0
2004-05-03 12:30:00,14.64,14.68,14.63,14.68,223200.0,9.5642,9.5903,9.5577,9.5903,223200.0
2004-05-03 13:00:00,14.68,14.69,14.67,14.67,310800.0,9.5903,9.5969,9.5838,9.5838,310800.0
2004-05-03 13:30:00,14.67,14.69,14.64,14.66,296000.0,9.5838,9.5969,9.5642,9.5773,296000.0
2004-05-03 14:00:00,14.66,14.7,14.66,14.67,462800.0,9.5773,9.6034,9.5773,9.5838,462800.0
2004-05-03 14:30:00,14.67,14.7,14.65,14.68,399200.0,9.5838,9.6034,9.5707,9.5903,399200.0
2004-05-03 15:00:00,14.67,14.68,14.64,14.67,563600.0,9.5838,9.5903,9.5642,9.5838,563600.0
2004-05-03 15:30:00,14.67,14.69,14.66,14.68,740400.0,9.5838,9.5969,9.5773,9.5903,740400.0
2004-05-04 09:30:00,14.65,14.7,14.61,14.68,357600.0,9.5707,9.6034,9.5446,9.5903,357600.0
2004-05-04 10:00:00,14.68,14.7,14.67,14.67,437200.0,9.5903,9.6034,9.5838,9.5838,437200.0
2004-05-04 10:30:00,14.68,14.7,14.67,14.69,222400.0,9.5903,9.6034,9.5838,9.5969,222400.0
2004-05-04 11:00:00,14.69,14.7,14.67,14.68,203600.0,9.5969,9.6034,9.5838,9.5903,203600.0
2004-05-04 11:30:00,14.69,14.7,14.65,14.65,413600.0,9.5969,9.6034,9.5707,9.5707,413600.0
2004-05-04 12:00:00,14.65,14.65,14.63,14.65,201200.0,9.5707,9.5707,9.5577,9.5707,201200.0
2004-05-04 12:30:00,14.65,14.66,14.65,14.66,95600.0,9.5707,9.5773,9.5707,9.5773,95600.0
2004-05-04 13:00:00,14.66,14.69,14.65,14.68,184800.0,9.5773,9.5969,9.5707,9.5903,184800.0
2004-05-04 13:30:00,14.68,14.7,14.66,14.68,272000.0,9.5903,9.6034,9.5773,9.5903,272000.0
2004-05-04 14:00:00,14.68,14.72,14.64,14.68,629600.0,9.5903,9.6165,9.5642,9.5903,629600.0
2004-05-04 14:30:00,14.68,14.74,14.67,14.72,790000.0,9.5903,9.6295,9.5838,9.6165,790000.0
2004-05-04 15:00:00,14.73,14.74,14.68,14.68,1414800.0,9.623,9.6295,9.5903,9.5903,1414800.0
2004-05-04 15:30:00,14.68,14.68,14.64,14.66,919600.0,9.5903,9.5903,9.5642,9.5773,919600.0
2004-05-05 09:30:00,14.64,14.68,14.61,14.64,398400.0,9.5642,9.5903,9.5446,9.5642,398400.0
2004-05-05 10:00:00,14.64,14.65,14.6,14.65,982000.0,9.5642,9.5707,9.5381,9.5707,982000.0
2004-05-05 10:30:00,14.64,14.65,14.55,14.58,679200.0,9.5642,9.5707,9.5054,9.525,679200.0
2004-05-05 11:00:00,14.58,14.6,14.56,14.59,199200.0,9.525,9.5381,9.5119,9.5315,199200.0
2004-05-05 11:30:00,14.58,14.61,14.58,14.6,531200.0,9.525,9.5446,9.525,9.5381,531200.0
2004-05-05 12:00:00,14.59,14.6,14.58,14.6,163200.0,9.5315,9.5381,9.525,9.5381,163200.0
2004-05-05 12:30:00,14.6,14.61,14.57,14.6,277600.0,9.5381,9.5446,9.5185,9.5381,277600.0
2004-05-05 13:00:00,14.6,14.63,14.59,14.61,333200.0,9.5381,9.5577,9.5315,9.5446,333200.0
2004-05-05 13:30:00,14.61,14.63,14.59,14.61,723600.0,9.5446,9.5577,9.5315,9.5446,723600.0
2004-05-05 14:00:00,14.62,14.64,14.6,14.63,394800.0,9.5511,9.5642,9.5381,9.5577,394800.0
2004-05-05 14:30:00,14.62,14.63,14.62,14.63,720000.0,9.5511,9.5577,9.5511,9.5577,720000.0
2004-05-05 15:00:00,14.63,14.63,14.6,14.62,687200.0,9.5577,9.5577,9.5381,9.5511,687200.0
2004-05-05 15:30:00,14.62,14.64,14.61,14.61,1035200.0,9.5511,9.5642,9.5446,9.5446,1035200.0
2004-05-06 09:30:00,14.55,14.55,14.5,14.51,656800.0,9.5054,9.5054,9.4727,9.4793,656800.0
2004-05-06 10:00:00,14.51,14.56,14.5,14.56,458400.0,9.4793,9.5119,9.4727,9.5119,458400.0
2004-05-06 10:30:00,14.56,14.56,14.5,14.5,489600.0,9.5119,9.5119,9.4727,9.4727,489600.0
2004-05-06 11:00:00,14.51,14.51,14.46,14.46,528400.0,9.4793,9.4793,9.4466,9.4466,528400.0
2004-05-06 11:30:00,14.46,14.47,14.43,14.44,332800.0,9.4466,9.4532,9.427,9.4336,332800.0
2004-05-06 12:00:00,14.44,14.46,14.42,14.42,295600.0,9.4336,9.4466,9.4205,9.4205,295600.0
2004-05-06 12:30:00,14.42,14.44,14.41,14.43,194400.0,9.4205,9.4336,9.414,9.427,194400.0
2004-05-06 13:00:00,14.43,14.48,14.43,14.47,151200.0,9.427,9.4597,9.427,9.4532,151200.0
2004-05-06 13:30:00,14.47,14.47,14.44,14.46,116800.0,9.4532,9.4532,9.4336,9.4466,116800.0
2004-05-06 14:00:00,14.46,14.51,14.44,14.46,340400.0,9.4466,9.4793,9.4336,9.4466,340400.0
2004-05-06 14:30:00,14.46,14.47,14.43,14.44,328000.0,9.4466,9.4532,9.427,9.4336,328000.0
2004-05-06 15:00:00,14.43,14.48,14.42,14.47,356800.0,9.427,9.4597,9.4205,9.4532,356800.0
2004-05-06 15:30:00,14.47,14.54,14.47,14.5,374800.0,9.4532,9.4989,9.4532,9.4727,374800.0
2004-05-07 09:30:00,14.46,14.5,14.35,14.37,337200.0,9.4466,9.4727,9.3748,9.3878,337200.0
2004-05-07 10:00:00,14.37,14.4,14.3,14.33,474800.0,9.3878,9.4074,9.3421,9.3617,474800.0
2004-05-07 10:30:00,14.33,14.4,14.31,14.38,344800.0,9.3617,9.4074,9.3486,9.3944,344800.0
2004-05-07 11:00:00,14.38,14.38,14.35,14.38,252800.0,9.3944,9.3944,9.3748,9.3944,252800.0
2004-05-07 11:30:00,14.38,14.38,14.35,14.37,426800.0,9.3944,9.3944,9.3748,9.3878,426800.0
2004-05-07 12:00:00,14.36,14.38,14.36,14.36,182000.0,9.3813,9.3944,9.3813,9.3813,182000.0
2004-05-07 12:30:00,14.36,14.38,14.36,14.36,164800.0,9.3813,9.3944,9.3813,9.3813,164800.0
2004-05-07 13:00:00,14.36,14.38,14.35,14.37,387600.0,9.3813,9.3944,9.3748,9.3878,387600.0
2004-05-07 13:30:00,14.37,14.37,14.33,14.35,285600.0,9.3878,9.3878,9.3617,9.3748,285600.0
2004-05-07 14:00:00,14.35,14.36,14.3,14.3,530000.0,9.3748,9.3813,9.3421,9.3421,530000.0
2004-05-07 14:30:00,14.3,14.31,14.26,14.26,506400.0,9.3421,9.3486,9.316,9.316,506400.0
2004-05-07 15:00:00,14.28,14.29,14.23,14.24,728000.0,9.329,9.3356,9.2964,9.3029,728000.0
2004-05-07 15:30:00,14.24,14.28,14.23,14.25,539200.0,9.3029,9.329,9.2964,9.3094,539200.0
2004-05-10 09:30:00,14.23,14.23,14.12,14.13,507600.0,9.2964,9.2964,9.2245,9.231,507600.0
2004-05-10 10:00:00,14.13,14.26,14.12,14.25,293600.0,9.231,9.316,9.2245,9.3094,293600.0
2004-05-10 10:30:00,14.25,14.27,14.19,14.25,452400.0,9.3094,9.3225,9.2702,9.3094,452400.0
2004-05-10 11:00:00,14.26,14.26,14.15,14.17,387600.0,9.316,9.316,9.2441,9.2572,387600.0
2004-05-10 11:30:00,14.16,14.16,14.12,14.12,320800.0,9.2506,9.2506,9.2245,9.2245,320800.0
2004-05-10 12:00:00,14.13,14.15,14.11,14.15,287200.0,9.231,9.2441,9.218,9.2441,287200.0
2004-05-10 12:30:00,14.15,14.22,14.15,14.22,202000.0,9.2441,9.2898,9.2441,9.2898,202000.0
2004-05-10 13:00:00,14.22,14.24,14.2,14.2,213600.0,9.2898,9.3029,9.2768,9.2768,213600.0
2004-05-10 13:30:00,14.2,14.21,14.16,14.17,231600.0,9.2768,9.2833,9.2506,9.2572,231600.0
2004-05-10 14:00:00,14.17,14.19,14.13,14.13,300000.0,9.2572,9.2702,9.231,9.231,300000.0
2004-05-10 14:30:00,14.14,14.19,14.13,14.19,382000.0,9.2376,9.2702,9.231,9.2702,382000.0
2004-05-10 15:00:00,14.19,14.21,14.16,14.18,363600.0,9.2702,9.2833,9.2506,9.2637,363600.0
2004-05-10 15:30:00,14.18,14.2,14.13,14.18,480000.0,9.2637,9.2768,9.231,9.2637,480000.0
2004-05-11 09:30:00,14.15,14.3,14.15,14.26,507200.0,9.2441,9.3421,9.2441,9.316,507200.0
2004-05-11 10:00:00,14.26,14.29,14.24,14.26,246800.0,9.316,9.3356,9.3029,9.316,246800.0
2004-05-11 10:30:00,14.26,14.31,14.25,14.25,292000.0,9.316,9.3486,9.3094,9.3094,292000.0
2004-05-11 11:00:00,14.25,14.27,14.24,14.25,277200.0,9.3094,9.3225,9.3029,9.3094,277200.0
2004-05-11 11:30:00,14.25,14.26,14.17,14.19,591600.0,9.3094,9.316,9.2572,9.2702,591600.0
2004-05-11 12:00:00,14.19,14.24,14.19,14.24,297200.0,9.2702,9.3029,9.2702,9.3029,297200.0
2004-05-11 12:30:00,14.24,14.24,14.2,14.24,268400.0,9.3029,9.3029,9.2768,9.3029,268400.0
2004-05-11 13:00:00,14.24,14.26,14.24,14.26,206000.0,9.3029,9.316,9.3029,9.316,206000.0
2004-05-11 13:30:00,14.26,14.26,14.22,14.23,254800.0,9.316,9.316,9.2898,9.2964,254800.0
2004-05-11 14:00:00,14.23,14.26,14.19,14.25,229600.0,9.2964,9.316,9.2702,9.3094,229600.0
2004-05-11 14:30:00,14.25,14.27,14.23,14.25,620800.0,9.3094,9.3225,9.2964,9.3094,620800.0
2004-05-11 15:00:00,14.25,14.25,14.22,14.22,322800.0,9.3094,9.3094,9.2898,9.2898,322800.0
2004-05-11 15:30:00,14.22,14.26,14.2,14.24,927600.0,9.2898,9.316,9.2768,9.3029,927600.0
2004-05-12 09:30:00,14.2,14.2,14.13,14.13,753200.0,9.2768,9.2768,9.231,9.231,753200.0
2004-05-12 10:00:00,14.13,14.13,14.09,14.09,752400.0,9.231,9.231,9.2049,9.2049,752400.0
2004-05-12 10:30:00,14.09,14.14,14.09,14.12,395200.0,9.2049,9.2376,9.2049,9.2245,395200.0
2004-05-12 11:00:00,14.12,14.15,14.08,14.1,279600.0,9.2245,9.2441,9.1984,9.2114,279600.0
2004-05-12 11:30:00,14.1,14.14,14.1,14.12,282400.0,9.2114,9.2376,9.2114,9.2245,282400.0
2004-05-12 12:00:00,14.12,14.13,14.01,14.01,650000.0,9.2245,9.231,9.1526,9.1526,650000.0
2004-05-12 12:30:00,14.02,14.04,13.97,14.01,894400.0,9.1592,9.1722,9.1265,9.1526,894400.0
2004-05-12 13:00:00,14.01,14.04,13.98,13.99,577200.0,9.1526,9.1722,9.133,9.1396,577200.0
2004-05-12 13:30:00,13.99,14.02,13.95,14.0,387600.0,9.1396,9.1592,9.1134,9.1461,387600.0
2004-05-12 14:00:00,14.0,14.08,13.99,14.05,456400.0,9.1461,9.1984,9.1396,9.1788,456400.0
2004-05-12 14:30:00,14.06,14.11,14.04,14.09,580000.0,9.1853,9.218,9.1722,9.2049,580000.0
2004-05-12 15:00:00,14.09,14.18,14.08,14.15,800800.0,9.2049,9.2637,9.1984,9.2441,800800.0
2004-05-12 15:30:00,14.15,14.21,14.14,14.2,873600.0,9.2441,9.2833,9.2376,9.2768,873600.0
2004-05-13 09:30:00,14.16,14.22,14.13,14.18,404000.0,9.2506,9.2898,9.231,9.2637,404000.0
2004-05-13 10:00:00,14.18,14.27,14.14,14.25,658000.0,9.2637,9.3225,9.2376,9.3094,658000.0
2004-05-13 10:30:00,14.25,14.25,14.21,14.24,666000.0,9.3094,9.3094,9.2833,9.3029,666000.0
2004-05-13 11:00:00,14.24,14.26,14.22,14.24,537200.0,9.3029,9.316,9.2898,9.3029,537200.0
2004-05-13 11:30:00,14.24,14.29,14.24,14.29,287200.0,9.3029,9.3356,9.3029,9.3356,287200.0
2004-05-13 12:00:00,14.29,14.3,14.27,14.28,232800.0,9.3356,9.3421,9.3225,9.329,232800.0
2004-05-13 12:30:00,14.27,14.29,14.27,14.29,142800.0,9.3225,9.3356,9.3225,9.3356,142800.0
2004-05-13 13:00:00,14.29,14.31,14.29,14.29,314400.0,9.3356,9.3486,9.3356,9.3356,314400.0
2004-05-13 13:30:00,14.29,14.35,14.28,14.35,427200.0,9.3356,9.3748,9.329,9.3748,427200.0
2004-05-13 14:00:00,14.35,14.36,14.3,14.36,348800.0,9.3748,9.3813,9.3421,9.3813,348800.0
2004-05-13 14:30:00,14.36,14.39,14.35,14.38,562800.0,9.3813,9.4009,9.3748,9.3944,562800.0
2004-05-13 15:00:00,14.38,14.44,14.37,14.44,634800.0,9.3944,9.4336,9.3878,9.4336,634800.0
2004-05-13 15:30:00,14.44,14.44,14.38,14.38,594000.0,9.4336,9.4336,9.3944,9.3944,594000.0
2004-05-14 09:30:00,14.34,14.38,14.27,14.32,618000.0,9.3682,9.3944,9.3225,9.3552,618000.0
2004-05-14 10:00:00,14.31,14.37,14.25,14.3,459600.0,9.3486,9.3878,9.3094,9.3421,459600.0
2004-05-14 10:30:00,14.29,14.39,14.28,14.38,420800.0,9.3356,9.4009,9.329,9.3944,420800.0
2004-05-14 11:00:00,14.38,14.38,14.29,14.37,284400.0,9.3944,9.3944,9.3356,9.3878,284400.0
2004-05-14 11:30:00,14.37,14.37,14.32,14.35,225600.0,9.3878,9.3878,9.3552,9.3748,225600.0
2004-05-14 12:00:00,14.33,14.43,14.31,14.39,297600.0,9.3617,9.427,9.3486,9.4009,297600.0
2004-05-14 12:30:00,14.38,14.4,14.35,14.39,112400.0,9.3944,9.4074,9.3748,9.4009,112400.0
2004-05-14 13:00:00,14.39,14.44,14.35,14.38,307200.0,9.4009,9.4336,9.3748,9.3944,307200.0
2004-05-14 13:30:00,14.39,14.41,14.35,14.38,173200.0,9.4009,9.414,9.3748,9.3944,173200.0
2004-05-14 14:00:00,14.38,14.43,14.36,14.38,210400.0,9.3944,9.427,9.3813,9.3944,210400.0
2004-05-14 14:30:00,14.38,14.44,14.37,14.41,281200.0,9.3944,9.4336,9.3878,9.414,281200.0
2004-05-14 15:00:00,14.41,14.41,14.35,14.36,276000.0,9.414,9.414,9.3748,9.3813,276000.0
2004-05-14 15:30:00,14.34,14.4,14.34,14.35,336000.0,9.3682,9.4074,9.3682,9.3748,336000.0
2004-05-17 09:30:00,14.22,14.26,14.17,14.2,566400.0,9.2898,9.316,9.2572,9.2768,566400.0
2004-05-17 10:00:00,14.21,14.25,14.13,14.24,293600.0,9.2833,9.3094,9.231,9.3029,293600.0
2004-05-17 10:30:00,14.24,14.27,14.2,14.2,222800.0,9.3029,9.3225,9.2768,9.2768,222800.0
2004-05-17 11:00:00,14.2,14.24,14.18,14.2,209200.0,9.2768,9.3029,9.2637,9.2768,209200.0
2004-05-17 11:30:00,14.2,14.25,14.18,14.24,249200.0,9.2768,9.3094,9.2637,9.3029,249200.0
2004-05-17 12:00:00,14.24,14.28,14.23,14.26,268800.0,9.3029,9.329,9.2964,9.316,268800.0
2004-05-17 12:30:00,14.26,14.29,14.24,14.29,194400.0,9.316,9.3356,9.3029,9.3356,194400.0
2004-05-17 13:00:00,14.29,14.29,14.24,14.25,116400.0,9.3356,9.3356,9.3029,9.3094,116400.0
2004-05-17 13:30:00,14.25,14.26,14.2,14.2,690000.0,9.3094,9.316,9.2768,9.2768,690000.0
2004-05-17 14:00:00,14.18,14.21,14.17,14.18,548800.0,9.2637,9.2833,9.2572,9.2637,548800.0
2004-05-17 14:30:00,14.17,14.22,14.15,14.19,304400.0,9.2572,9.2898,9.2441,9.2702,304400.0
2004-05-17 15:00:00,14.19,14.21,14.15,14.16,407600.0,9.2702,9.2833,9.2441,9.2506,407600.0
2004-05-17 15:30:00,14.16,14.16,14.12,14.12,529200.0,9.2506,9.2506,9.2245,9.2245,529200.0
2004-05-18 09:30:00,14.13,14.15,14.03,14.06,397200.0,9.231,9.2441,9.1657,9.1853,397200.0
2004-05-18 10:00:00,14.06,14.1,14.04,14.04,270800.0,9.1853,9.2114,9.1722,9.1722,270800.0
2004-05-18 10:30:00,14.05,14.12,14.03,14.08,176400.0,9.1788,9.2245,9.1657,9.1984,176400.0
2004-05-18 11:00:00,14.07,14.1,14.07,14.1,567200.0,9.1918,9.2114,9.1918,9.2114,567200.0
2004-05-18 11:30:00,14.1,14.13,14.06,14.13,251200.0,9.2114,9.231,9.1853,9.231,251200.0
2004-05-18 12:00:00,14.12,14.14,14.1,14.1,827600.0,9.2245,9.2376,9.2114,9.2114,827600.0
2004-05-18 12:30:00,14.1,14.11,14.09,14.11,92800.0,9.2114,9.218,9.2049,9.218,92800.0
2004-05-18 13:00:00,14.11,14.14,14.11,14.13,304000.0,9.218,9.2376,9.218,9.231,304000.0
2004-05-18 13:30:00,14.13,14.14,14.11,14.11,162800.0,9.231,9.2376,9.218,9.218,162800.0
2004-05-18 14:00:00,14.11,14.13,14.1,14.12,263600.0,9.218,9.231,9.2114,9.2245,263600.0
2004-05-18 14:30:00,14.12,14.12,14.07,14.07,210400.0,9.2245,9.2245,9.1918,9.1918,210400.0
2004-05-18 15:00:00,14.06,14.09,14.06,14.08,341200.0,9.1853,9.2049,9.1853,9.1984,341200.0
2004-05-18 15:30:00,14.08,14.1,14.08,14.09,459200.0,9.1984,9.2114,9.1984,9.2049,459200.0
2004-05-19 09:30:00,14.2,14.21,14.09,14.09,580400.0,9.2768,9.2833,9.2049,9.2049,580400.0
2004-05-19 10:00:00,14.09,14.2,14.09,14.18,540000.0,9.2049,9.2768,9.2049,9.2637,540000.0
2004-05-19 10:30:00,14.18,14.24,14.17,14.21,568000.0,9.2637,9.3029,9.2572,9.2833,568000.0
2004-05-19 11:00:00,14.21,14.24,14.21,14.24,870400.0,9.2833,9.3029,9.2833,9.3029,870400.0
2004-05-19 11:30:00,14.24,14.25,14.23,14.24,318000.0,9.3029,9.3094,9.2964,9.3029,318000.0
2004-05-19 12:00:00,14.24,14.26,14.22,14.26,929200.0,9.3029,9.316,9.2898,9.316,929200.0
2004-05-19 12:30:00,14.26,14.26,14.24,14.24,233600.0,9.316,9.316,9.3029,9.3029,233600.0
2004-05-19 13:00:00,14.24,14.25,14.22,14.22,196000.0,9.3029,9.3094,9.2898,9.2898,196000.0
2004-05-19 13:30:00,14.22,14.27,14.22,14.26,314000.0,9.2898,9.3225,9.2898,9.316,314000.0
2004-05-19 14:00:00,14.26,14.26,14.19,14.2,215200.0,9.316,9.316,9.2702,9.2768,215200.0
2004-05-19 14:30:00,14.2,14.2,14.16,14.16,270800.0,9.2768,9.2768,9.2506,9.2506,270800.0
2004-05-19 15:00:00,14.16,14.18,14.1,14.11,387200.0,9.2506,9.2637,9.2114,9.218,387200.0
2004-05-19 15:30:00,14.11,14.11,14.06,14.07,326400.0,9.218,9.218,9.1853,9.1918,326400.0
2004-05-20 09:30:00,14.18,14.18,14.07,14.1,379200.0,9.2637,9.2637,9.1918,9.2114,379200.0
2004-05-20 10:00:00,14.1,14.12,13.94,13.95,504000.0,9.2114,9.2245,9.1069,9.1134,504000.0
2004-05-20 10:30:00,13.95,13.99,13.94,13.97,321600.0,9.1134,9.1396,9.1069,9.1265,321600.0
2004-05-20 11:00:00,13.97,13.98,13.96,13.96,195200.0,9.1265,9.133,9.12,9.12,195200.0
2004-05-20 11:30:00,13.97,13.97,13.94,13.94,362800.0,9.1265,9.1265,9.1069,9.1069,362800.0
2004-05-20 12:00:00,13.94,13.96,13.92,13.93,573600.0,9.1069,9.12,9.0938,9.1004,573600.0
2004-05-20 12:30:00,13.93,13.99,13.92,13.98,284000.0,9.1004,9.1396,9.0938,9.133,284000.0
2004-05-20 13:00:00,13.98,14.0,13.94,14.0,679600.0,9.133,9.1461,9.1069,9.1461,679600.0
2004-05-20 13:30:00,14.0,14.0,13.97,13.98,160400.0,9.1461,9.1461,9.1265,9.133,160400.0
2004-05-20 14:00:00,13.98,14.0,13.97,13.99,132800.0,9.133,9.1461,9.1265,9.1396,132800.0
2004-05-20 14:30:00,13.99,13.99,13.94,13.95,236400.0,9.1396,9.1396,9.1069,9.1134,236400.0
2004-05-20 15:00:00,13.95,13.97,13.94,13.97,426000.0,9.1134,9.1265,9.1069,9.1265,426000.0
2004-05-20 15:30:00,13.97,13.99,13.96,13.97,444400.0,9.1265,9.1396,9.12,9.1265,444400.0
2004-05-21 09:30:00,14.06,14.09,14.01,14.02,288000.0,9.1853,9.2049,9.1526,9.1592,288000.0
2004-05-21 10:00:00,14.02,14.03,13.97,13.99,200000.0,9.1592,9.1657,9.1265,9.1396,200000.0
2004-05-21 10:30:00,13.99,14.06,13.99,14.05,184000.0,9.1396,9.1853,9.1396,9.1788,184000.0
2004-05-21 11:00:00,14.05,14.06,14.02,14.05,177600.0,9.1788,9.1853,9.1592,9.1788,177600.0
2004-05-21 11:30:00,14.05,14.06,14.04,14.04,179200.0,9.1788,9.1853,9.1722,9.1722,179200.0
2004-05-21 12:00:00,14.04,14.06,14.03,14.05,121600.0,9.1722,9.1853,9.1657,9.1788,121600.0
2004-05-21 12:30:00,14.05,14.07,14.05,14.05,163600.0,9.1788,9.1918,9.1788,9.1788,163600.0
2004-05-21 13:00:00,14.05,14.06,14.04,14.06,78800.0,9.1788,9.1853,9.1722,9.1853,78800.0
2004-05-21 13:30:00,14.06,14.06,14.03,14.06,221200.0,9.1853,9.1853,9.1657,9.1853,221200.0
2004-05-21 14:00:00,14.06,14.06,14.05,14.05,175200.0,9.1853,9.1853,9.1788,9.1788,175200.0
2004-05-21 14:30:00,14.05,14.11,14.05,14.05,241600.0,9.1788,9.218,9.1788,9.1788,241600.0
2004-05-21 15:00:00,14.05,14.08,14.04,14.07,306000.0,9.1788,9.1984,9.1722,9.1918,306000.0
2004-05-21 15:30:00,14.07,14.08,14.04,14.07,405200.0,9.1918,9.1984,9.1722,9.1918,405200.0
2004-05-24 09:30:00,14.15,14.21,14.15,14.19,418400.0,9.2441,9.2833,9.2441,9.2702,418400.0
2004-05-24 10:00:00,14.18,14.18,14.13,14.14,550400.0,9.2637,9.2637,9.231,9.2376,550400.0
2004-05-24 10:30:00,14.14,14.15,14.09,14.09,136000.0,9.2376,9.2441,9.2049,9.2049,136000.0
2004-05-24 11:00:00,14.09,14.11,14.06,14.09,173200.0,9.2049,9.218,9.1853,9.2049,173200.0
2004-05-24 11:30:00,14.09,14.15,14.08,14.13,207600.0,9.2049,9.2441,9.1984,9.231,207600.0
2004-05-24 12:00:00,14.14,14.16,14.1,14.12,138000.0,9.2376,9.2506,9.2114,9.2245,138000.0
2004-05-24 12:30:00,14.12,14.12,14.09,14.1,132400.0,9.2245,9.2245,9.2049,9.2114,132400.0
2004-05-24 13:00:00,14.11,14.13,14.11,14.11,109600.0,9.218,9.231,9.218,9.218,109600.0
2004-05-24 13:30:00,14.12,14.18,14.12,14.14,118400.0,9.2245,9.2637,9.2245,9.2376,118400.0
2004-05-24 14:00:00,14.14,14.15,14.11,14.12,91200.0,9.2376,9.2441,9.218,9.2245,91200.0
2004-05-24 14:30:00,14.12,14.16,14.1,14.13,189200.0,9.2245,9.2506,9.2114,9.231,189200.0
2004-05-24 15:00:00,14.13,14.14,14.11,14.14,198400.0,9.231,9.2376,9.218,9.2376,198400.0
2004-05-24 15:30:00,14.14,14.2,14.13,14.16,617200.0,9.2376,9.2768,9.231,9.2506,617200.0
2004-05-25 09:30:00,14.13,14.15,14.08,14.09,372800.0,9.231,9.2441,9.1984,9.2049,372800.0
2004-05-25 10:00:00,14.09,14.19,14.09,14.16,180800.0,9.2049,9.2702,9.2049,9.2506,180800.0
2004-05-25 10:30:00,14.16,14.22,14.16,14.21,334800.0,9.2506,9.2898,9.2506,9.2833,334800.0
2004-05-25 11:00:00,14.21,14.22,14.18,14.2,305200.0,9.2833,9.2898,9.2637,9.2768,305200.0
2004-05-25 11:30:00,14.2,14.21,14.17,14.18,129200.0,9.2768,9.2833,9.2572,9.2637,129200.0
2004-05-25 12:00:00,14.18,14.2,14.16,14.16,371200.0,9.2637,9.2768,9.2506,9.2506,371200.0
2004-05-25 12:30:00,14.15,14.18,14.12,14.17,154000.0,9.2441,9.2637,9.2245,9.2572,154000.0
2004-05-25 13:00:00,14.17,14.17,14.13,14.15,220800.0,9.2572,9.2572,9.231,9.2441,220800.0
2004-05-25 13:30:00,14.15,14.17,14.13,14.13,845200.0,9.2441,9.2572,9.231,9.231,845200.0
2004-05-25 14:00:00,14.13,14.14,14.12,14.13,290400.0,9.231,9.2376,9.2245,9.231,290400.0
2004-05-25 14:30:00,14.13,14.16,14.12,14.13,296000.0,9.231,9.2506,9.2245,9.231,296000.0
2004-05-25 15:00:00,14.13,14.19,14.13,14.16,300000.0,9.231,9.2702,9.231,9.2506,300000.0
2004-05-25 15:30:00,14.16,14.22,14.16,14.2,562400.0,9.2506,9.2898,9.2506,9.2768,562400.0
2004-05-26 09:30:00,14.3,14.3,14.19,14.21,906400.0,9.3421,9.3421,9.2702,9.2833,906400.0
2004-05-26 10:00:00,14.2,14.23,14.19,14.22,568400.0,9.2768,9.2964,9.2702,9.2898,568400.0
2004-05-26 10:30:00,14.22,14.25,14.21,14.25,385200.0,9.2898,9.3094,9.2833,9.3094,385200.0
2004-05-26 11:00:00,14.25,14.26,14.23,14.25,392000.0,9.3094,9.316,9.2964,9.3094,392000.0
2004-05-26 11:30:00,14.24,14.28,14.22,14.28,563600.0,9.3029,9.329,9.2898,9.329,563600.0
2004-05-26 12:00:00,14.28,14.33,14.27,14.32,565200.0,9.329,9.3617,9.3225,9.3552,565200.0
2004-05-26 12:30:00,14.32,14.34,14.3,14.34,427200.0,9.3552,9.3682,9.3421,9.3682,427200.0
2004-05-26 13:00:00,14.34,14.35,14.33,14.34,641200.0,9.3682,9.3748,9.3617,9.3682,641200.0
2004-05-26 13:30:00,14.34,14.36,14.33,14.35,236400.0,9.3682,9.3813,9.3617,9.3748,236400.0
2004-05-26 14:00:00,14.35,14.38,14.32,14.36,286400.0,9.3748,9.3944,9.3552,9.3813,286400.0
2004-05-26 14:30:00,14.37,14.38,14.36,14.37,307200.0,9.3878,9.3944,9.3813,9.3878,307200.0
2004-05-26 15:00:00,14.38,14.4,14.37,14.4,423200.0,9.3944,9.4074,9.3878,9.4074,423200.0
2004-05-26 15:30:00,14.4,14.41,14.36,14.41,714400.0,9.4074,9.414,9.3813,9.414,714400.0
2004-05-27 09:30:00,14.45,14.55,14.43,14.54,715600.0,9.4401,9.5054,9.427,9.4989,715600.0
2004-05-27 10:00:00,14.54,14.62,14.54,14.62,507600.0,9.4989,9.5511,9.4989,9.5511,507600.0
2004-05-27 10:30:00,14.62,14.72,14.61,14.72,596800.0,9.5511,9.6165,9.5446,9.6165,596800.0
2004-05-27 11:00:00,14.72,14.72,14.65,14.65,461200.0,9.6165,9.6165,9.5707,9.5707,461200.0
2004-05-27 11:30:00,14.65,14.65,14.63,14.64,299200.0,9.5707,9.5707,9.5577,9.5642,299200.0
2004-05-27 12:00:00,14.64,14.65,14.6,14.62,301600.0,9.5642,9.5707,9.5381,9.5511,301600.0
2004-05-27 12:30:00,14.62,14.65,14.61,14.61,308800.0,9.5511,9.5707,9.5446,9.5446,308800.0
2004-05-27 13:00:00,14.61,14.63,14.59,14.59,190000.0,9.5446,9.5577,9.5315,9.5315,190000.0
2004-05-27 13:30:00,14.59,14.59,14.55,14.55,258800.0,9.5315,9.5315,9.5054,9.5054,258800.0
2004-05-27 14:00:00,14.55,14.6,14.53,14.58,358400.0,9.5054,9.5381,9.4923,9.525,358400.0
2004-05-27 14:30:00,14.58,14.63,14.58,14.63,424800.0,9.525,9.5577,9.525,9.5577,424800.0
2004-05-27 15:00:00,14.63,14.63,14.61,14.63,341200.0,9.5577,9.5577,9.5446,9.5577,341200.0
2004-05-27 15:30:00,14.63,14.68,14.63,14.65,480800.0,9.5577,9.5903,9.5577,9.5707,480800.0
2004-05-28 09:30:00,14.65,14.65,14.53,14.53,486400.0,9.5707,9.5707,9.4923,9.4923,486400.0
2004-05-28 10:00:00,14.53,14.56,14.49,14.49,295600.0,9.4923,9.5119,9.4662,9.4662,295600.0
2004-05-28 10:30:00,14.49,14.57,14.49,14.57,210800.0,9.4662,9.5185,9.4662,9.5185,210800.0
2004-05-28 11:00:00,14.57,14.6,14.52,14.55,206400.0,9.5185,9.5381,9.4858,9.5054,206400.0
2004-05-28 11:30:00,14.55,14.56,14.52,14.53,103600.0,9.5054,9.5119,9.4858,9.4923,103600.0
2004-05-28 12:00:00,14.53,14.58,14.53,14.56,180400.0,9.4923,9.525,9.4923,9.5119,180400.0
2004-05-28 12:30:00,14.56,14.58,14.55,14.58,55200.0,9.5119,9.525,9.5054,9.525,55200.0
2004-05-28 13:00:00,14.58,14.58,14.56,14.58,67200.0,9.525,9.525,9.5119,9.525,67200.0
2004-05-28 13:30:00,14.57,14.59,14.57,14.58,115200.0,9.5185,9.5315,9.5185,9.525,115200.0
2004-05-28 14:00:00,14.58,14.6,14.58,14.58,105200.0,9.525,9.5381,9.525,9.525,105200.0
2004-05-28 14:30:00,14.58,14.61,14.56,14.6,176000.0,9.525,9.5446,9.5119,9.5381,176000.0
2004-05-28 15:00:00,14.6,14.61,14.57,14.59,208000.0,9.5381,9.5446,9.5185,9.5315,208000.0
2004-05-28 15:30:00,14.59,14.6,14.56,14.58,457200.0,9.5315,9.5381,9.5119,9.525,457200.0
2004-06-01 09:30:00,14.58,14.58,14.46,14.49,547600.0,9.525,9.525,9.4466,9.4662,547600.0
2004-06-01 10:00:00,14.49,14.51,14.45,14.47,730400.0,9.4662,9.4793,9.4401,9.4532,730400.0
2004-06-01 10:30:00,14.47,14.55,14.47,14.54,364800.0,9.4532,9.5054,9.4532,9.4989,364800.0
2004-06-01 11:00:00,14.54,14.81,14.5,14.5,366400.0,9.4989,9.6753,9.4727,9.4727,366400.0
2004-06-01 11:30:00,14.49,14.51,14.48,14.5,151200.0,9.4662,9.4793,9.4597,9.4727,151200.0
2004-06-01 12:00:00,14.5,14.54,14.5,14.51,236000.0,9.4727,9.4989,9.4727,9.4793,236000.0
2004-06-01 12:30:00,14.51,14.54,14.5,14.53,83600.0,9.4793,9.4989,9.4727,9.4923,83600.0
2004-06-01 13:00:00,14.53,14.54,14.52,14.53,93600.0,9.4923,9.4989,9.4858,9.4923,93600.0
2004-06-01 13:30:00,14.53,14.53,14.5,14.51,717600.0,9.4923,9.4923,9.4727,9.4793,717600.0
2004-06-01 14:00:00,14.51,14.53,14.5,14.51,174400.0,9.4793,9.4923,9.4727,9.4793,174400.0
2004-06-01 14:30:00,14.51,14.52,14.5,14.52,275200.0,9.4793,9.4858,9.4727,9.4858,275200.0
2004-06-01 15:00:00,14.52,14.53,14.5,14.52,310400.0,9.4858,9.4923,9.4727,9.4858,310400.0
2004-06-01 15:30:00,14.52,14.58,14.5,14.56,426000.0,9.4858,9.525,9.4727,9.5119,426000.0
2004-06-02 09:30:00,14.56,14.63,14.55,14.58,399600.0,9.5119,9.5577,9.5054,9.525,399600.0
2004-06-02 10:00:00,14.58,14.6,14.54,14.56,345200.0,9.525,9.5381,9.4989,9.5119,345200.0
2004-06-02 10:30:00,14.57,14.61,14.56,14.6,284400.0,9.5185,9.5446,9.5119,9.5381,284400.0
2004-06-02 11:00:00,14.6,14.61,14.56,14.58,103600.0,9.5381,9.5446,9.5119,9.525,103600.0
2004-06-02 11:30:00,14.58,14.61,14.56,14.57,96400.0,9.525,9.5446,9.5119,9.5185,96400.0
2004-06-02 12:00:00,14.56,14.58,14.56,14.58,133600.0,9.5119,9.525,9.5119,9.525,133600.0
2004-06-02 12:30:00,14.58,14.59,14.55,14.55,138000.0,9.525,9.5315,9.5054,9.5054,138000.0
2004-06-02 13:00:00,14.55,14.56,14.53,14.54,91200.0,9.5054,9.5119,9.4923,9.4989,91200.0
2004-06-02 13:30:00,14.54,14.58,14.54,14.55,230000.0,9.4989,9.525,9.4989,9.5054,230000.0
2004-06-02 14:00:00,14.55,14.63,14.55,14.62,353200.0,9.5054,9.5577,9.5054,9.5511,353200.0
2004-06-02 14:30:00,14.64,14.69,14.62,14.66,1104800.0,9.5642,9.5969,9.5511,9.5773,1104800.0
2004-06-02 15:00:00,14.66,14.67,14.65,14.66,615600.0,9.5773,9.5838,9.5707,9.5773,615600.0
2004-06-02 15:30:00,14.66,14.66,14.64,14.66,1105200.0,9.5773,9.5773,9.5642,9.5773,1105200.0
2004-06-03 09:30:00,14.65,14.7,14.62,14.69,478400.0,9.5707,9.6034,9.5511,9.5969,478400.0
2004-06-03 10:00:00,14.69,14.69,14.61,14.61,411200.0,9.5969,9.5969,9.5446,9.5446,411200.0
2004-06-03 10:30:00,14.61,14.65,14.6,14.61,592400.0,9.5446,9.5707,9.5381,9.5446,592400.0
2004-06-03 11:00:00,14.61,14.62,14.6,14.6,469600.0,9.5446,9.5511,9.5381,9.5381,469600.0
2004-06-03 11:30:00,14.6,14.68,14.6,14.66,360000.0,9.5381,9.5903,9.5381,9.5773,360000.0
2004-06-03 12:00:00,14.66,14.71,14.65,14.68,383200.0,9.5773,9.6099,9.5707,9.5903,383200.0
2004-06-03 12:30:00,14.67,14.71,14.66,14.68,239200.0,9.5838,9.6099,9.5773,9.5903,239200.0
2004-06-03 13:00:00,14.67,14.69,14.67,14.69,594400.0,9.5838,9.5969,9.5838,9.5969,594400.0
2004-06-03 13:30:00,14.69,14.7,14.68,14.69,497200.0,9.5969,9.6034,9.5903,9.5969,497200.0
2004-06-03 14:00:00,14.69,14.7,14.65,14.66,383200.0,9.5969,9.6034,9.5707,9.5773,383200.0
2004-06-03 14:30:00,14.66,14.69,14.66,14.69,517600.0,9.5773,9.5969,9.5773,9.5969,517600.0
2004-06-03 15:00:00,14.69,14.69,14.67,14.69,377200.0,9.5969,9.5969,9.5838,9.5969,377200.0
2004-06-03 15:30:00,14.69,14.71,14.69,14.7,834800.0,9.5969,9.6099,9.5969,9.6034,834800.0
2004-06-04 09:30:00,14.75,14.77,14.71,14.76,444000.0,9.6361,9.6491,9.6099,9.6426,444000.0
2004-06-04 10:00:00,14.75,14.78,14.74,14.76,358800.0,9.6361,9.6557,9.6295,9.6426,358800.0
2004-06-04 10:30:00,14.76,14.77,14.72,14.77,242800.0,9.6426,9.6491,9.6165,9.6491,242800.0
2004-06-04 11:00:00,14.77,14.78,14.76,14.76,154800.0,9.6491,9.6557,9.6426,9.6426,154800.0
2004-06-04 11:30:00,14.76,14.77,14.74,14.77,179600.0,9.6426,9.6491,9.6295,9.6491,179600.0
2004-06-04 12:00:00,14.77,14.78,14.76,14.76,152400.0,9.6491,9.6557,9.6426,9.6426,152400.0
2004-06-04 12:30:00,14.76,14.82,14.76,14.81,457200.0,9.6426,9.6818,9.6426,9.6753,457200.0
2004-06-04 13:00:00,14.81,14.81,14.79,14.8,152800.0,9.6753,9.6753,9.6622,9.6687,152800.0
2004-06-04 13:30:00,14.79,14.85,14.79,14.84,392400.0,9.6622,9.7014,9.6622,9.6949,392400.0
2004-06-04 14:00:00,14.84,14.85,14.8,14.82,246400.0,9.6949,9.7014,9.6687,9.6818,246400.0
2004-06-04 14:30:00,14.82,14.84,14.8,14.81,295600.0,9.6818,9.6949,9.6687,9.6753,295600.0
2004-06-04 15:00:00,14.82,14.85,14.8,14.83,301600.0,9.6818,9.7014,9.6687,9.6883,301600.0
2004-06-04 15:30:00,14.83,14.83,14.8,14.81,547600.0,9.6883,9.6883,9.6687,9.6753,547600.0
2004-06-07 09:30:00,14.86,14.91,14.78,14.9,371600.0,9.7565,9.7893,9.7039,9.7827,371600.0
2004-06-07 10:00:00,14.9,14.93,14.88,14.93,342800.0,9.7827,9.8024,9.7696,9.8024,342800.0
2004-06-07 10:30:00,14.93,14.94,14.92,14.94,204800.0,9.8024,9.809,9.7959,9.809,204800.0
2004-06-07 11:00:00,14.94,14.96,14.93,14.95,178000.0,9.809,9.8221,9.8024,9.8155,178000.0
2004-06-07 11:30:00,14.95,14.97,14.95,14.97,256400.0,9.8155,9.8287,9.8155,9.8287,256400.0
2004-06-07 12:00:00,14.97,14.98,14.96,14.97,226000.0,9.8287,9.8352,9.8221,9.8287,226000.0
2004-06-07 12:30:00,14.98,14.98,14.93,14.93,155200.0,9.8352,9.8352,9.8024,9.8024,155200.0
2004-06-07 13:00:00,14.93,14.95,14.93,14.93,140400.0,9.8024,9.8155,9.8024,9.8024,140400.0
2004-06-07 13:30:00,14.93,14.98,14.93,14.98,99600.0,9.8024,9.8352,9.8024,9.8352,99600.0
2004-06-07 14:00:00,14.98,15.0,14.97,14.99,161600.0,9.8352,9.8484,9.8287,9.8418,161600.0
2004-06-07 14:30:00,14.99,15.03,14.99,15.03,329200.0,9.8418,9.8681,9.8418,9.8681,329200.0
2004-06-07 15:00:00,15.03,15.03,15.0,15.02,438000.0,9.8681,9.8681,9.8484,9.8615,438000.0
2004-06-07 15:30:00,15.02,15.02,14.96,14.99,810000.0,9.8615,9.8615,9.8221,9.8418,810000.0
2004-06-08 09:30:00,15.0,15.0,14.94,14.97,536000.0,9.8484,9.8484,9.809,9.8287,536000.0
2004-06-08 10:00:00,14.96,14.97,14.93,14.95,247200.0,9.8221,9.8287,9.8024,9.8155,247200.0
2004-06-08 10:30:00,14.95,14.97,14.94,14.96,226800.0,9.8155,9.8287,9.809,9.8221,226800.0
2004-06-08 11:00:00,14.96,14.99,14.96,14.98,178000.0,9.8221,9.8418,9.8221,9.8352,178000.0
2004-06-08 11:30:00,14.98,14.98,14.94,14.97,150000.0,9.8352,9.8352,9.809,9.8287,150000.0
2004-06-08 12:00:00,14.97,14.98,14.96,14.97,64000.0,9.8287,9.8352,9.8221,9.8287,64000.0
2004-06-08 12:30:00,14.97,14.98,14.96,14.97,47200.0,9.8287,9.8352,9.8221,9.8287,47200.0
2004-06-08 13:00:00,14.97,14.99,14.97,14.99,59200.0,9.8287,9.8418,9.8287,9.8418,59200.0
2004-06-08 13:30:00,14.99,15.0,14.99,15.0,133600.0,9.8418,9.8484,9.8418,9.8484,133600.0
2004-06-08 14:00:00,15.0,15.0,14.95,14.98,296400.0,9.8484,9.8484,9.8155,9.8352,296400.0
2004-06-08 14:30:00,14.98,15.0,14.97,14.97,434800.0,9.8352,9.8484,9.8287,9.8287,434800.0
2004-06-08 15:00:00,14.98,14.98,14.95,14.95,196800.0,9.8352,9.8352,9.8155,9.8155,196800.0
2004-06-08 15:30:00,14.95,15.0,14.95,14.99,778800.0,9.8155,9.8484,9.8155,9.8418,778800.0
2004-06-09 09:30:00,14.47,14.48,14.25,14.35,3508400.0,9.5004,9.507,9.356,9.4216,3508400.0
2004-06-09 10:00:00,14.36,14.66,14.3,14.63,4798000.0,9.4282,9.6251,9.3888,9.6055,4798000.0
2004-06-09 10:30:00,14.63,14.74,14.52,14.58,1578400.0,9.6055,9.6777,9.5332,9.5726,1578400.0
2004-06-09 11:00:00,14.58,14.68,14.58,14.63,560000.0,9.5726,9.6383,9.5726,9.6055,560000.0
2004-06-09 11:30:00,14.63,14.66,14.61,14.66,390000.0,9.6055,9.6251,9.5923,9.6251,390000.0
2004-06-09 12:00:00,14.66,14.72,14.66,14.72,626400.0,9.6251,9.6645,9.6251,9.6645,626400.0
2004-06-09 12:30:00,14.72,14.74,14.7,14.74,560000.0,9.6645,9.6777,9.6514,9.6777,560000.0
2004-06-09 13:00:00,14.74,14.79,14.72,14.79,548400.0,9.6777,9.7105,9.6645,9.7105,548400.0
2004-06-09 13:30:00,14.78,14.79,14.71,14.72,555600.0,9.7039,9.7105,9.658,9.6645,555600.0
2004-06-09 14:00:00,14.72,14.75,14.69,14.74,831600.0,9.6645,9.6842,9.6448,9.6777,831600.0
2004-06-09 14:30:00,14.74,14.75,14.72,14.72,572000.0,9.6777,9.6842,9.6645,9.6645,572000.0
2004-06-09 15:00:00,14.72,14.73,14.69,14.69,426400.0,9.6645,9.6711,9.6448,9.6448,426400.0
2004-06-09 15:30:00,14.69,14.71,14.68,14.69,698800.0,9.6448,9.658,9.6383,9.6448,698800.0
2004-06-10 09:30:00,14.7,14.7,14.65,14.66,578400.0,9.6514,9.6514,9.6186,9.6251,578400.0
2004-06-10 10:00:00,14.66,14.67,14.65,14.65,379200.0,9.6251,9.6317,9.6186,9.6186,379200.0
2004-06-10 10:30:00,14.65,14.66,14.62,14.63,259200.0,9.6186,9.6251,9.5989,9.6055,259200.0
2004-06-10 11:00:00,14.63,14.63,14.59,14.6,352000.0,9.6055,9.6055,9.5792,9.5858,352000.0
2004-06-10 11:30:00,14.6,14.6,14.56,14.56,461200.0,9.5858,9.5858,9.5595,9.5595,461200.0
2004-06-10 12:00:00,14.56,14.56,14.5,14.52,418400.0,9.5595,9.5595,9.5201,9.5332,418400.0
2004-06-10 12:30:00,14.53,14.59,14.53,14.56,511200.0,9.5398,9.5792,9.5398,9.5595,511200.0
2004-06-10 13:00:00,14.56,14.56,14.54,14.54,154800.0,9.5595,9.5595,9.5464,9.5464,154800.0
2004-06-10 13:30:00,14.54,14.54,14.46,14.49,647200.0,9.5464,9.5464,9.4938,9.5135,647200.0
2004-06-10 14:00:00,14.49,14.49,14.46,14.49,421600.0,9.5135,9.5135,9.4938,9.5135,421600.0
2004-06-10 14:30:00,14.49,14.56,14.49,14.55,1349200.0,9.5135,9.5595,9.5135,9.5529,1349200.0
2004-06-10 15:00:00,14.55,14.55,14.52,14.52,889200.0,9.5529,9.5529,9.5332,9.5332,889200.0
2004-06-10 15:30:00,14.52,14.56,14.52,14.55,1100400.0,9.5332,9.5595,9.5332,9.5529,1100400.0
2004-06-14 09:30:00,14.55,14.55,14.4,14.44,436800.0,9.5529,9.5529,9.4544,9.4807,436800.0
2004-06-14 10:00:00,14.44,14.45,14.37,14.38,492800.0,9.4807,9.4873,9.4347,9.4413,492800.0
2004-06-14 10:30:00,14.38,14.38,14.36,14.36,332800.0,9.4413,9.4413,9.4282,9.4282,332800.0
2004-06-14 11:00:00,14.36,14.36,14.34,14.35,265200.0,9.4282,9.4282,9.415,9.4216,265200.0
2004-06-14 11:30:00,14.35,14.38,14.34,14.35,206400.0,9.4216,9.4413,9.415,9.4216,206400.0
2004-06-14 12:00:00,14.35,14.38,14.34,14.38,172000.0,9.4216,9.4413,9.415,9.4413,172000.0
2004-06-14 12:30:00,14.37,14.38,14.36,14.37,147600.0,9.4347,9.4413,9.4282,9.4347,147600.0
2004-06-14 13:00:00,14.37,14.44,14.37,14.4,106400.0,9.4347,9.4807,9.4347,9.4544,106400.0
2004-06-14 13:30:00,14.39,14.4,14.36,14.36,152800.0,9.4479,9.4544,9.4282,9.4282,152800.0
2004-06-14 14:00:00,14.37,14.38,14.35,14.36,219600.0,9.4347,9.4413,9.4216,9.4282,219600.0
2004-06-14 14:30:00,14.35,14.38,14.34,14.34,277200.0,9.4216,9.4413,9.415,9.415,277200.0
2004-06-14 15:00:00,14.34,14.37,14.34,14.35,321600.0,9.415,9.4347,9.415,9.4216,321600.0
2004-06-14 15:30:00,14.35,14.38,14.34,14.35,582800.0,9.4216,9.4413,9.415,9.4216,582800.0
2004-06-15 09:30:00,14.38,14.41,14.33,14.36,352000.0,9.4413,9.461,9.4085,9.4282,352000.0
2004-06-15 10:00:00,14.36,14.46,14.36,14.46,186800.0,9.4282,9.4938,9.4282,9.4938,186800.0
2004-06-15 10:30:00,14.46,14.54,14.46,14.52,345200.0,9.4938,9.5464,9.4938,9.5332,345200.0
2004-06-15 11:00:00,14.52,14.54,14.49,14.51,148800.0,9.5332,9.5464,9.5135,9.5267,148800.0
2004-06-15 11:30:00,14.51,14.51,14.45,14.46,422400.0,9.5267,9.5267,9.4873,9.4938,422400.0
2004-06-15 12:00:00,14.46,14.5,14.45,14.5,316400.0,9.4938,9.5201,9.4873,9.5201,316400.0
2004-06-15 12:30:00,14.5,14.5,14.47,14.47,263600.0,9.5201,9.5201,9.5004,9.5004,263600.0
2004-06-15 13:00:00,14.47,14.47,14.46,14.47,141200.0,9.5004,9.5004,9.4938,9.5004,141200.0
2004-06-15 13:30:00,14.47,14.49,14.47,14.47,147200.0,9.5004,9.5135,9.5004,9.5004,147200.0
2004-06-15 14:00:00,14.47,14.47,14.46,14.46,143200.0,9.5004,9.5004,9.4938,9.4938,143200.0
2004-06-15 14:30:00,14.46,14.46,14.45,14.45,331600.0,9.4938,9.4938,9.4873,9.4873,331600.0
2004-06-15 15:00:00,14.45,14.46,14.43,14.44,574400.0,9.4873,9.4938,9.4741,9.4807,574400.0
2004-06-15 15:30:00,14.43,14.46,14.42,14.45,502400.0,9.4741,9.4938,9.4676,9.4873,502400.0
2004-06-16 09:30:00,14.46,14.55,14.43,14.45,178000.0,9.4938,9.5529,9.4741,9.4873,178000.0
2004-06-16 10:00:00,14.45,14.55,14.45,14.5,267200.0,9.4873,9.5529,9.4873,9.5201,267200.0
2004-06-16 10:30:00,14.5,14.54,14.47,14.51,134000.0,9.5201,9.5464,9.5004,9.5267,134000.0
2004-06-16 11:00:00,14.51,14.53,14.46,14.48,146000.0,9.5267,9.5398,9.4938,9.507,146000.0
2004-06-16 11:30:00,14.48,14.52,14.48,14.51,68800.0,9.507,9.5332,9.507,9.5267,68800.0
2004-06-16 12:00:00,14.52,14.52,14.47,14.52,111200.0,9.5332,9.5332,9.5004,9.5332,111200.0
2004-06-16 12:30:00,14.51,14.53,14.51,14.52,75200.0,9.5267,9.5398,9.5267,9.5332,75200.0
2004-06-16 13:00:00,14.52,14.54,14.49,14.53,108400.0,9.5332,9.5464,9.5135,9.5398,108400.0
2004-06-16 13:30:00,14.53,14.56,14.53,14.55,131200.0,9.5398,9.5595,9.5398,9.5529,131200.0
2004-06-16 14:00:00,14.55,14.56,14.52,14.52,225200.0,9.5529,9.5595,9.5332,9.5332,225200.0
2004-06-16 14:30:00,14.53,14.55,14.52,14.54,200400.0,9.5398,9.5529,9.5332,9.5464,200400.0
2004-06-16 15:00:00,14.54,14.55,14.53,14.54,259200.0,9.5464,9.5529,9.5398,9.5464,259200.0
2004-06-16 15:30:00,14.54,14.55,14.52,14.52,553600.0,9.5464,9.5529,9.5332,9.5332,553600.0
2004-06-17 09:30:00,14.52,14.52,14.4,14.44,200800.0,9.5332,9.5332,9.4544,9.4807,200800.0
2004-06-17 10:00:00,14.44,14.45,14.42,14.45,179200.0,9.4807,9.4873,9.4676,9.4873,179200.0
2004-06-17 10:30:00,14.45,14.45,14.38,14.42,215600.0,9.4873,9.4873,9.4413,9.4676,215600.0
2004-06-17 11:00:00,14.42,14.42,14.39,14.4,170000.0,9.4676,9.4676,9.4479,9.4544,170000.0
2004-06-17 11:30:00,14.4,14.46,14.4,14.46,239600.0,9.4544,9.4938,9.4544,9.4938,239600.0
2004-06-17 12:00:00,14.46,14.47,14.44,14.46,155600.0,9.4938,9.5004,9.4807,9.4938,155600.0
2004-06-17 12:30:00,14.46,14.47,14.45,14.46,99600.0,9.4938,9.5004,9.4873,9.4938,99600.0
2004-06-17 13:00:00,14.46,14.47,14.44,14.46,167600.0,9.4938,9.5004,9.4807,9.4938,167600.0
2004-06-17 13:30:00,14.46,14.47,14.45,14.47,94000.0,9.4938,9.5004,9.4873,9.5004,94000.0
2004-06-17 14:00:00,14.47,14.47,14.45,14.46,132800.0,9.5004,9.5004,9.4873,9.4938,132800.0
2004-06-17 14:30:00,14.46,14.46,14.45,14.45,144400.0,9.4938,9.4938,9.4873,9.4873,144400.0
2004-06-17 15:00:00,14.45,14.46,14.45,14.46,140800.0,9.4873,9.4938,9.4873,9.4938,140800.0
2004-06-17 15:30:00,14.46,14.49,14.45,14.48,425200.0,9.4938,9.5135,9.4873,9.507,425200.0
2004-06-18 09:30:00,14.42,14.46,14.4,14.44,426800.0,9.4676,9.4938,9.4544,9.4807,426800.0
2004-06-18 10:00:00,14.44,14.5,14.44,14.48,152400.0,9.4807,9.5201,9.4807,9.507,152400.0
2004-06-18 10:30:00,14.48,14.52,14.48,14.49,158800.0,9.507,9.5332,9.507,9.5135,158800.0
2004-06-18 11:00:00,14.49,14.49,14.44,14.45,770400.0,9.5135,9.5135,9.4807,9.4873,770400.0
2004-06-18 11:30:00,14.45,14.46,14.44,14.46,350800.0,9.4873,9.4938,9.4807,9.4938,350800.0
2004-06-18 12:00:00,14.46,14.46,14.44,14.45,152800.0,9.4938,9.4938,9.4807,9.4873,152800.0
2004-06-18 12:30:00,14.45,14.45,14.43,14.43,139200.0,9.4873,9.4873,9.4741,9.4741,139200.0
2004-06-18 13:00:00,14.43,14.45,14.42,14.44,180800.0,9.4741,9.4873,9.4676,9.4807,180800.0
2004-06-18 13:30:00,14.44,14.44,14.35,14.36,280800.0,9.4807,9.4807,9.4216,9.4282,280800.0
2004-06-18 14:00:00,14.36,14.38,14.36,14.37,331600.0,9.4282,9.4413,9.4282,9.4347,331600.0
2004-06-18 14:30:00,14.38,14.38,14.3,14.34,655600.0,9.4413,9.4413,9.3888,9.415,655600.0
2004-06-18 15:00:00,14.34,14.41,14.34,14.4,616400.0,9.415,9.461,9.415,9.4544,616400.0
2004-06-18 15:30:00,14.4,14.42,14.38,14.39,408800.0,9.4544,9.4676,9.4413,9.4479,408800.0
2004-06-21 09:30:00,14.4,14.4,14.36,14.38,224000.0,9.4544,9.4544,9.4282,9.4413,224000.0
2004-06-21 10:00:00,14.38,14.4,14.37,14.38,261200.0,9.4413,9.4544,9.4347,9.4413,261200.0
2004-06-21 10:30:00,14.38,14.38,14.36,14.36,328400.0,9.4413,9.4413,9.4282,9.4282,328400.0
2004-06-21 11:00:00,14.37,14.39,14.37,14.38,215200.0,9.4347,9.4479,9.4347,9.4413,215200.0
2004-06-21 11:30:00,14.39,14.41,14.38,14.38,94400.0,9.4479,9.461,9.4413,9.4413,94400.0
2004-06-21 12:00:00,14.38,14.4,14.38,14.39,60800.0,9.4413,9.4544,9.4413,9.4479,60800.0
2004-06-21 12:30:00,14.4,14.4,14.38,14.4,91600.0,9.4544,9.4544,9.4413,9.4544,91600.0
2004-06-21 13:00:00,14.4,14.41,14.39,14.41,88000.0,9.4544,9.461,9.4479,9.461,88000.0
2004-06-21 13:30:00,14.41,14.42,14.4,14.42,90400.0,9.461,9.4676,9.4544,9.4676,90400.0
2004-06-21 14:00:00,14.43,14.45,14.43,14.44,186400.0,9.4741,9.4873,9.4741,9.4807,186400.0
2004-06-21 14:30:00,14.44,14.45,14.42,14.43,122000.0,9.4807,9.4873,9.4676,9.4741,122000.0
2004-06-21 15:00:00,14.43,14.43,14.38,14.38,364000.0,9.4741,9.4741,9.4413,9.4413,364000.0
2004-06-21 15:30:00,14.38,14.39,14.35,14.37,353200.0,9.4413,9.4479,9.4216,9.4347,353200.0
2004-06-22 09:30:00,14.35,14.37,14.31,14.32,161200.0,9.4216,9.4347,9.3954,9.4019,161200.0
2004-06-22 10:00:00,14.33,14.34,14.29,14.31,323200.0,9.4085,9.415,9.3822,9.3954,323200.0
2004-06-22 10:30:00,14.3,14.3,14.26,14.27,162800.0,9.3888,9.3888,9.3625,9.3691,162800.0
2004-06-22 11:00:00,14.27,14.27,14.19,14.2,263600.0,9.3691,9.3691,9.3166,9.3231,263600.0
2004-06-22 11:30:00,14.2,14.2,14.16,14.17,263200.0,9.3231,9.3231,9.2969,9.3034,263200.0
2004-06-22 12:00:00,14.17,14.2,14.15,14.2,901600.0,9.3034,9.3231,9.2903,9.3231,901600.0
2004-06-22 12:30:00,14.2,14.21,14.2,14.21,233200.0,9.3231,9.3297,9.3231,9.3297,233200.0
2004-06-22 13:00:00,14.21,14.21,14.19,14.2,125200.0,9.3297,9.3297,9.3166,9.3231,125200.0
2004-06-22 13:30:00,14.2,14.2,14.18,14.19,290400.0,9.3231,9.3231,9.31,9.3166,290400.0
2004-06-22 14:00:00,14.19,14.21,14.18,14.21,532800.0,9.3166,9.3297,9.31,9.3297,532800.0
2004-06-22 14:30:00,14.21,14.22,14.19,14.2,646800.0,9.3297,9.3363,9.3166,9.3231,646800.0
2004-06-22 15:00:00,14.2,14.2,14.19,14.2,343200.0,9.3231,9.3231,9.3166,9.3231,343200.0
2004-06-22 15:30:00,14.21,14.27,14.21,14.26,548000.0,9.3297,9.3691,9.3297,9.3625,548000.0
2004-06-23 09:30:00,14.22,14.25,14.2,14.22,614800.0,9.3363,9.356,9.3231,9.3363,614800.0
2004-06-23 10:00:00,14.22,14.24,14.22,14.23,345600.0,9.3363,9.3494,9.3363,9.3428,345600.0
2004-06-23 10:30:00,14.23,14.27,14.22,14.26,436800.0,9.3428,9.3691,9.3363,9.3625,436800.0
2004-06-23 11:00:00,14.25,14.27,14.24,14.25,905600.0,9.356,9.3691,9.3494,9.356,905600.0
2004-06-23 11:30:00,14.25,14.31,14.25,14.3,366400.0,9.356,9.3954,9.356,9.3888,366400.0
2004-06-23 12:00:00,14.31,14.31,14.29,14.3,1216000.0,9.3954,9.3954,9.3822,9.3888,1216000.0
2004-06-23 12:30:00,14.3,14.31,14.3,14.3,194800.0,9.3888,9.3954,9.3888,9.3888,194800.0
2004-06-23 13:00:00,14.3,14.32,14.3,14.31,710800.0,9.3888,9.4019,9.3888,9.3954,710800.0
2004-06-23 13:30:00,14.31,14.33,14.3,14.32,207200.0,9.3954,9.4085,9.3888,9.4019,207200.0
2004-06-23 14:00:00,14.32,14.34,14.31,14.34,238800.0,9.4019,9.415,9.3954,9.415,238800.0
2004-06-23 14:30:00,14.34,14.39,14.34,14.37,529600.0,9.415,9.4479,9.415,9.4347,529600.0
2004-06-23 15:00:00,14.37,14.42,14.35,14.42,562000.0,9.4347,9.4676,9.4216,9.4676,562000.0
2004-06-23 15:30:00,14.42,14.47,14.39,14.46,1312000.0,9.4676,9.5004,9.4479,9.4938,1312000.0
2004-06-24 09:30:00,14.5,14.52,14.46,14.47,405600.0,9.5201,9.5332,9.4938,9.5004,405600.0
2004-06-24 10:00:00,14.47,14.59,14.46,14.54,498800.0,9.5004,9.5792,9.4938,9.5464,498800.0
2004-06-24 10:30:00,14.54,14.57,14.52,14.56,650400.0,9.5464,9.5661,9.5332,9.5595,650400.0
2004-06-24 11:00:00,14.56,14.58,14.56,14.57,379600.0,9.5595,9.5726,9.5595,9.5661,379600.0
2004-06-24 11:30:00,14.57,14.58,14.56,14.57,275200.0,9.5661,9.5726,9.5595,9.5661,275200.0
2004-06-24 12:00:00,14.57,14.59,14.57,14.58,629200.0,9.5661,9.5792,9.5661,9.5726,629200.0
2004-06-24 12:30:00,14.58,14.62,14.58,14.61,251600.0,9.5726,9.5989,9.5726,9.5923,251600.0
2004-06-24 13:00:00,14.61,14.65,14.61,14.64,202800.0,9.5923,9.6186,9.5923,9.612,202800.0
2004-06-24 13:30:00,14.64,14.65,14.63,14.63,326800.0,9.612,9.6186,9.6055,9.6055,326800.0
2004-06-24 14:00:00,14.64,14.65,14.62,14.63,262000.0,9.612,9.6186,9.5989,9.6055,262000.0
2004-06-24 14:30:00,14.63,14.67,14.63,14.66,234000.0,9.6055,9.6317,9.6055,9.6251,234000.0
2004-06-24 15:00:00,14.66,14.66,14.64,14.65,476800.0,9.6251,9.6251,9.612,9.6186,476800.0
2004-06-24 15:30:00,14.65,14.71,14.65,14.71,1011600.0,9.6186,9.658,9.6186,9.658,1011600.0
2004-06-25 09:30:00,14.7,14.73,14.68,14.71,300400.0,9.6514,9.6711,9.6383,9.658,300400.0
2004-06-25 10:00:00,14.71,14.73,14.68,14.73,333600.0,9.658,9.6711,9.6383,9.6711,333600.0
2004-06-25 10:30:00,14.73,14.76,14.73,14.74,326400.0,9.6711,9.6908,9.6711,9.6777,326400.0
2004-06-25 11:00:00,14.75,14.75,14.73,14.74,247200.0,9.6842,9.6842,9.6711,9.6777,247200.0
2004-06-25 11:30:00,14.74,14.76,14.74,14.74,576000.0,9.6777,9.6908,9.6777,9.6777,576000.0
2004-06-25 12:00:00,14.74,14.78,14.73,14.74,342800.0,9.6777,9.7039,9.6711,9.6777,342800.0
2004-06-25 12:30:00,14.74,14.76,14.74,14.75,127200.0,9.6777,9.6908,9.6777,9.6842,127200.0
2004-06-25 13:00:00,14.75,14.77,14.73,14.76,318800.0,9.6842,9.6974,9.6711,9.6908,318800.0
2004-06-25 13:30:00,14.76,14.76,14.75,14.75,108400.0,9.6908,9.6908,9.6842,9.6842,108400.0
2004-06-25 14:00:00,14.75,14.75,14.68,14.69,260400.0,9.6842,9.6842,9.6383,9.6448,260400.0
2004-06-25 14:30:00,14.69,14.71,14.65,14.66,157200.0,9.6448,9.658,9.6186,9.6251,157200.0
2004-06-25 15:00:00,14.66,14.7,14.66,14.67,198000.0,9.6251,9.6514,9.6251,9.6317,198000.0
2004-06-25 15:30:00,14.68,14.71,14.67,14.71,395200.0,9.6383,9.658,9.6317,9.658,395200.0
2004-06-28 09:30:00,14.71,14.77,14.7,14.72,326000.0,9.658,9.6974,9.6514,9.6645,326000.0
2004-06-28 10:00:00,14.74,14.8,14.72,14.77,209600.0,9.6777,9.7171,9.6645,9.6974,209600.0
2004-06-28 10:30:00,14.78,14.82,14.76,14.81,239600.0,9.7039,9.7302,9.6908,9.7236,239600.0
2004-06-28 11:00:00,14.81,14.81,14.77,14.79,85200.0,9.7236,9.7236,9.6974,9.7105,85200.0
2004-06-28 11:30:00,14.79,14.82,14.78,14.8,143200.0,9.7105,9.7302,9.7039,9.7171,143200.0
2004-06-28 12:00:00,14.8,14.83,14.8,14.81,124400.0,9.7171,9.7368,9.7171,9.7236,124400.0
2004-06-28 12:30:00,14.82,14.82,14.79,14.81,83200.0,9.7302,9.7302,9.7105,9.7236,83200.0
2004-06-28 13:00:00,14.81,14.82,14.81,14.82,54400.0,9.7236,9.7302,9.7236,9.7302,54400.0
2004-06-28 13:30:00,14.81,14.82,14.79,14.8,192800.0,9.7236,9.7302,9.7105,9.7171,192800.0
2004-06-28 14:00:00,14.8,14.81,14.74,14.74,276800.0,9.7171,9.7236,9.6777,9.6777,276800.0
2004-06-28 14:30:00,14.74,14.77,14.7,14.72,207600.0,9.6777,9.6974,9.6514,9.6645,207600.0
2004-06-28 15:00:00,14.72,14.72,14.66,14.69,207600.0,9.6645,9.6645,9.6251,9.6448,207600.0
2004-06-28 15:30:00,14.69,14.71,14.64,14.7,581200.0,9.6448,9.658,9.612,9.6514,581200.0
2004-06-29 09:30:00,14.66,14.69,14.63,14.64,228800.0,9.6251,9.6448,9.6055,9.612,228800.0
2004-06-29 10:00:00,14.65,14.71,14.64,14.7,226800.0,9.6186,9.658,9.612,9.6514,226800.0
2004-06-29 10:30:00,14.71,14.71,14.68,14.69,171200.0,9.658,9.658,9.6383,9.6448,171200.0
2004-06-29 11:00:00,14.69,14.7,14.64,14.66,411600.0,9.6448,9.6514,9.612,9.6251,411600.0
2004-06-29 11:30:00,14.66,14.73,14.66,14.72,208400.0,9.6251,9.6711,9.6251,9.6645,208400.0
2004-06-29 12:00:00,14.72,14.81,14.72,14.8,284800.0,9.6645,9.7236,9.6645,9.7171,284800.0
2004-06-29 12:30:00,14.8,14.8,14.7,14.77,349600.0,9.7171,9.7171,9.6514,9.6974,349600.0
2004-06-29 13:00:00,14.77,14.79,14.76,14.77,158000.0,9.6974,9.7105,9.6908,9.6974,158000.0
2004-06-29 13:30:00,14.76,14.78,14.75,14.78,123200.0,9.6908,9.7039,9.6842,9.7039,123200.0
2004-06-29 14:00:00,14.78,14.8,14.76,14.79,251200.0,9.7039,9.7171,9.6908,9.7105,251200.0
2004-06-29 14:30:00,14.79,14.85,14.78,14.83,360000.0,9.7105,9.7499,9.7039,9.7368,360000.0
2004-06-29 15:00:00,14.83,14.88,14.83,14.86,416400.0,9.7368,9.7696,9.7368,9.7565,416400.0
2004-06-29 15:30:00,14.87,14.89,14.8,14.85,701200.0,9.763,9.7762,9.7171,9.7499,701200.0
2004-06-30 09:30:00,14.85,14.85,14.76,14.76,221600.0,9.7499,9.7499,9.6908,9.6908,221600.0
2004-06-30 10:00:00,14.76,14.76,14.71,14.74,199200.0,9.6908,9.6908,9.658,9.6777,199200.0
2004-06-30 10:30:00,14.74,14.76,14.72,14.76,523200.0,9.6777,9.6908,9.6645,9.6908,523200.0
2004-06-30 11:00:00,14.76,14.76,14.74,14.74,210000.0,9.6908,9.6908,9.6777,9.6777,210000.0
2004-06-30 11:30:00,14.74,14.75,14.7,14.75,134800.0,9.6777,9.6842,9.6514,9.6842,134800.0
2004-06-30 12:00:00,14.75,14.78,14.75,14.78,101600.0,9.6842,9.7039,9.6842,9.7039,101600.0
2004-06-30 12:30:00,14.78,14.8,14.78,14.79,131200.0,9.7039,9.7171,9.7039,9.7105,131200.0
2004-06-30 13:00:00,14.8,14.8,14.79,14.79,157600.0,9.7171,9.7171,9.7105,9.7105,157600.0
2004-06-30 13:30:00,14.79,14.8,14.78,14.78,165200.0,9.7105,9.7171,9.7039,9.7039,165200.0
2004-06-30 14:00:00,14.79,14.85,14.78,14.83,232400.0,9.7105,9.7499,9.7039,9.7368,232400.0
2004-06-30 14:30:00,14.84,14.86,14.81,14.84,331200.0,9.7433,9.7565,9.7236,9.7433,331200.0
2004-06-30 15:00:00,14.85,14.87,14.83,14.87,384800.0,9.7499,9.763,9.7368,9.763,384800.0
2004-06-30 15:30:00,14.86,14.89,14.86,14.87,441200.0,9.7565,9.7762,9.7565,9.763,441200.0
2004-07-01 09:30:00,14.83,14.84,14.75,14.78,279600.0,9.7368,9.7433,9.6842,9.7039,279600.0
2004-07-01 10:00:00,14.78,14.78,14.75,14.76,160400.0,9.7039,9.7039,9.6842,9.6908,160400.0
2004-07-01 10:30:00,14.76,14.76,14.7,14.72,143600.0,9.6908,9.6908,9.6514,9.6645,143600.0
2004-07-01 11:00:00,14.72,14.72,14.63,14.65,349200.0,9.6645,9.6645,9.6055,9.6186,349200.0
2004-07-01 11:30:00,14.65,14.7,14.63,14.69,181200.0,9.6186,9.6514,9.6055,9.6448,181200.0
2004-07-01 12:00:00,14.68,14.7,14.68,14.7,469600.0,9.6383,9.6514,9.6383,9.6514,469600.0
2004-07-01 12:30:00,14.69,14.72,14.69,14.71,309200.0,9.6448,9.6645,9.6448,9.658,309200.0
2004-07-01 13:00:00,14.71,14.73,14.7,14.73,131200.0,9.658,9.6711,9.6514,9.6711,131200.0
2004-07-01 13:30:00,14.73,14.75,14.71,14.71,330400.0,9.6711,9.6842,9.658,9.658,330400.0
2004-07-01 14:00:00,14.72,14.74,14.71,14.74,239200.0,9.6645,9.6777,9.658,9.6777,239200.0
2004-07-01 14:30:00,14.74,14.76,14.72,14.73,334400.0,9.6777,9.6908,9.6645,9.6711,334400.0
2004-07-01 15:00:00,14.74,14.74,14.72,14.72,318000.0,9.6777,9.6777,9.6645,9.6645,318000.0
2004-07-01 15:30:00,14.72,14.78,14.72,14.77,604400.0,9.6645,9.7039,9.6645,9.6974,604400.0
2004-07-02 09:30:00,14.78,14.78,14.69,14.7,613200.0,9.7039,9.7039,9.6448,9.6514,613200.0
2004-07-02 10:00:00,14.7,14.72,14.67,14.69,392800.0,9.6514,9.6645,9.6317,9.6448,392800.0
2004-07-02 10:30:00,14.69,14.7,14.68,14.69,233200.0,9.6448,9.6514,9.6383,9.6448,233200.0
2004-07-02 11:00:00,14.69,14.71,14.68,14.68,648400.0,9.6448,9.658,9.6383,9.6383,648400.0
2004-07-02 11:30:00,14.68,14.69,14.67,14.68,438000.0,9.6383,9.6448,9.6317,9.6383,438000.0
2004-07-02 12:00:00,14.68,14.7,14.67,14.67,272000.0,9.6383,9.6514,9.6317,9.6317,272000.0
2004-07-02 12:30:00,14.67,14.68,14.66,14.67,521600.0,9.6317,9.6383,9.6251,9.6317,521600.0
2004-07-02 13:00:00,14.67,14.67,14.66,14.66,281600.0,9.6317,9.6317,9.6251,9.6251,281600.0
2004-07-02 13:30:00,14.66,14.66,14.64,14.65,277200.0,9.6251,9.6251,9.612,9.6186,277200.0
2004-07-02 14:00:00,14.65,14.67,14.63,14.67,252000.0,9.6186,9.6317,9.6055,9.6317,252000.0
2004-07-02 14:30:00,14.67,14.67,14.64,14.66,277600.0,9.6317,9.6317,9.612,9.6251,277600.0
2004-07-02 15:00:00,14.66,14.68,14.65,14.66,281200.0,9.6251,9.6383,9.6186,9.6251,281200.0
2004-07-02 15:30:00,14.66,14.66,14.61,14.65,650800.0,9.6251,9.6251,9.5923,9.6186,650800.0
2004-07-06 09:30:00,14.55,14.66,14.53,14.63,262400.0,9.5529,9.6251,9.5398,9.6055,262400.0
2004-07-06 10:00:00,14.64,14.64,14.55,14.58,330000.0,9.612,9.612,9.5529,9.5726,330000.0
2004-07-06 10:30:00,14.58,14.6,14.56,14.56,279600.0,9.5726,9.5858,9.5595,9.5595,279600.0
2004-07-06 11:00:00,14.56,14.59,14.55,14.57,275200.0,9.5595,9.5792,9.5529,9.5661,275200.0
2004-07-06 11:30:00,14.56,14.58,14.51,14.52,438800.0,9.5595,9.5726,9.5267,9.5332,438800.0
2004-07-06 12:00:00,14.52,14.53,14.5,14.51,442800.0,9.5332,9.5398,9.5201,9.5267,442800.0
2004-07-06 12:30:00,14.5,14.52,14.49,14.5,264000.0,9.5201,9.5332,9.5135,9.5201,264000.0
2004-07-06 13:00:00,14.5,14.52,14.49,14.49,168400.0,9.5201,9.5332,9.5135,9.5135,168400.0
2004-07-06 13:30:00,14.49,14.51,14.47,14.48,711200.0,9.5135,9.5267,9.5004,9.507,711200.0
2004-07-06 14:00:00,14.48,14.51,14.47,14.49,197200.0,9.507,9.5267,9.5004,9.5135,197200.0
2004-07-06 14:30:00,14.49,14.5,14.46,14.47,189600.0,9.5135,9.5201,9.4938,9.5004,189600.0
2004-07-06 15:00:00,14.47,14.51,14.45,14.5,384400.0,9.5004,9.5267,9.4873,9.5201,384400.0
2004-07-06 15:30:00,14.5,14.52,14.46,14.46,687200.0,9.5201,9.5332,9.4938,9.4938,687200.0
2004-07-07 09:30:00,14.46,14.51,14.41,14.48,374800.0,9.4938,9.5267,9.461,9.507,374800.0
2004-07-07 10:00:00,14.48,14.52,14.48,14.5,173600.0,9.507,9.5332,9.507,9.5201,173600.0
2004-07-07 10:30:00,14.5,14.51,14.48,14.48,674400.0,9.5201,9.5267,9.507,9.507,674400.0
2004-07-07 11:00:00,14.48,14.49,14.48,14.49,330400.0,9.507,9.5135,9.507,9.5135,330400.0
2004-07-07 11:30:00,14.49,14.5,14.47,14.49,472400.0,9.5135,9.5201,9.5004,9.5135,472400.0
2004-07-07 12:00:00,14.49,14.5,14.49,14.5,184400.0,9.5135,9.5201,9.5135,9.5201,184400.0
2004-07-07 12:30:00,14.5,14.5,14.49,14.49,270400.0,9.5201,9.5201,9.5135,9.5135,270400.0
2004-07-07 13:00:00,14.49,14.53,14.48,14.53,264000.0,9.5135,9.5398,9.507,9.5398,264000.0
2004-07-07 13:30:00,14.53,14.53,14.49,14.49,318400.0,9.5398,9.5398,9.5135,9.5135,318400.0
2004-07-07 14:00:00,14.49,14.51,14.49,14.49,196400.0,9.5135,9.5267,9.5135,9.5135,196400.0
2004-07-07 14:30:00,14.5,14.52,14.49,14.51,262000.0,9.5201,9.5332,9.5135,9.5267,262000.0
2004-07-07 15:00:00,14.51,14.59,14.51,14.58,461600.0,9.5267,9.5792,9.5267,9.5726,461600.0
2004-07-07 15:30:00,14.57,14.59,14.54,14.58,779200.0,9.5661,9.5792,9.5464,9.5726,779200.0
2004-07-08 09:30:00,14.58,14.59,14.5,14.5,404400.0,9.5726,9.5792,9.5201,9.5201,404400.0
2004-07-08 10:00:00,14.5,14.57,14.5,14.56,301200.0,9.5201,9.5661,9.5201,9.5595,301200.0
2004-07-08 10:30:00,14.56,14.58,14.54,14.56,202800.0,9.5595,9.5726,9.5464,9.5595,202800.0
2004-07-08 11:00:00,14.56,14.6,14.56,14.57,138800.0,9.5595,9.5858,9.5595,9.5661,138800.0
2004-07-08 11:30:00,14.57,14.6,14.57,14.6,93200.0,9.5661,9.5858,9.5661,9.5858,93200.0
2004-07-08 12:00:00,14.6,14.6,14.57,14.57,114800.0,9.5858,9.5858,9.5661,9.5661,114800.0
2004-07-08 12:30:00,14.57,14.58,14.56,14.57,118800.0,9.5661,9.5726,9.5595,9.5661,118800.0
2004-07-08 13:00:00,14.57,14.58,14.54,14.55,554000.0,9.5661,9.5726,9.5464,9.5529,554000.0
2004-07-08 13:30:00,14.55,14.57,14.51,14.52,155200.0,9.5529,9.5661,9.5267,9.5332,155200.0
2004-07-08 14:00:00,14.52,14.52,14.49,14.49,279600.0,9.5332,9.5332,9.5135,9.5135,279600.0
2004-07-08 14:30:00,14.49,14.5,14.47,14.5,260000.0,9.5135,9.5201,9.5004,9.5201,260000.0
2004-07-08 15:00:00,14.5,14.5,14.47,14.48,335200.0,9.5201,9.5201,9.5004,9.507,335200.0
2004-07-08 15:30:00,14.48,14.5,14.4,14.4,526000.0,9.507,9.5201,9.4544,9.4544,526000.0
2004-07-09 09:30:00,14.4,14.55,14.37,14.45,558400.0,9.4544,9.5529,9.4347,9.4873,558400.0
2004-07-09 10:00:00,14.45,14.46,14.4,14.41,280400.0,9.4873,9.4938,9.4544,9.461,280400.0
2004-07-09 10:30:00,14.41,14.43,14.41,14.41,406800.0,9.461,9.4741,9.461,9.461,406800.0
2004-07-09 11:00:00,14.41,14.44,14.4,14.43,333600.0,9.461,9.4807,9.4544,9.4741,333600.0
2004-07-09 11:30:00,14.43,14.44,14.38,14.41,314800.0,9.4741,9.4807,9.4413,9.461,314800.0
2004-07-09 12:00:00,14.41,14.42,14.37,14.42,182000.0,9.461,9.4676,9.4347,9.4676,182000.0
2004-07-09 12:30:00,14.42,14.43,14.41,14.43,135600.0,9.4676,9.4741,9.461,9.4741,135600.0
2004-07-09 13:00:00,14.43,14.45,14.42,14.44,160400.0,9.4741,9.4873,9.4676,9.4807,160400.0
2004-07-09 13:30:00,14.44,14.45,14.43,14.45,261200.0,9.4807,9.4873,9.4741,9.4873,261200.0
2004-07-09 14:00:00,14.45,14.47,14.44,14.47,346000.0,9.4873,9.5004,9.4807,9.5004,346000.0
2004-07-09 14:30:00,14.47,14.5,14.46,14.5,339200.0,9.5004,9.5201,9.4938,9.5201,339200.0
2004-07-09 15:00:00,14.5,14.5,14.44,14.44,517600.0,9.5201,9.5201,9.4807,9.4807,517600.0
2004-07-09 15:30:00,14.44,14.49,14.43,14.47,1220400.0,9.4807,9.5135,9.4741,9.5004,1220400.0
2004-07-13 09:30:00,14.4,14.4,14.34,14.35,274400.0,9.4544,9.4544,9.415,9.4216,274400.0
2004-07-13 10:00:00,14.35,14.36,14.34,14.35,204800.0,9.4216,9.4282,9.415,9.4216,204800.0
2004-07-13 10:30:00,14.35,14.42,14.34,14.42,397600.0,9.4216,9.4676,9.415,9.4676,397600.0
2004-07-13 11:00:00,14.41,14.47,14.4,14.45,340800.0,9.461,9.5004,9.4544,9.4873,340800.0
2004-07-13 11:30:00,14.45,14.52,14.45,14.5,371600.0,9.4873,9.5332,9.4873,9.5201,371600.0
2004-07-13 12:00:00,14.49,14.51,14.45,14.47,351200.0,9.5135,9.5267,9.4873,9.5004,351200.0
2004-07-13 12:30:00,14.47,14.52,14.47,14.52,232000.0,9.5004,9.5332,9.5004,9.5332,232000.0
2004-07-13 13:00:00,14.52,14.53,14.48,14.5,226800.0,9.5332,9.5398,9.507,9.5201,226800.0
2004-07-13 13:30:00,14.5,14.5,14.44,14.44,177600.0,9.5201,9.5201,9.4807,9.4807,177600.0
2004-07-13 14:00:00,14.44,14.44,14.39,14.4,245600.0,9.4807,9.4807,9.4479,9.4544,245600.0
2004-07-13 14:30:00,14.4,14.44,14.4,14.41,153200.0,9.4544,9.4807,9.4544,9.461,153200.0
2004-07-13 15:00:00,14.41,14.43,14.41,14.42,210400.0,9.461,9.4741,9.461,9.4676,210400.0
2004-07-13 15:30:00,14.42,14.44,14.41,14.42,304000.0,9.4676,9.4807,9.461,9.4676,304000.0
2004-07-14 09:30:00,14.36,14.38,14.35,14.36,404000.0,9.4282,9.4413,9.4216,9.4282,404000.0
2004-07-14 10:00:00,14.38,14.43,14.37,14.4,429600.0,9.4413,9.4741,9.4347,9.4544,429600.0
2004-07-14 10:30:00,14.4,14.44,14.38,14.41,248000.0,9.4544,9.4807,9.4413,9.461,248000.0
2004-07-14 11:00:00,14.42,14.47,14.39,14.46,200400.0,9.4676,9.5004,9.4479,9.4938,200400.0
2004-07-14 11:30:00,14.46,14.49,14.45,14.46,243200.0,9.4938,9.5135,9.4873,9.4938,243200.0
2004-07-14 12:00:00,14.47,14.51,14.47,14.5,89600.0,9.5004,9.5267,9.5004,9.5201,89600.0
2004-07-14 12:30:00,14.5,14.52,14.49,14.49,97200.0,9.5201,9.5332,9.5135,9.5135,97200.0
2004-07-14 13:00:00,14.49,14.51,14.45,14.48,136400.0,9.5135,9.5267,9.4873,9.507,136400.0
2004-07-14 13:30:00,14.48,14.48,14.43,14.44,93600.0,9.507,9.507,9.4741,9.4807,93600.0
2004-07-14 14:00:00,14.44,14.46,14.43,14.45,67200.0,9.4807,9.4938,9.4741,9.4873,67200.0
2004-07-14 14:30:00,14.45,14.45,14.44,14.44,241600.0,9.4873,9.4873,9.4807,9.4807,241600.0
2004-07-14 15:00:00,14.44,14.46,14.38,14.38,206000.0,9.4807,9.4938,9.4413,9.4413,206000.0
2004-07-14 15:30:00,14.38,14.45,14.38,14.44,229200.0,9.4413,9.4873,9.4413,9.4807,229200.0
2004-07-15 09:30:00,14.47,14.49,14.42,14.47,188800.0,9.5004,9.5135,9.4676,9.5004,188800.0
2004-07-15 10:00:00,14.47,14.49,14.47,14.47,211600.0,9.5004,9.5135,9.5004,9.5004,211600.0
2004-07-15 10:30:00,14.47,14.5,14.47,14.49,406000.0,9.5004,9.5201,9.5004,9.5135,406000.0
2004-07-15 11:00:00,14.47,14.5,14.47,14.5,161600.0,9.5004,9.5201,9.5004,9.5201,161600.0
2004-07-15 11:30:00,14.5,14.53,14.49,14.52,173200.0,9.5201,9.5398,9.5135,9.5332,173200.0
2004-07-15 12:00:00,14.53,14.55,14.51,14.54,139200.0,9.5398,9.5529,9.5267,9.5464,139200.0
2004-07-15 12:30:00,14.54,14.58,14.54,14.57,184000.0,9.5464,9.5726,9.5464,9.5661,184000.0
2004-07-15 13:00:00,14.57,14.6,14.54,14.58,138000.0,9.5661,9.5858,9.5464,9.5726,138000.0
2004-07-15 13:30:00,14.59,14.59,14.52,14.55,88800.0,9.5792,9.5792,9.5332,9.5529,88800.0
2004-07-15 14:00:00,14.55,14.58,14.53,14.58,55600.0,9.5529,9.5726,9.5398,9.5726,55600.0
2004-07-15 14:30:00,14.57,14.57,14.53,14.53,91600.0,9.5661,9.5661,9.5398,9.5398,91600.0
2004-07-15 15:00:00,14.53,14.55,14.52,14.52,118800.0,9.5398,9.5529,9.5332,9.5332,118800.0
2004-07-15 15:30:00,14.52,14.53,14.51,14.53,321600.0,9.5332,9.5398,9.5267,9.5398,321600.0
2004-07-16 09:30:00,14.63,14.65,14.53,14.53,381200.0,9.6055,9.6186,9.5398,9.5398,381200.0
2004-07-16 10:00:00,14.53,14.57,14.5,14.55,170400.0,9.5398,9.5661,9.5201,9.5529,170400.0
2004-07-16 10:30:00,14.55,14.55,14.5,14.54,228800.0,9.5529,9.5529,9.5201,9.5464,228800.0
2004-07-16 11:00:00,14.54,14.55,14.52,14.53,342800.0,9.5464,9.5529,9.5332,9.5398,342800.0
2004-07-16 11:30:00,14.53,14.55,14.52,14.54,137200.0,9.5398,9.5529,9.5332,9.5464,137200.0
2004-07-16 12:00:00,14.54,14.54,14.51,14.52,30800.0,9.5464,9.5464,9.5267,9.5332,30800.0
2004-07-16 12:30:00,14.52,14.54,14.48,14.52,201600.0,9.5332,9.5464,9.507,9.5332,201600.0
2004-07-16 13:00:00,14.52,14.54,14.51,14.51,215600.0,9.5332,9.5464,9.5267,9.5267,215600.0
2004-07-16 13:30:00,14.52,14.53,14.52,14.52,210400.0,9.5332,9.5398,9.5332,9.5332,210400.0
2004-07-16 14:00:00,14.52,14.59,14.52,14.58,468800.0,9.5332,9.5792,9.5332,9.5726,468800.0
2004-07-16 14:30:00,14.58,14.59,14.55,14.55,469200.0,9.5726,9.5792,9.5529,9.5529,469200.0
2004-07-16 15:00:00,14.55,14.57,14.54,14.55,220400.0,9.5529,9.5661,9.5464,9.5529,220400.0
2004-07-16 15:30:00,14.55,14.55,14.47,14.48,358400.0,9.5529,9.5529,9.5004,9.507,358400.0
2004-07-19 09:30:00,14.47,14.51,14.47,14.5,183200.0,9.5004,9.5267,9.5004,9.5201,183200.0
2004-07-19 10:00:00,14.5,14.54,14.49,14.53,116400.0,9.5201,9.5464,9.5135,9.5398,116400.0
2004-07-19 10:30:00,14.52,14.54,14.51,14.51,123200.0,9.5332,9.5464,9.5267,9.5267,123200.0
2004-07-19 11:00:00,14.51,14.54,14.5,14.51,121200.0,9.5267,9.5464,9.5201,9.5267,121200.0
2004-07-19 11:30:00,14.51,14.51,14.49,14.49,166400.0,9.5267,9.5267,9.5135,9.5135,166400.0
2004-07-19 12:00:00,14.49,14.5,14.48,14.48,66400.0,9.5135,9.5201,9.507,9.507,66400.0
2004-07-19 12:30:00,14.48,14.48,14.46,14.48,202800.0,9.507,9.507,9.4938,9.507,202800.0
2004-07-19 13:00:00,14.47,14.48,14.45,14.47,122800.0,9.5004,9.507,9.4873,9.5004,122800.0
2004-07-19 13:30:00,14.47,14.47,14.41,14.42,83600.0,9.5004,9.5004,9.461,9.4676,83600.0
2004-07-19 14:00:00,14.42,14.48,14.4,14.48,173600.0,9.4676,9.507,9.4544,9.507,173600.0
2004-07-19 14:30:00,14.48,14.49,14.46,14.47,192800.0,9.507,9.5135,9.4938,9.5004,192800.0
2004-07-19 15:00:00,14.47,14.48,14.43,14.44,214000.0,9.5004,9.507,9.4741,9.4807,214000.0
2004-07-19 15:30:00,14.44,14.44,14.4,14.42,314800.0,9.4807,9.4807,9.4544,9.4676,314800.0
2004-07-20 09:30:00,14.47,14.49,14.43,14.45,355600.0,9.5004,9.5135,9.4741,9.4873,355600.0
2004-07-20 10:00:00,14.44,14.46,14.42,14.45,184000.0,9.4807,9.4938,9.4676,9.4873,184000.0
2004-07-20 10:30:00,14.45,14.45,14.43,14.44,225200.0,9.4873,9.4873,9.4741,9.4807,225200.0
2004-07-20 11:00:00,14.44,14.45,14.43,14.43,139200.0,9.4807,9.4873,9.4741,9.4741,139200.0
2004-07-20 11:30:00,14.43,14.45,14.43,14.43,144800.0,9.4741,9.4873,9.4741,9.4741,144800.0
2004-07-20 12:00:00,14.43,14.49,14.43,14.49,108800.0,9.4741,9.5135,9.4741,9.5135,108800.0
2004-07-20 12:30:00,14.49,14.51,14.47,14.47,261200.0,9.5135,9.5267,9.5004,9.5004,261200.0
2004-07-20 13:00:00,14.47,14.47,14.44,14.45,110400.0,9.5004,9.5004,9.4807,9.4873,110400.0
2004-07-20 13:30:00,14.45,14.47,14.43,14.43,232800.0,9.4873,9.5004,9.4741,9.4741,232800.0
2004-07-20 14:00:00,14.44,14.5,14.43,14.47,528800.0,9.4807,9.5201,9.4741,9.5004,528800.0
2004-07-20 14:30:00,14.47,14.47,14.43,14.47,620800.0,9.5004,9.5004,9.4741,9.5004,620800.0
2004-07-20 15:00:00,14.47,14.48,14.43,14.47,291600.0,9.5004,9.507,9.4741,9.5004,291600.0
2004-07-20 15:30:00,14.47,14.49,14.45,14.49,1000400.0,9.5004,9.5135,9.4873,9.5135,1000400.0
2004-07-21 09:30:00,14.51,14.6,14.5,14.57,379200.0,9.5267,9.5858,9.5201,9.5661,379200.0
2004-07-21 10:00:00,14.59,14.64,14.58,14.63,344400.0,9.5792,9.612,9.5726,9.6055,344400.0
2004-07-21 10:30:00,14.63,14.66,14.61,14.65,572000.0,9.6055,9.6251,9.5923,9.6186,572000.0
2004-07-21 11:00:00,14.65,14.65,14.6,14.63,470000.0,9.6186,9.6186,9.5858,9.6055,470000.0
2004-07-21 11:30:00,14.63,14.64,14.57,14.59,203200.0,9.6055,9.612,9.5661,9.5792,203200.0
2004-07-21 12:00:00,14.59,14.6,14.5,14.52,336800.0,9.5792,9.5858,9.5201,9.5332,336800.0
2004-07-21 12:30:00,14.52,14.59,14.52,14.58,123600.0,9.5332,9.5792,9.5332,9.5726,123600.0
2004-07-21 13:00:00,14.58,14.61,14.56,14.57,110400.0,9.5726,9.5923,9.5595,9.5661,110400.0
2004-07-21 13:30:00,14.57,14.58,14.49,14.5,232400.0,9.5661,9.5726,9.5135,9.5201,232400.0
2004-07-21 14:00:00,14.5,14.5,14.44,14.45,310000.0,9.5201,9.5201,9.4807,9.4873,310000.0
2004-07-21 14:30:00,14.45,14.49,14.43,14.48,228400.0,9.4873,9.5135,9.4741,9.507,228400.0
2004-07-21 15:00:00,14.48,14.48,14.43,14.46,226800.0,9.507,9.507,9.4741,9.4938,226800.0
2004-07-21 15:30:00,14.47,14.47,14.35,14.35,560400.0,9.5004,9.5004,9.4216,9.4216,560400.0
2004-07-22 09:30:00,14.3,14.3,14.1,14.18,610400.0,9.3888,9.3888,9.2575,9.31,610400.0
2004-07-22 10:00:00,14.18,14.18,14.12,14.14,682400.0,9.31,9.31,9.2706,9.2837,682400.0
2004-07-22 10:30:00,14.14,14.15,14.1,14.1,509600.0,9.2837,9.2903,9.2575,9.2575,509600.0
2004-07-22 11:00:00,14.1,14.12,14.09,14.09,290400.0,9.2575,9.2706,9.2509,9.2509,290400.0
2004-07-22 11:30:00,14.09,14.13,14.09,14.13,246800.0,9.2509,9.2772,9.2509,9.2772,246800.0
2004-07-22 12:00:00,14.12,14.15,14.12,14.14,215200.0,9.2706,9.2903,9.2706,9.2837,215200.0
2004-07-22 12:30:00,14.14,14.2,14.13,14.2,172800.0,9.2837,9.3231,9.2772,9.3231,172800.0
2004-07-22 13:00:00,14.2,14.2,14.16,14.18,160400.0,9.3231,9.3231,9.2969,9.31,160400.0
2004-07-22 13:30:00,14.18,14.19,14.17,14.18,129200.0,9.31,9.3166,9.3034,9.31,129200.0
2004-07-22 14:00:00,14.18,14.24,14.18,14.21,189600.0,9.31,9.3494,9.31,9.3297,189600.0
2004-07-22 14:30:00,14.22,14.96,14.18,14.22,311600.0,9.3363,9.8221,9.31,9.3363,311600.0
2004-07-22 15:00:00,14.22,14.23,14.17,14.21,233200.0,9.3363,9.3428,9.3034,9.3297,233200.0
2004-07-22 15:30:00,14.23,14.24,14.16,14.17,619600.0,9.3428,9.3494,9.2969,9.3034,619600.0
2004-07-23 09:30:00,14.19,14.26,14.18,14.19,342000.0,9.3166,9.3625,9.31,9.3166,342000.0
2004-07-23 10:00:00,14.19,14.22,14.12,14.12,242800.0,9.3166,9.3363,9.2706,9.2706,242800.0
2004-07-23 10:30:00,14.13,14.15,14.11,14.13,286000.0,9.2772,9.2903,9.264,9.2772,286000.0
2004-07-23 11:00:00,14.13,14.16,14.06,14.11,224400.0,9.2772,9.2969,9.2312,9.264,224400.0
2004-07-23 11:30:00,14.11,14.12,14.09,14.11,176800.0,9.264,9.2706,9.2509,9.264,176800.0
2004-07-23 12:00:00,14.11,14.13,14.11,14.13,141200.0,9.264,9.2772,9.264,9.2772,141200.0
2004-07-23 12:30:00,14.13,14.13,14.09,14.09,254800.0,9.2772,9.2772,9.2509,9.2509,254800.0
2004-07-23 13:00:00,14.09,14.13,14.09,14.13,200800.0,9.2509,9.2772,9.2509,9.2772,200800.0
2004-07-23 13:30:00,14.13,14.13,14.09,14.09,113200.0,9.2772,9.2772,9.2509,9.2509,113200.0
2004-07-23 14:00:00,14.09,14.09,14.05,14.05,256000.0,9.2509,9.2509,9.2246,9.2246,256000.0
2004-07-23 14:30:00,14.05,14.07,14.0,14.06,225600.0,9.2246,9.2378,9.1918,9.2312,225600.0
2004-07-23 15:00:00,14.07,14.11,14.05,14.09,204800.0,9.2378,9.264,9.2246,9.2509,204800.0
2004-07-23 15:30:00,14.09,14.13,14.05,14.08,439600.0,9.2509,9.2772,9.2246,9.2443,439600.0
2004-07-26 09:30:00,14.07,14.07,14.01,14.04,239600.0,9.2378,9.2378,9.1984,9.2181,239600.0
2004-07-26 10:00:00,14.04,14.07,14.0,14.01,405600.0,9.2181,9.2378,9.1918,9.1984,405600.0
2004-07-26 10:30:00,14.01,14.01,13.96,13.96,501600.0,9.1984,9.1984,9.1656,9.1656,501600.0
2004-07-26 11:00:00,13.96,13.97,13.83,13.86,557600.0,9.1656,9.1721,9.0802,9.0999,557600.0
2004-07-26 11:30:00,13.86,13.88,13.82,13.88,1172800.0,9.0999,9.113,9.0736,9.113,1172800.0
2004-07-26 12:00:00,13.87,13.89,13.84,13.86,163600.0,9.1065,9.1196,9.0868,9.0999,163600.0
2004-07-26 12:30:00,13.86,13.89,13.86,13.88,158400.0,9.0999,9.1196,9.0999,9.113,158400.0
2004-07-26 13:00:00,13.88,13.88,13.85,13.86,318800.0,9.113,9.113,9.0933,9.0999,318800.0
2004-07-26 13:30:00,13.86,13.89,13.84,13.84,486800.0,9.0999,9.1196,9.0868,9.0868,486800.0
2004-07-26 14:00:00,13.84,13.88,13.83,13.85,266800.0,9.0868,9.113,9.0802,9.0933,266800.0
2004-07-26 14:30:00,13.85,13.87,13.83,13.86,348400.0,9.0933,9.1065,9.0802,9.0999,348400.0
2004-07-26 15:00:00,13.86,13.9,13.83,13.88,440400.0,9.0999,9.1262,9.0802,9.113,440400.0
2004-07-26 15:30:00,13.88,13.92,13.87,13.92,662000.0,9.113,9.1393,9.1065,9.1393,662000.0
2004-07-27 09:30:00,13.91,13.92,13.88,13.9,244800.0,9.1327,9.1393,9.113,9.1262,244800.0
2004-07-27 10:00:00,13.9,13.92,13.83,13.83,290400.0,9.1262,9.1393,9.0802,9.0802,290400.0
2004-07-27 10:30:00,13.83,13.83,13.75,13.75,648800.0,9.0802,9.0802,9.0277,9.0277,648800.0
2004-07-27 11:00:00,13.76,13.81,13.72,13.8,824400.0,9.0342,9.0671,9.008,9.0605,824400.0
2004-07-27 11:30:00,13.8,13.81,13.75,13.81,216000.0,9.0605,9.0671,9.0277,9.0671,216000.0
2004-07-27 12:00:00,13.81,13.81,13.8,13.81,148400.0,9.0671,9.0671,9.0605,9.0671,148400.0
2004-07-27 12:30:00,13.8,13.81,13.78,13.81,199600.0,9.0605,9.0671,9.0474,9.0671,199600.0
2004-07-27 13:00:00,13.81,13.81,13.78,13.8,432400.0,9.0671,9.0671,9.0474,9.0605,432400.0
2004-07-27 13:30:00,13.8,13.82,13.8,13.81,422000.0,9.0605,9.0736,9.0605,9.0671,422000.0
2004-07-27 14:00:00,13.81,13.82,13.8,13.82,377200.0,9.0671,9.0736,9.0605,9.0736,377200.0
2004-07-27 14:30:00,13.81,13.85,13.81,13.82,312000.0,9.0671,9.0933,9.0671,9.0736,312000.0
2004-07-27 15:00:00,13.82,13.85,13.81,13.83,377200.0,9.0736,9.0933,9.0671,9.0802,377200.0
2004-07-27 15:30:00,13.83,13.83,13.78,13.78,810800.0,9.0802,9.0802,9.0474,9.0474,810800.0
2004-07-28 09:30:00,13.78,13.93,13.76,13.91,501600.0,9.0474,9.1459,9.0342,9.1327,501600.0
2004-07-28 10:00:00,13.91,13.91,13.82,13.86,490800.0,9.1327,9.1327,9.0736,9.0999,490800.0
2004-07-28 10:30:00,13.86,13.88,13.84,13.84,391600.0,9.0999,9.113,9.0868,9.0868,391600.0
2004-07-28 11:00:00,13.84,13.86,13.83,13.85,399200.0,9.0868,9.0999,9.0802,9.0933,399200.0
2004-07-28 11:30:00,13.85,13.89,13.83,13.88,365200.0,9.0933,9.1196,9.0802,9.113,365200.0
2004-07-28 12:00:00,13.88,13.91,13.88,13.89,176000.0,9.113,9.1327,9.113,9.1196,176000.0
2004-07-28 12:30:00,13.89,13.91,13.88,13.9,124000.0,9.1196,9.1327,9.113,9.1262,124000.0
2004-07-28 13:00:00,13.9,13.91,13.88,13.89,156000.0,9.1262,9.1327,9.113,9.1196,156000.0
2004-07-28 13:30:00,13.89,13.9,13.88,13.89,132400.0,9.1196,9.1262,9.113,9.1196,132400.0
2004-07-28 14:00:00,13.9,13.93,13.88,13.9,224000.0,9.1262,9.1459,9.113,9.1262,224000.0
2004-07-28 14:30:00,13.9,13.95,13.88,13.95,222800.0,9.1262,9.159,9.113,9.159,222800.0
2004-07-28 15:00:00,13.95,13.97,13.93,13.96,847200.0,9.159,9.1721,9.1459,9.1656,847200.0
2004-07-28 15:30:00,13.95,14.0,13.95,13.99,688400.0,9.159,9.1918,9.159,9.1853,688400.0
2004-07-29 09:30:00,14.03,14.09,14.01,14.08,405200.0,9.2115,9.2509,9.1984,9.2443,405200.0
2004-07-29 10:00:00,14.07,14.1,14.04,14.1,449600.0,9.2378,9.2575,9.2181,9.2575,449600.0
2004-07-29 10:30:00,14.1,14.12,14.08,14.11,164000.0,9.2575,9.2706,9.2443,9.264,164000.0
2004-07-29 11:00:00,14.12,14.13,14.08,14.08,156400.0,9.2706,9.2772,9.2443,9.2443,156400.0
2004-07-29 11:30:00,14.08,14.1,14.05,14.06,195600.0,9.2443,9.2575,9.2246,9.2312,195600.0
2004-07-29 12:00:00,14.06,14.11,14.06,14.11,106800.0,9.2312,9.264,9.2312,9.264,106800.0
2004-07-29 12:30:00,14.1,14.13,14.1,14.13,232800.0,9.2575,9.2772,9.2575,9.2772,232800.0
2004-07-29 13:00:00,14.13,14.13,14.11,14.13,230400.0,9.2772,9.2772,9.264,9.2772,230400.0
2004-07-29 13:30:00,14.13,14.13,14.12,14.13,250800.0,9.2772,9.2772,9.2706,9.2772,250800.0
2004-07-29 14:00:00,14.13,14.13,14.01,14.04,407600.0,9.2772,9.2772,9.1984,9.2181,407600.0
2004-07-29 14:30:00,14.04,14.06,14.02,14.06,327600.0,9.2181,9.2312,9.2049,9.2312,327600.0
2004-07-29 15:00:00,14.06,14.13,14.05,14.08,360800.0,9.2312,9.2772,9.2246,9.2443,360800.0
2004-07-29 15:30:00,14.08,14.11,14.07,14.11,477600.0,9.2443,9.264,9.2378,9.264,477600.0
2004-07-30 09:30:00,14.09,14.1,14.06,14.08,221600.0,9.2509,9.2575,9.2312,9.2443,221600.0
2004-07-30 10:00:00,14.08,14.09,14.03,14.03,366800.0,9.2443,9.2509,9.2115,9.2115,366800.0
2004-07-30 10:30:00,14.03,14.09,14.03,14.08,318800.0,9.2115,9.2509,9.2115,9.2443,318800.0
2004-07-30 11:00:00,14.08,14.12,14.08,14.1,191600.0,9.2443,9.2706,9.2443,9.2575,191600.0
2004-07-30 11:30:00,14.1,14.12,14.08,14.08,131200.0,9.2575,9.2706,9.2443,9.2443,131200.0
2004-07-30 12:00:00,14.08,14.1,14.03,14.06,208000.0,9.2443,9.2575,9.2115,9.2312,208000.0
2004-07-30 12:30:00,14.06,14.06,14.04,14.04,69600.0,9.2312,9.2312,9.2181,9.2181,69600.0
2004-07-30 13:00:00,14.04,14.05,14.02,14.02,217200.0,9.2181,9.2246,9.2049,9.2049,217200.0
2004-07-30 13:30:00,14.02,14.03,14.01,14.03,194400.0,9.2049,9.2115,9.1984,9.2115,194400.0
2004-07-30 14:00:00,14.02,14.04,14.01,14.03,144400.0,9.2049,9.2181,9.1984,9.2115,144400.0
2004-07-30 14:30:00,14.03,14.05,14.03,14.04,220400.0,9.2115,9.2246,9.2115,9.2181,220400.0
2004-07-30 15:00:00,14.04,14.07,14.04,14.06,160400.0,9.2181,9.2378,9.2181,9.2312,160400.0
2004-07-30 15:30:00,14.05,14.08,14.05,14.08,334000.0,9.2246,9.2443,9.2246,9.2443,334000.0
2004-08-02 09:30:00,14.09,14.13,14.08,14.11,160000.0,9.2509,9.2772,9.2443,9.264,160000.0
2004-08-02 10:00:00,14.1,14.13,14.05,14.06,259600.0,9.2575,9.2772,9.2246,9.2312,259600.0
2004-08-02 10:30:00,14.06,14.06,14.02,14.05,186000.0,9.2312,9.2312,9.2049,9.2246,186000.0
2004-08-02 11:00:00,14.05,14.06,14.02,14.04,124000.0,9.2246,9.2312,9.2049,9.2181,124000.0
2004-08-02 11:30:00,14.04,14.05,14.03,14.04,161200.0,9.2181,9.2246,9.2115,9.2181,161200.0
2004-08-02 12:00:00,14.04,14.05,14.01,14.02,162000.0,9.2181,9.2246,9.1984,9.2049,162000.0
2004-08-02 12:30:00,14.02,14.02,13.97,13.99,312400.0,9.2049,9.2049,9.1721,9.1853,312400.0
2004-08-02 13:00:00,13.99,14.03,13.99,14.02,176800.0,9.1853,9.2115,9.1853,9.2049,176800.0
2004-08-02 13:30:00,14.02,14.05,14.02,14.04,246800.0,9.2049,9.2246,9.2049,9.2181,246800.0
2004-08-02 14:00:00,14.04,14.04,13.99,14.04,236000.0,9.2181,9.2181,9.1853,9.2181,236000.0
2004-08-02 14:30:00,14.05,14.06,14.04,14.05,139600.0,9.2246,9.2312,9.2181,9.2246,139600.0
2004-08-02 15:00:00,14.05,14.06,14.02,14.05,302400.0,9.2246,9.2312,9.2049,9.2246,302400.0
2004-08-02 15:30:00,14.05,14.09,14.05,14.08,367200.0,9.2246,9.2509,9.2246,9.2443,367200.0
2004-08-03 09:30:00,14.08,14.08,13.99,14.01,214800.0,9.2443,9.2443,9.1853,9.1984,214800.0
2004-08-03 10:00:00,14.01,14.03,13.99,14.0,132800.0,9.1984,9.2115,9.1853,9.1918,132800.0
2004-08-03 10:30:00,14.0,14.02,14.0,14.02,104800.0,9.1918,9.2049,9.1918,9.2049,104800.0
2004-08-03 11:00:00,14.02,14.02,13.99,14.02,114800.0,9.2049,9.2049,9.1853,9.2049,114800.0
2004-08-03 11:30:00,14.02,14.07,14.02,14.05,98800.0,9.2049,9.2378,9.2049,9.2246,98800.0
2004-08-03 12:00:00,14.05,14.08,14.04,14.08,113200.0,9.2246,9.2443,9.2181,9.2443,113200.0
2004-08-03 12:30:00,14.08,14.08,14.05,14.06,124000.0,9.2443,9.2443,9.2246,9.2312,124000.0
2004-08-03 13:00:00,14.05,14.08,14.03,14.06,217200.0,9.2246,9.2443,9.2115,9.2312,217200.0
2004-08-03 13:30:00,14.06,14.11,14.06,14.08,129600.0,9.2312,9.264,9.2312,9.2443,129600.0
2004-08-03 14:00:00,14.08,14.08,14.04,14.06,130800.0,9.2443,9.2443,9.2181,9.2312,130800.0
2004-08-03 14:30:00,14.06,14.08,14.06,14.06,260000.0,9.2312,9.2443,9.2312,9.2312,260000.0
2004-08-03 15:00:00,14.06,14.09,14.05,14.06,259600.0,9.2312,9.2509,9.2246,9.2312,259600.0
2004-08-03 15:30:00,14.06,14.07,14.05,14.06,307200.0,9.2312,9.2378,9.2246,9.2312,307200.0
2004-08-04 09:30:00,14.02,14.03,13.99,14.02,166800.0,9.2049,9.2115,9.1853,9.2049,166800.0
2004-08-04 10:00:00,14.01,14.06,14.0,14.01,174000.0,9.1984,9.2312,9.1918,9.1984,174000.0
2004-08-04 10:30:00,14.01,14.06,14.01,14.01,171600.0,9.1984,9.2312,9.1984,9.1984,171600.0
2004-08-04 11:00:00,14.01,14.01,13.98,13.99,234800.0,9.1984,9.1984,9.1787,9.1853,234800.0
2004-08-04 11:30:00,13.99,14.02,13.97,13.99,338000.0,9.1853,9.2049,9.1721,9.1853,338000.0
2004-08-04 12:00:00,13.99,14.0,13.98,14.0,108400.0,9.1853,9.1918,9.1787,9.1918,108400.0
2004-08-04 12:30:00,14.0,14.02,13.99,14.01,77600.0,9.1918,9.2049,9.1853,9.1984,77600.0
2004-08-04 13:00:00,14.0,14.0,13.99,13.99,136400.0,9.1918,9.1918,9.1853,9.1853,136400.0
2004-08-04 13:30:00,14.0,14.03,13.99,14.03,232800.0,9.1918,9.2115,9.1853,9.2115,232800.0
2004-08-04 14:00:00,14.03,14.13,14.03,14.13,132000.0,9.2115,9.2772,9.2115,9.2772,132000.0
2004-08-04 14:30:00,14.13,14.14,14.1,14.13,352000.0,9.2772,9.2837,9.2575,9.2772,352000.0
2004-08-04 15:00:00,14.13,14.14,14.11,14.12,105600.0,9.2772,9.2837,9.264,9.2706,105600.0
2004-08-04 15:30:00,14.12,14.13,14.1,14.11,365600.0,9.2706,9.2772,9.2575,9.264,365600.0
2004-08-05 09:30:00,14.16,14.24,14.15,14.19,554800.0,9.2969,9.3494,9.2903,9.3166,554800.0
2004-08-05 10:00:00,14.19,14.2,14.15,14.2,204400.0,9.3166,9.3231,9.2903,9.3231,204400.0
2004-08-05 10:30:00,14.19,14.26,14.16,14.26,283200.0,9.3166,9.3625,9.2969,9.3625,283200.0
2004-08-05 11:00:00,14.26,14.26,14.18,14.21,197200.0,9.3625,9.3625,9.31,9.3297,197200.0
2004-08-05 11:30:00,14.21,14.22,14.13,14.13,214800.0,9.3297,9.3363,9.2772,9.2772,214800.0
2004-08-05 12:00:00,14.13,14.13,14.09,14.13,170000.0,9.2772,9.2772,9.2509,9.2772,170000.0
2004-08-05 12:30:00,14.12,14.12,14.1,14.12,101600.0,9.2706,9.2706,9.2575,9.2706,101600.0
2004-08-05 13:00:00,14.12,14.12,14.09,14.1,157600.0,9.2706,9.2706,9.2509,9.2575,157600.0
2004-08-05 13:30:00,14.09,14.13,14.08,14.13,194400.0,9.2509,9.2772,9.2443,9.2772,194400.0
2004-08-05 14:00:00,14.12,14.14,14.11,14.14,412400.0,9.2706,9.2837,9.264,9.2837,412400.0
2004-08-05 14:30:00,14.14,14.17,14.08,14.1,372800.0,9.2837,9.3034,9.2443,9.2575,372800.0
2004-08-05 15:00:00,14.11,14.13,14.11,14.11,389600.0,9.264,9.2772,9.264,9.264,389600.0
2004-08-05 15:30:00,14.11,14.13,14.08,14.11,704000.0,9.264,9.2772,9.2443,9.264,704000.0
2004-08-06 09:30:00,14.03,14.03,13.93,13.97,556400.0,9.2115,9.2115,9.1459,9.1721,556400.0
2004-08-06 10:00:00,13.97,14.03,13.94,13.97,347600.0,9.1721,9.2115,9.1524,9.1721,347600.0
2004-08-06 10:30:00,13.97,13.98,13.94,13.97,422000.0,9.1721,9.1787,9.1524,9.1721,422000.0
2004-08-06 11:00:00,13.97,13.97,13.93,13.96,430000.0,9.1721,9.1721,9.1459,9.1656,430000.0
2004-08-06 11:30:00,13.95,13.97,13.91,13.97,242000.0,9.159,9.1721,9.1327,9.1721,242000.0
2004-08-06 12:00:00,13.96,13.97,13.95,13.96,67200.0,9.1656,9.1721,9.159,9.1656,67200.0
2004-08-06 12:30:00,13.96,13.96,13.93,13.95,122000.0,9.1656,9.1656,9.1459,9.159,122000.0
2004-08-06 13:00:00,13.95,13.95,13.9,13.9,144400.0,9.159,9.159,9.1262,9.1262,144400.0
2004-08-06 13:30:00,13.9,13.9,13.83,13.83,524400.0,9.1262,9.1262,9.0802,9.0802,524400.0
2004-08-06 14:00:00,13.83,13.83,13.81,13.83,566800.0,9.0802,9.0802,9.0671,9.0802,566800.0
2004-08-06 14:30:00,13.84,13.84,13.79,13.8,259600.0,9.0868,9.0868,9.0539,9.0605,259600.0
2004-08-06 15:00:00,13.8,13.82,13.78,13.79,476000.0,9.0605,9.0736,9.0474,9.0539,476000.0
2004-08-06 15:30:00,13.79,13.82,13.77,13.79,670000.0,9.0539,9.0736,9.0408,9.0539,670000.0
2004-08-09 09:30:00,13.78,13.82,13.78,13.78,288000.0,9.0474,9.0736,9.0474,9.0474,288000.0
2004-08-09 10:00:00,13.78,13.81,13.76,13.76,251600.0,9.0474,9.0671,9.0342,9.0342,251600.0
2004-08-09 10:30:00,13.76,13.77,13.74,13.75,404800.0,9.0342,9.0408,9.0211,9.0277,404800.0
2004-08-09 11:00:00,13.74,13.76,13.72,13.75,265600.0,9.0211,9.0342,9.008,9.0277,265600.0
2004-08-09 11:30:00,13.74,13.77,13.74,13.77,294800.0,9.0211,9.0408,9.0211,9.0408,294800.0
2004-08-09 12:00:00,13.76,13.79,13.76,13.79,308800.0,9.0342,9.0539,9.0342,9.0539,308800.0
2004-08-09 12:30:00,13.79,13.79,13.74,13.74,222800.0,9.0539,9.0539,9.0211,9.0211,222800.0
2004-08-09 13:00:00,13.74,13.74,13.71,13.71,407200.0,9.0211,9.0211,9.0014,9.0014,407200.0
2004-08-09 13:30:00,13.71,13.71,13.7,13.7,253200.0,9.0014,9.0014,8.9949,8.9949,253200.0
2004-08-09 14:00:00,13.7,13.73,13.7,13.72,525200.0,8.9949,9.0145,8.9949,9.008,525200.0
2004-08-09 14:30:00,13.72,13.72,13.7,13.71,251600.0,9.008,9.008,8.9949,9.0014,251600.0
2004-08-09 15:00:00,13.71,13.74,13.7,13.73,459200.0,9.0014,9.0211,8.9949,9.0145,459200.0
2004-08-09 15:30:00,13.72,13.88,13.72,13.79,1047600.0,9.008,9.113,9.008,9.0539,1047600.0
2004-08-10 09:30:00,13.78,13.84,13.76,13.84,516400.0,9.0474,9.0868,9.0342,9.0868,516400.0
2004-08-10 10:00:00,13.84,13.9,13.81,13.9,554400.0,9.0868,9.1262,9.0671,9.1262,554400.0
2004-08-10 10:30:00,13.9,13.94,13.89,13.93,567200.0,9.1262,9.1524,9.1196,9.1459,567200.0
2004-08-10 11:00:00,13.93,13.93,13.9,13.92,238800.0,9.1459,9.1459,9.1262,9.1393,238800.0
2004-08-10 11:30:00,13.91,13.91,13.88,13.9,223200.0,9.1327,9.1327,9.113,9.1262,223200.0
2004-08-10 12:00:00,13.89,13.9,13.88,13.89,73600.0,9.1196,9.1262,9.113,9.1196,73600.0
2004-08-10 12:30:00,13.89,13.91,13.89,13.9,166000.0,9.1196,9.1327,9.1196,9.1262,166000.0
2004-08-10 13:00:00,13.9,13.91,13.9,13.9,120000.0,9.1262,9.1327,9.1262,9.1262,120000.0
2004-08-10 13:30:00,13.9,13.9,13.87,13.87,131600.0,9.1262,9.1262,9.1065,9.1065,131600.0
2004-08-10 14:00:00,13.87,13.89,13.85,13.86,230400.0,9.1065,9.1196,9.0933,9.0999,230400.0
2004-08-10 14:30:00,13.86,13.9,13.81,13.87,355600.0,9.0999,9.1262,9.0671,9.1065,355600.0
2004-08-10 15:00:00,13.87,13.9,13.86,13.88,294400.0,9.1065,9.1262,9.0999,9.113,294400.0
2004-08-10 15:30:00,13.88,13.92,13.87,13.92,488000.0,9.113,9.1393,9.1065,9.1393,488000.0
2004-08-11 09:30:00,13.92,13.93,13.87,13.88,278400.0,9.1393,9.1459,9.1065,9.113,278400.0
2004-08-11 10:00:00,13.88,13.91,13.84,13.89,166000.0,9.113,9.1327,9.0868,9.1196,166000.0
2004-08-11 10:30:00,13.9,13.92,13.85,13.9,166800.0,9.1262,9.1393,9.0933,9.1262,166800.0
2004-08-11 11:00:00,13.9,14.03,13.9,14.01,534400.0,9.1262,9.2115,9.1262,9.1984,534400.0
2004-08-11 11:30:00,14.01,14.01,13.99,14.0,261600.0,9.1984,9.1984,9.1853,9.1918,261600.0
2004-08-11 12:00:00,14.0,14.01,13.98,14.01,180400.0,9.1918,9.1984,9.1787,9.1984,180400.0
2004-08-11 12:30:00,14.01,14.05,13.99,14.04,124800.0,9.1984,9.2246,9.1853,9.2181,124800.0
2004-08-11 13:00:00,14.04,14.08,14.03,14.06,184400.0,9.2181,9.2443,9.2115,9.2312,184400.0
2004-08-11 13:30:00,14.07,14.08,14.03,14.06,276000.0,9.2378,9.2443,9.2115,9.2312,276000.0
2004-08-11 14:00:00,14.06,14.06,14.0,14.04,169600.0,9.2312,9.2312,9.1918,9.2181,169600.0
2004-08-11 14:30:00,14.04,14.07,14.01,14.06,141600.0,9.2181,9.2378,9.1984,9.2312,141600.0
2004-08-11 15:00:00,14.07,14.09,14.05,14.06,168800.0,9.2378,9.2509,9.2246,9.2312,168800.0
2004-08-11 15:30:00,14.05,14.06,13.99,14.03,324000.0,9.2246,9.2312,9.1853,9.2115,324000.0
2004-08-12 09:30:00,14.0,14.0,13.9,13.9,342400.0,9.1918,9.1918,9.1262,9.1262,342400.0
2004-08-12 10:00:00,13.9,13.9,13.81,13.85,230800.0,9.1262,9.1262,9.0671,9.0933,230800.0
2004-08-12 10:30:00,13.85,13.88,13.83,13.83,188000.0,9.0933,9.113,9.0802,9.0802,188000.0
2004-08-12 11:00:00,13.83,13.88,13.83,13.87,280000.0,9.0802,9.113,9.0802,9.1065,280000.0
2004-08-12 11:30:00,13.87,13.88,13.86,13.88,158800.0,9.1065,9.113,9.0999,9.113,158800.0
2004-08-12 12:00:00,13.88,13.92,13.88,13.92,187600.0,9.113,9.1393,9.113,9.1393,187600.0
2004-08-12 12:30:00,13.92,13.92,13.88,13.89,92400.0,9.1393,9.1393,9.113,9.1196,92400.0
2004-08-12 13:00:00,13.89,13.89,13.79,13.85,156400.0,9.1196,9.1196,9.0539,9.0933,156400.0
2004-08-12 13:30:00,13.85,13.86,13.82,13.84,216800.0,9.0933,9.0999,9.0736,9.0868,216800.0
2004-08-12 14:00:00,13.84,13.86,13.81,13.85,148400.0,9.0868,9.0999,9.0671,9.0933,148400.0
2004-08-12 14:30:00,13.85,13.87,13.81,13.85,219600.0,9.0933,9.1065,9.0671,9.0933,219600.0
2004-08-12 15:00:00,13.84,13.85,13.82,13.84,207600.0,9.0868,9.0933,9.0736,9.0868,207600.0
2004-08-12 15:30:00,13.84,13.84,13.79,13.8,364800.0,9.0868,9.0868,9.0539,9.0605,364800.0
2004-08-13 09:30:00,13.83,13.88,13.79,13.84,190400.0,9.0802,9.113,9.0539,9.0868,190400.0
2004-08-13 10:00:00,13.84,13.85,13.76,13.78,199600.0,9.0868,9.0933,9.0342,9.0474,199600.0
2004-08-13 10:30:00,13.78,13.8,13.76,13.76,316000.0,9.0474,9.0605,9.0342,9.0342,316000.0
2004-08-13 11:00:00,13.76,13.81,13.76,13.79,98800.0,9.0342,9.0671,9.0342,9.0539,98800.0
2004-08-13 11:30:00,13.78,13.82,13.78,13.79,204800.0,9.0474,9.0736,9.0474,9.0539,204800.0
2004-08-13 12:00:00,13.79,13.79,13.77,13.77,70000.0,9.0539,9.0539,9.0408,9.0408,70000.0
2004-08-13 12:30:00,13.77,13.78,13.76,13.76,113200.0,9.0408,9.0474,9.0342,9.0342,113200.0
2004-08-13 13:00:00,13.76,13.76,13.75,13.76,216400.0,9.0342,9.0342,9.0277,9.0342,216400.0
2004-08-13 13:30:00,13.75,13.78,13.75,13.77,89200.0,9.0277,9.0474,9.0277,9.0408,89200.0
2004-08-13 14:00:00,13.77,13.77,13.75,13.75,236000.0,9.0408,9.0408,9.0277,9.0277,236000.0
2004-08-13 14:30:00,13.75,13.77,13.75,13.75,160000.0,9.0277,9.0408,9.0277,9.0277,160000.0
2004-08-13 15:00:00,13.75,13.77,13.73,13.75,228000.0,9.0277,9.0408,9.0145,9.0277,228000.0
2004-08-13 15:30:00,13.74,13.81,13.74,13.81,564800.0,9.0211,9.0671,9.0211,9.0671,564800.0
2004-08-16 09:30:00,13.81,13.92,13.8,13.86,561600.0,9.0671,9.1393,9.0605,9.0999,561600.0
2004-08-16 10:00:00,13.87,13.92,13.86,13.9,556800.0,9.1065,9.1393,9.0999,9.1262,556800.0
2004-08-16 10:30:00,13.89,13.97,13.89,13.95,312800.0,9.1196,9.1721,9.1196,9.159,312800.0
2004-08-16 11:00:00,13.95,13.99,13.94,13.99,227600.0,9.159,9.1853,9.1524,9.1853,227600.0
2004-08-16 11:30:00,13.99,13.99,13.94,13.96,129600.0,9.1853,9.1853,9.1524,9.1656,129600.0
2004-08-16 12:00:00,13.96,13.97,13.95,13.97,146000.0,9.1656,9.1721,9.159,9.1721,146000.0
2004-08-16 12:30:00,13.96,13.99,13.96,13.98,112000.0,9.1656,9.1853,9.1656,9.1787,112000.0
2004-08-16 13:00:00,13.98,14.0,13.97,13.99,120400.0,9.1787,9.1918,9.1721,9.1853,120400.0
2004-08-16 13:30:00,13.99,13.99,13.95,13.97,210000.0,9.1853,9.1853,9.159,9.1721,210000.0
2004-08-16 14:00:00,13.98,13.99,13.96,13.99,277600.0,9.1787,9.1853,9.1656,9.1853,277600.0
2004-08-16 14:30:00,13.99,14.0,13.96,13.97,150800.0,9.1853,9.1918,9.1656,9.1721,150800.0
2004-08-16 15:00:00,13.97,14.0,13.96,13.97,183200.0,9.1721,9.1918,9.1656,9.1721,183200.0
2004-08-16 15:30:00,13.97,14.01,13.97,14.01,488000.0,9.1721,9.1984,9.1721,9.1984,488000.0
2004-08-17 09:30:00,13.99,14.01,13.97,13.99,265200.0,9.1853,9.1984,9.1721,9.1853,265200.0
2004-08-17 10:00:00,13.99,14.02,13.97,14.01,264000.0,9.1853,9.2049,9.1721,9.1984,264000.0
2004-08-17 10:30:00,14.0,14.04,13.99,14.01,134400.0,9.1918,9.2181,9.1853,9.1984,134400.0
2004-08-17 11:00:00,14.01,14.04,13.97,13.99,120400.0,9.1984,9.2181,9.1721,9.1853,120400.0
2004-08-17 11:30:00,13.99,14.0,13.95,13.95,100400.0,9.1853,9.1918,9.159,9.159,100400.0
2004-08-17 12:00:00,13.95,13.95,13.93,13.94,202800.0,9.159,9.159,9.1459,9.1524,202800.0
2004-08-17 12:30:00,13.94,13.97,13.93,13.97,143600.0,9.1524,9.1721,9.1459,9.1721,143600.0
2004-08-17 13:00:00,13.97,13.97,13.96,13.96,96400.0,9.1721,9.1721,9.1656,9.1656,96400.0
2004-08-17 13:30:00,13.96,14.01,13.95,13.98,129600.0,9.1656,9.1984,9.159,9.1787,129600.0
2004-08-17 14:00:00,13.97,13.99,13.96,13.98,195600.0,9.1721,9.1853,9.1656,9.1787,195600.0
2004-08-17 14:30:00,13.98,14.01,13.96,13.98,150000.0,9.1787,9.1984,9.1656,9.1787,150000.0
2004-08-17 15:00:00,13.98,13.98,13.93,13.94,250400.0,9.1787,9.1787,9.1459,9.1524,250400.0
2004-08-17 15:30:00,13.94,13.95,13.92,13.94,509600.0,9.1524,9.159,9.1393,9.1524,509600.0
2004-08-18 09:30:00,13.93,13.93,13.88,13.88,246000.0,9.1459,9.1459,9.113,9.113,246000.0
2004-08-18 10:00:00,13.88,13.96,13.88,13.93,320400.0,9.113,9.1656,9.113,9.1459,320400.0
2004-08-18 10:30:00,13.93,13.97,13.9,13.97,213600.0,9.1459,9.1721,9.1262,9.1721,213600.0
2004-08-18 11:00:00,13.97,13.97,13.93,13.95,144400.0,9.1721,9.1721,9.1459,9.159,144400.0
2004-08-18 11:30:00,13.95,13.97,13.95,13.97,94000.0,9.159,9.1721,9.159,9.1721,94000.0
2004-08-18 12:00:00,13.97,13.97,13.96,13.97,69600.0,9.1721,9.1721,9.1656,9.1721,69600.0
2004-08-18 12:30:00,13.97,13.97,13.96,13.97,52000.0,9.1721,9.1721,9.1656,9.1721,52000.0
2004-08-18 13:00:00,13.97,13.97,13.96,13.97,92800.0,9.1721,9.1721,9.1656,9.1721,92800.0
2004-08-18 13:30:00,13.97,13.97,13.96,13.97,138800.0,9.1721,9.1721,9.1656,9.1721,138800.0
2004-08-18 14:00:00,13.97,14.01,13.97,14.0,262000.0,9.1721,9.1984,9.1721,9.1918,262000.0
2004-08-18 14:30:00,14.0,14.0,13.97,14.0,218400.0,9.1918,9.1918,9.1721,9.1918,218400.0
2004-08-18 15:00:00,14.0,14.02,13.98,14.02,151200.0,9.1918,9.2049,9.1787,9.2049,151200.0
2004-08-18 15:30:00,14.02,14.05,14.0,14.05,300800.0,9.2049,9.2246,9.1918,9.2246,300800.0
2004-08-19 09:30:00,14.0,14.02,13.96,13.99,242400.0,9.1918,9.2049,9.1656,9.1853,242400.0
2004-08-19 10:00:00,13.99,14.0,13.96,13.98,151200.0,9.1853,9.1918,9.1656,9.1787,151200.0
2004-08-19 10:30:00,13.98,13.99,13.95,13.96,184000.0,9.1787,9.1853,9.159,9.1656,184000.0
2004-08-19 11:00:00,13.96,13.98,13.93,13.98,189200.0,9.1656,9.1787,9.1459,9.1787,189200.0
2004-08-19 11:30:00,13.99,14.03,13.99,14.01,300800.0,9.1853,9.2115,9.1853,9.1984,300800.0
2004-08-19 12:00:00,14.02,14.05,14.01,14.05,98800.0,9.2049,9.2246,9.1984,9.2246,98800.0
2004-08-19 12:30:00,14.05,14.05,14.01,14.01,104000.0,9.2246,9.2246,9.1984,9.1984,104000.0
2004-08-19 13:00:00,14.01,14.03,13.99,13.99,92800.0,9.1984,9.2115,9.1853,9.1853,92800.0
2004-08-19 13:30:00,13.99,14.01,13.96,13.97,196400.0,9.1853,9.1984,9.1656,9.1721,196400.0
2004-08-19 14:00:00,13.97,13.97,13.89,13.89,252000.0,9.1721,9.1721,9.1196,9.1196,252000.0
2004-08-19 14:30:00,13.89,13.9,13.87,13.88,207600.0,9.1196,9.1262,9.1065,9.113,207600.0
2004-08-19 15:00:00,13.87,13.89,13.87,13.88,368800.0,9.1065,9.1196,9.1065,9.113,368800.0
2004-08-19 15:30:00,13.88,13.92,13.88,13.91,374800.0,9.113,9.1393,9.113,9.1327,374800.0
2004-08-20 09:30:00,13.88,13.95,13.88,13.95,202000.0,9.113,9.159,9.113,9.159,202000.0
2004-08-20 10:00:00,13.95,13.97,13.94,13.97,84000.0,9.159,9.1721,9.1524,9.1721,84000.0
2004-08-20 10:30:00,13.97,13.98,13.96,13.96,128400.0,9.1721,9.1787,9.1656,9.1656,128400.0
2004-08-20 11:00:00,13.96,13.97,13.96,13.97,132000.0,9.1656,9.1721,9.1656,9.1721,132000.0
2004-08-20 11:30:00,13.97,13.97,13.96,13.97,118000.0,9.1721,9.1721,9.1656,9.1721,118000.0
2004-08-20 12:00:00,13.97,13.99,13.96,13.97,94400.0,9.1721,9.1853,9.1656,9.1721,94400.0
2004-08-20 12:30:00,13.97,14.0,13.96,13.99,120000.0,9.1721,9.1918,9.1656,9.1853,120000.0
2004-08-20 13:00:00,13.99,14.0,13.99,13.99,76800.0,9.1853,9.1918,9.1853,9.1853,76800.0
2004-08-20 13:30:00,13.99,14.03,13.99,14.02,100400.0,9.1853,9.2115,9.1853,9.2049,100400.0
2004-08-20 14:00:00,14.03,14.07,14.03,14.05,91200.0,9.2115,9.2378,9.2115,9.2246,91200.0
2004-08-20 14:30:00,14.05,14.08,14.05,14.05,116000.0,9.2246,9.2443,9.2246,9.2246,116000.0
2004-08-20 15:00:00,14.05,14.07,14.04,14.06,138800.0,9.2246,9.2378,9.2181,9.2312,138800.0
2004-08-20 15:30:00,14.06,14.06,14.05,14.06,257600.0,9.2312,9.2312,9.2246,9.2312,257600.0
2004-08-23 09:30:00,14.05,14.17,14.01,14.13,359600.0,9.2246,9.3034,9.1984,9.2772,359600.0
2004-08-23 10:00:00,14.12,14.13,14.09,14.11,166000.0,9.2706,9.2772,9.2509,9.264,166000.0
2004-08-23 10:30:00,14.11,14.12,14.08,14.11,94000.0,9.264,9.2706,9.2443,9.264,94000.0
2004-08-23 11:00:00,14.11,14.12,14.09,14.1,82000.0,9.264,9.2706,9.2509,9.2575,82000.0
2004-08-23 11:30:00,14.1,14.1,14.07,14.08,83200.0,9.2575,9.2575,9.2378,9.2443,83200.0
2004-08-23 12:00:00,14.08,14.1,14.08,14.08,62800.0,9.2443,9.2575,9.2443,9.2443,62800.0
2004-08-23 12:30:00,14.09,14.09,14.03,14.06,88400.0,9.2509,9.2509,9.2115,9.2312,88400.0
2004-08-23 13:00:00,14.06,14.06,14.03,14.04,198400.0,9.2312,9.2312,9.2115,9.2181,198400.0
2004-08-23 13:30:00,14.04,14.06,14.03,14.05,191200.0,9.2181,9.2312,9.2115,9.2246,191200.0
2004-08-23 14:00:00,14.05,14.07,14.03,14.04,110400.0,9.2246,9.2378,9.2115,9.2181,110400.0
2004-08-23 14:30:00,14.04,14.05,14.0,14.02,122000.0,9.2181,9.2246,9.1918,9.2049,122000.0
2004-08-23 15:00:00,14.02,14.02,13.97,13.98,140800.0,9.2049,9.2049,9.1721,9.1787,140800.0
2004-08-23 15:30:00,13.98,14.01,13.97,13.99,168000.0,9.1787,9.1984,9.1721,9.1853,168000.0
2004-08-24 09:30:00,14.01,14.04,13.98,13.98,615200.0,9.1984,9.2181,9.1787,9.1787,615200.0
2004-08-24 10:00:00,13.98,14.0,13.93,13.97,607200.0,9.1787,9.1918,9.1459,9.1721,607200.0
2004-08-24 10:30:00,13.97,14.0,13.97,13.99,509600.0,9.1721,9.1918,9.1721,9.1853,509600.0
2004-08-24 11:00:00,13.99,14.02,13.98,13.98,712400.0,9.1853,9.2049,9.1787,9.1787,712400.0
2004-08-24 11:30:00,13.99,14.0,13.98,13.98,312800.0,9.1853,9.1918,9.1787,9.1787,312800.0
2004-08-24 12:00:00,13.98,13.99,13.96,13.97,314000.0,9.1787,9.1853,9.1656,9.1721,314000.0
2004-08-24 12:30:00,13.97,14.03,13.97,14.02,389600.0,9.1721,9.2115,9.1721,9.2049,389600.0
2004-08-24 13:00:00,14.02,14.06,14.02,14.05,102000.0,9.2049,9.2312,9.2049,9.2246,102000.0
2004-08-24 13:30:00,14.05,14.06,14.03,14.05,244800.0,9.2246,9.2312,9.2115,9.2246,244800.0
2004-08-24 14:00:00,14.05,14.08,14.05,14.07,270000.0,9.2246,9.2443,9.2246,9.2378,270000.0
2004-08-24 14:30:00,14.07,14.08,14.06,14.06,150000.0,9.2378,9.2443,9.2312,9.2312,150000.0
2004-08-24 15:00:00,14.07,14.1,14.07,14.1,342400.0,9.2378,9.2575,9.2378,9.2575,342400.0
2004-08-24 15:30:00,14.1,14.13,14.09,14.13,772000.0,9.2575,9.2772,9.2509,9.2772,772000.0
2004-08-25 09:30:00,14.06,14.07,14.02,14.03,407200.0,9.2312,9.2378,9.2049,9.2115,407200.0
2004-08-25 10:00:00,14.02,14.06,14.01,14.06,304000.0,9.2049,9.2312,9.1984,9.2312,304000.0
2004-08-25 10:30:00,14.06,14.1,14.06,14.07,172400.0,9.2312,9.2575,9.2312,9.2378,172400.0
2004-08-25 11:00:00,14.07,14.1,14.07,14.09,239600.0,9.2378,9.2575,9.2378,9.2509,239600.0
2004-08-25 11:30:00,14.1,14.1,14.09,14.1,144000.0,9.2575,9.2575,9.2509,9.2575,144000.0
2004-08-25 12:00:00,14.1,14.12,14.1,14.11,199600.0,9.2575,9.2706,9.2575,9.264,199600.0
2004-08-25 12:30:00,14.11,14.13,14.09,14.1,170400.0,9.264,9.2772,9.2509,9.2575,170400.0
2004-08-25 13:00:00,14.1,14.14,14.1,14.13,234800.0,9.2575,9.2837,9.2575,9.2772,234800.0
2004-08-25 13:30:00,14.14,14.15,14.12,14.14,210000.0,9.2837,9.2903,9.2706,9.2837,210000.0
2004-08-25 14:00:00,14.14,14.18,14.14,14.17,371200.0,9.2837,9.31,9.2837,9.3034,371200.0
2004-08-25 14:30:00,14.17,14.19,14.17,14.17,256000.0,9.3034,9.3166,9.3034,9.3034,256000.0
2004-08-25 15:00:00,14.17,14.2,14.17,14.2,183200.0,9.3034,9.3231,9.3034,9.3231,183200.0
2004-08-25 15:30:00,14.19,14.2,14.18,14.19,342000.0,9.3166,9.3231,9.31,9.3166,342000.0
2004-08-26 09:30:00,14.19,14.25,14.19,14.24,208400.0,9.3166,9.356,9.3166,9.3494,208400.0
2004-08-26 10:00:00,14.24,14.28,14.24,14.25,159200.0,9.3494,9.3757,9.3494,9.356,159200.0
2004-08-26 10:30:00,14.25,14.25,14.16,14.16,463200.0,9.356,9.356,9.2969,9.2969,463200.0
2004-08-26 11:00:00,14.16,14.18,14.16,14.18,141600.0,9.2969,9.31,9.2969,9.31,141600.0
2004-08-26 11:30:00,14.17,14.18,14.15,14.16,145600.0,9.3034,9.31,9.2903,9.2969,145600.0
2004-08-26 12:00:00,14.15,14.2,14.15,14.19,151600.0,9.2903,9.3231,9.2903,9.3166,151600.0
2004-08-26 12:30:00,14.19,14.2,14.19,14.2,78800.0,9.3166,9.3231,9.3166,9.3231,78800.0
2004-08-26 13:00:00,14.19,14.2,14.16,14.17,79200.0,9.3166,9.3231,9.2969,9.3034,79200.0
2004-08-26 13:30:00,14.16,14.16,14.13,14.13,134400.0,9.2969,9.2969,9.2772,9.2772,134400.0
2004-08-26 14:00:00,14.13,14.19,14.1,14.18,140000.0,9.2772,9.3166,9.2575,9.31,140000.0
2004-08-26 14:30:00,14.18,14.18,14.14,14.17,146000.0,9.31,9.31,9.2837,9.3034,146000.0
2004-08-26 15:00:00,14.16,14.18,14.15,14.17,133200.0,9.2969,9.31,9.2903,9.3034,133200.0
2004-08-26 15:30:00,14.16,14.19,14.16,14.18,208400.0,9.2969,9.3166,9.2969,9.31,208400.0
2004-08-27 09:30:00,14.15,14.15,14.12,14.13,174000.0,9.2903,9.2903,9.2706,9.2772,174000.0
2004-08-27 10:00:00,14.12,14.14,14.11,14.13,101200.0,9.2706,9.2837,9.264,9.2772,101200.0
2004-08-27 10:30:00,14.13,14.18,14.13,14.17,178400.0,9.2772,9.31,9.2772,9.3034,178400.0
2004-08-27 11:00:00,14.17,14.18,14.15,14.18,91600.0,9.3034,9.31,9.2903,9.31,91600.0
2004-08-27 11:30:00,14.17,14.19,14.17,14.18,69600.0,9.3034,9.3166,9.3034,9.31,69600.0
2004-08-27 12:00:00,14.18,14.2,14.17,14.2,53600.0,9.31,9.3231,9.3034,9.3231,53600.0
2004-08-27 12:30:00,14.19,14.2,14.19,14.19,48800.0,9.3166,9.3231,9.3166,9.3166,48800.0
2004-08-27 13:00:00,14.2,14.22,14.19,14.21,122000.0,9.3231,9.3363,9.3166,9.3297,122000.0
2004-08-27 13:30:00,14.21,14.22,14.2,14.2,146800.0,9.3297,9.3363,9.3231,9.3231,146800.0
2004-08-27 14:00:00,14.2,14.22,14.19,14.21,96400.0,9.3231,9.3363,9.3166,9.3297,96400.0
2004-08-27 14:30:00,14.2,14.24,14.2,14.22,70800.0,9.3231,9.3494,9.3231,9.3363,70800.0
2004-08-27 15:00:00,14.22,14.23,14.2,14.21,122400.0,9.3363,9.3428,9.3231,9.3297,122400.0
2004-08-27 15:30:00,14.21,14.21,14.19,14.2,198800.0,9.3297,9.3297,9.3166,9.3231,198800.0
2004-08-30 09:30:00,14.16,14.22,14.16,14.19,111200.0,9.2969,9.3363,9.2969,9.3166,111200.0
2004-08-30 10:00:00,14.19,14.19,14.13,14.14,189600.0,9.3166,9.3166,9.2772,9.2837,189600.0
2004-08-30 10:30:00,14.14,14.14,14.08,14.11,245600.0,9.2837,9.2837,9.2443,9.264,245600.0
2004-08-30 11:00:00,14.11,14.12,14.11,14.12,104000.0,9.264,9.2706,9.264,9.2706,104000.0
2004-08-30 11:30:00,14.12,14.22,14.12,14.21,177600.0,9.2706,9.3363,9.2706,9.3297,177600.0
2004-08-30 12:00:00,14.21,14.22,14.2,14.21,67200.0,9.3297,9.3363,9.3231,9.3297,67200.0
2004-08-30 12:30:00,14.2,14.23,14.2,14.22,57600.0,9.3231,9.3428,9.3231,9.3363,57600.0
2004-08-30 13:00:00,14.22,14.24,14.22,14.23,132800.0,9.3363,9.3494,9.3363,9.3428,132800.0
2004-08-30 13:30:00,14.24,14.24,14.22,14.22,154000.0,9.3494,9.3494,9.3363,9.3363,154000.0
2004-08-30 14:00:00,14.22,14.24,14.22,14.23,133200.0,9.3363,9.3494,9.3363,9.3428,133200.0
2004-08-30 14:30:00,14.23,14.24,14.21,14.22,108800.0,9.3428,9.3494,9.3297,9.3363,108800.0
2004-08-30 15:00:00,14.22,14.22,14.19,14.2,183200.0,9.3363,9.3363,9.3166,9.3231,183200.0
2004-08-30 15:30:00,14.2,14.21,14.16,14.17,201200.0,9.3231,9.3297,9.2969,9.3034,201200.0
2004-08-31 09:30:00,14.18,14.24,14.18,14.19,112000.0,9.31,9.3494,9.31,9.3166,112000.0
2004-08-31 10:00:00,14.18,14.19,14.15,14.19,146400.0,9.31,9.3166,9.2903,9.3166,146400.0
2004-08-31 10:30:00,14.19,14.2,14.19,14.2,76000.0,9.3166,9.3231,9.3166,9.3231,76000.0
2004-08-31 11:00:00,14.2,14.2,14.16,14.16,86800.0,9.3231,9.3231,9.2969,9.2969,86800.0
2004-08-31 11:30:00,14.16,14.16,14.11,14.12,198000.0,9.2969,9.2969,9.264,9.2706,198000.0
2004-08-31 12:00:00,14.12,14.17,14.12,14.17,50000.0,9.2706,9.3034,9.2706,9.3034,50000.0
2004-08-31 12:30:00,14.17,14.18,14.16,14.17,41200.0,9.3034,9.31,9.2969,9.3034,41200.0
2004-08-31 13:00:00,14.17,14.18,14.15,14.17,50800.0,9.3034,9.31,9.2903,9.3034,50800.0
2004-08-31 13:30:00,14.17,14.17,14.15,14.16,100000.0,9.3034,9.3034,9.2903,9.2969,100000.0
2004-08-31 14:00:00,14.16,14.19,14.15,14.18,95200.0,9.2969,9.3166,9.2903,9.31,95200.0
2004-08-31 14:30:00,14.18,14.23,14.18,14.23,104800.0,9.31,9.3428,9.31,9.3428,104800.0
2004-08-31 15:00:00,14.24,14.24,14.21,14.22,110800.0,9.3494,9.3494,9.3297,9.3363,110800.0
2004-08-31 15:30:00,14.22,14.28,14.21,14.27,300000.0,9.3363,9.3757,9.3297,9.3691,300000.0
2004-09-01 09:30:00,14.3,14.34,14.24,14.27,180000.0,9.3888,9.415,9.3494,9.3691,180000.0
2004-09-01 10:00:00,14.27,14.32,14.27,14.3,297600.0,9.3691,9.4019,9.3691,9.3888,297600.0
2004-09-01 10:30:00,14.3,14.3,14.25,14.25,202800.0,9.3888,9.3888,9.356,9.356,202800.0
2004-09-01 11:00:00,14.25,14.26,14.23,14.24,152800.0,9.356,9.3625,9.3428,9.3494,152800.0
2004-09-01 11:30:00,14.24,14.27,14.23,14.24,146000.0,9.3494,9.3691,9.3428,9.3494,146000.0
2004-09-01 12:00:00,14.24,14.25,14.24,14.24,186800.0,9.3494,9.356,9.3494,9.3494,186800.0
2004-09-01 12:30:00,14.24,14.26,14.23,14.25,70400.0,9.3494,9.3625,9.3428,9.356,70400.0
2004-09-01 13:00:00,14.25,14.25,14.15,14.22,282000.0,9.356,9.356,9.2903,9.3363,282000.0
2004-09-01 13:30:00,14.21,14.23,14.2,14.21,77200.0,9.3297,9.3428,9.3231,9.3297,77200.0
2004-09-01 14:00:00,14.21,14.23,14.2,14.23,105600.0,9.3297,9.3428,9.3231,9.3428,105600.0
2004-09-01 14:30:00,14.22,14.25,14.22,14.24,216000.0,9.3363,9.356,9.3363,9.3494,216000.0
2004-09-01 15:00:00,14.23,14.24,14.19,14.21,400000.0,9.3428,9.3494,9.3166,9.3297,400000.0
2004-09-01 15:30:00,14.21,14.25,14.2,14.25,311600.0,9.3297,9.356,9.3231,9.356,311600.0
2004-09-02 09:30:00,14.3,14.31,14.28,14.28,209600.0,9.3888,9.3954,9.3757,9.3757,209600.0
2004-09-02 10:00:00,14.28,14.29,14.24,14.24,200400.0,9.3757,9.3822,9.3494,9.3494,200400.0
2004-09-02 10:30:00,14.24,14.27,14.24,14.24,149600.0,9.3494,9.3691,9.3494,9.3494,149600.0
2004-09-02 11:00:00,14.25,14.25,14.2,14.2,222000.0,9.356,9.356,9.3231,9.3231,222000.0
2004-09-02 11:30:00,14.2,14.24,14.2,14.24,163600.0,9.3231,9.3494,9.3231,9.3494,163600.0
2004-09-02 12:00:00,14.24,14.24,14.22,14.23,76000.0,9.3494,9.3494,9.3363,9.3428,76000.0
2004-09-02 12:30:00,14.23,14.24,14.22,14.23,83600.0,9.3428,9.3494,9.3363,9.3428,83600.0
2004-09-02 13:00:00,14.24,14.25,14.23,14.23,105600.0,9.3494,9.356,9.3428,9.3428,105600.0
2004-09-02 13:30:00,14.23,14.27,14.23,14.25,151600.0,9.3428,9.3691,9.3428,9.356,151600.0
2004-09-02 14:00:00,14.26,14.31,14.26,14.29,246400.0,9.3625,9.3954,9.3625,9.3822,246400.0
2004-09-02 14:30:00,14.29,14.36,14.29,14.36,386400.0,9.3822,9.4282,9.3822,9.4282,386400.0
2004-09-02 15:00:00,14.36,14.42,14.36,14.4,410400.0,9.4282,9.4676,9.4282,9.4544,410400.0
2004-09-02 15:30:00,14.4,14.42,14.38,14.41,677600.0,9.4544,9.4676,9.4413,9.461,677600.0
2004-09-03 09:30:00,14.34,14.38,14.31,14.34,257200.0,9.4644,9.4908,9.4446,9.4644,257200.0
2004-09-03 10:00:00,14.34,14.34,14.27,14.27,228000.0,9.4644,9.4644,9.4182,9.4182,228000.0
2004-09-03 10:30:00,14.27,14.31,14.27,14.29,145200.0,9.4182,9.4446,9.4182,9.4314,145200.0
2004-09-03 11:00:00,14.29,14.29,14.24,14.27,171200.0,9.4314,9.4314,9.3984,9.4182,171200.0
2004-09-03 11:30:00,14.27,14.32,14.26,14.3,181200.0,9.4182,9.4512,9.4116,9.438,181200.0
2004-09-03 12:00:00,14.3,14.32,14.28,14.3,132800.0,9.438,9.4512,9.4248,9.438,132800.0
2004-09-03 12:30:00,14.3,14.31,14.29,14.29,92000.0,9.438,9.4446,9.4314,9.4314,92000.0
2004-09-03 13:00:00,14.29,14.31,14.28,14.3,186400.0,9.4314,9.4446,9.4248,9.438,186400.0
2004-09-03 13:30:00,14.3,14.32,14.29,14.3,218400.0,9.438,9.4512,9.4314,9.438,218400.0
2004-09-03 14:00:00,14.3,14.3,14.29,14.3,184000.0,9.438,9.438,9.4314,9.438,184000.0
2004-09-03 14:30:00,14.3,14.3,14.28,14.3,153600.0,9.438,9.438,9.4248,9.438,153600.0
2004-09-03 15:00:00,14.3,14.35,14.29,14.35,194400.0,9.438,9.471,9.4314,9.471,194400.0
2004-09-03 15:30:00,14.35,14.35,14.3,14.31,258800.0,9.471,9.471,9.438,9.4446,258800.0
2004-09-07 09:30:00,14.31,14.35,14.29,14.31,409600.0,9.4446,9.471,9.4314,9.4446,409600.0
2004-09-07 10:00:00,14.31,14.35,14.31,14.35,311200.0,9.4446,9.471,9.4446,9.471,311200.0
2004-09-07 10:30:00,14.35,14.35,14.25,14.25,336800.0,9.471,9.471,9.405,9.405,336800.0
2004-09-07 11:00:00,14.25,14.27,14.24,14.26,354800.0,9.405,9.4182,9.3984,9.4116,354800.0
2004-09-07 11:30:00,14.26,14.26,14.2,14.21,294400.0,9.4116,9.4116,9.372,9.3786,294400.0
2004-09-07 12:00:00,14.21,14.22,14.17,14.17,212400.0,9.3786,9.3852,9.3522,9.3522,212400.0
2004-09-07 12:30:00,14.17,14.24,14.17,14.23,224400.0,9.3522,9.3984,9.3522,9.3918,224400.0
2004-09-07 13:00:00,14.22,14.24,14.2,14.23,187600.0,9.3852,9.3984,9.372,9.3918,187600.0
2004-09-07 13:30:00,14.22,14.25,14.21,14.21,220800.0,9.3852,9.405,9.3786,9.3786,220800.0
2004-09-07 14:00:00,14.21,14.21,14.18,14.18,243200.0,9.3786,9.3786,9.3588,9.3588,243200.0
2004-09-07 14:30:00,14.18,14.2,14.15,14.19,377200.0,9.3588,9.372,9.339,9.3654,377200.0
2004-09-07 15:00:00,14.19,14.31,14.19,14.28,640400.0,9.3654,9.4446,9.3654,9.4248,640400.0
2004-09-07 15:30:00,14.28,14.33,14.28,14.33,594000.0,9.4248,9.4578,9.4248,9.4578,594000.0
2004-09-08 09:30:00,14.35,14.43,14.35,14.41,478400.0,9.471,9.5238,9.471,9.5106,478400.0
2004-09-08 10:00:00,14.41,14.54,14.41,14.54,660000.0,9.5106,9.5964,9.5106,9.5964,660000.0
2004-09-08 10:30:00,14.54,14.54,14.44,14.46,434800.0,9.5964,9.5964,9.5304,9.5436,434800.0
2004-09-08 11:00:00,14.46,14.51,14.46,14.49,289200.0,9.5436,9.5766,9.5436,9.5634,289200.0
2004-09-08 11:30:00,14.49,14.55,14.49,14.52,455200.0,9.5634,9.603,9.5634,9.5832,455200.0
2004-09-08 12:00:00,14.52,14.56,14.51,14.51,251200.0,9.5832,9.6096,9.5766,9.5766,251200.0
2004-09-08 12:30:00,14.51,14.56,14.5,14.56,148400.0,9.5766,9.6096,9.57,9.6096,148400.0
2004-09-08 13:00:00,14.56,14.6,14.55,14.6,335600.0,9.6096,9.636,9.603,9.636,335600.0
2004-09-08 13:30:00,14.6,14.69,14.6,14.68,388000.0,9.636,9.6954,9.636,9.6888,388000.0
2004-09-08 14:00:00,14.67,14.69,14.65,14.66,340400.0,9.6822,9.6954,9.669,9.6756,340400.0
2004-09-08 14:30:00,14.66,14.67,14.63,14.65,460000.0,9.6756,9.6822,9.6558,9.669,460000.0
2004-09-08 15:00:00,14.65,14.66,14.63,14.65,368000.0,9.669,9.6756,9.6558,9.669,368000.0
2004-09-08 15:30:00,14.66,14.7,14.63,14.65,886400.0,9.6756,9.702,9.6558,9.669,886400.0
2004-09-09 09:30:00,14.64,14.7,14.63,14.64,301600.0,9.6624,9.702,9.6558,9.6624,301600.0
2004-09-09 10:00:00,14.64,14.65,14.61,14.65,368400.0,9.6624,9.669,9.6426,9.669,368400.0
2004-09-09 10:30:00,14.64,14.65,14.63,14.63,462400.0,9.6624,9.669,9.6558,9.6558,462400.0
2004-09-09 11:00:00,14.63,14.63,14.57,14.57,570800.0,9.6558,9.6558,9.6162,9.6162,570800.0
2004-09-09 11:30:00,14.57,14.58,14.55,14.55,145600.0,9.6162,9.6228,9.603,9.603,145600.0
2004-09-09 12:00:00,14.55,14.58,14.55,14.57,138800.0,9.603,9.6228,9.603,9.6162,138800.0
2004-09-09 12:30:00,14.57,14.62,14.57,14.61,115600.0,9.6162,9.6492,9.6162,9.6426,115600.0
2004-09-09 13:00:00,14.61,14.64,14.6,14.64,142000.0,9.6426,9.6624,9.636,9.6624,142000.0
2004-09-09 13:30:00,14.64,14.64,14.61,14.61,137600.0,9.6624,9.6624,9.6426,9.6426,137600.0
2004-09-09 14:00:00,14.61,14.61,14.57,14.59,211600.0,9.6426,9.6426,9.6162,9.6294,211600.0
2004-09-09 14:30:00,14.58,14.59,14.56,14.58,174400.0,9.6228,9.6294,9.6096,9.6228,174400.0
2004-09-09 15:00:00,14.58,14.6,14.57,14.58,249200.0,9.6228,9.636,9.6162,9.6228,249200.0
2004-09-09 15:30:00,14.58,14.6,14.55,14.59,623600.0,9.6228,9.636,9.603,9.6294,623600.0
2004-09-10 09:30:00,14.59,14.61,14.52,14.53,220400.0,9.6294,9.6426,9.5832,9.5898,220400.0
2004-09-10 10:00:00,14.53,14.54,14.52,14.53,291200.0,9.5898,9.5964,9.5832,9.5898,291200.0
2004-09-10 10:30:00,14.53,14.53,14.5,14.5,248400.0,9.5898,9.5898,9.57,9.57,248400.0
2004-09-10 11:00:00,14.5,14.57,14.5,14.57,155600.0,9.57,9.6162,9.57,9.6162,155600.0
2004-09-10 11:30:00,14.56,14.57,14.52,14.52,157200.0,9.6096,9.6162,9.5832,9.5832,157200.0
2004-09-10 12:00:00,14.52,14.52,14.51,14.51,70000.0,9.5832,9.5832,9.5766,9.5766,70000.0
2004-09-10 12:30:00,14.51,14.53,14.51,14.52,85600.0,9.5766,9.5898,9.5766,9.5832,85600.0
2004-09-10 13:00:00,14.52,14.55,14.51,14.54,107200.0,9.5832,9.603,9.5766,9.5964,107200.0
2004-09-10 13:30:00,14.54,14.54,14.51,14.52,101600.0,9.5964,9.5964,9.5766,9.5832,101600.0
2004-09-10 14:00:00,14.52,14.55,14.51,14.54,222000.0,9.5832,9.603,9.5766,9.5964,222000.0
2004-09-10 14:30:00,14.54,14.67,14.53,14.66,363600.0,9.5964,9.6822,9.5898,9.6756,363600.0
2004-09-10 15:00:00,14.66,14.7,14.66,14.7,375600.0,9.6756,9.702,9.6756,9.702,375600.0
2004-09-10 15:30:00,14.7,14.74,14.7,14.72,507200.0,9.702,9.7284,9.702,9.7152,507200.0
2004-09-13 09:30:00,14.71,14.72,14.62,14.62,222400.0,9.7086,9.7152,9.6492,9.6492,222400.0
2004-09-13 10:00:00,14.62,14.68,14.6,14.67,214000.0,9.6492,9.6888,9.636,9.6822,214000.0
2004-09-13 10:30:00,14.67,14.68,14.66,14.67,161600.0,9.6822,9.6888,9.6756,9.6822,161600.0
2004-09-13 11:00:00,14.67,14.68,14.66,14.67,398400.0,9.6822,9.6888,9.6756,9.6822,398400.0
2004-09-13 11:30:00,14.67,14.69,14.65,14.66,175600.0,9.6822,9.6954,9.669,9.6756,175600.0
2004-09-13 12:00:00,14.66,14.69,14.66,14.68,190400.0,9.6756,9.6954,9.6756,9.6888,190400.0
2004-09-13 12:30:00,14.68,14.68,14.67,14.67,131600.0,9.6888,9.6888,9.6822,9.6822,131600.0
2004-09-13 13:00:00,14.67,14.69,14.66,14.67,148800.0,9.6822,9.6954,9.6756,9.6822,148800.0
2004-09-13 13:30:00,14.67,14.67,14.65,14.66,200800.0,9.6822,9.6822,9.669,9.6756,200800.0
2004-09-13 14:00:00,14.66,14.69,14.65,14.68,311600.0,9.6756,9.6954,9.669,9.6888,311600.0
2004-09-13 14:30:00,14.68,14.69,14.67,14.67,315600.0,9.6888,9.6954,9.6822,9.6822,315600.0
2004-09-13 15:00:00,14.67,14.69,14.64,14.66,340000.0,9.6822,9.6954,9.6624,9.6756,340000.0
2004-09-13 15:30:00,14.66,14.66,14.63,14.66,1030400.0,9.6756,9.6756,9.6558,9.6756,1030400.0
2004-09-14 09:30:00,14.65,14.68,14.63,14.63,172800.0,9.669,9.6888,9.6558,9.6558,172800.0
2004-09-14 10:00:00,14.63,14.65,14.61,14.64,192400.0,9.6558,9.669,9.6426,9.6624,192400.0
2004-09-14 10:30:00,14.64,14.65,14.63,14.64,216800.0,9.6624,9.669,9.6558,9.6624,216800.0
2004-09-14 11:00:00,14.64,14.65,14.63,14.65,161200.0,9.6624,9.669,9.6558,9.669,161200.0
2004-09-14 11:30:00,14.65,14.67,14.65,14.67,213200.0,9.669,9.6822,9.669,9.6822,213200.0
2004-09-14 12:00:00,14.66,14.67,14.65,14.67,325200.0,9.6756,9.6822,9.669,9.6822,325200.0
2004-09-14 12:30:00,14.66,14.68,14.66,14.68,169600.0,9.6756,9.6888,9.6756,9.6888,169600.0
2004-09-14 13:00:00,14.67,14.68,14.67,14.67,142000.0,9.6822,9.6888,9.6822,9.6822,142000.0
2004-09-14 13:30:00,14.67,14.68,14.65,14.67,287200.0,9.6822,9.6888,9.669,9.6822,287200.0
2004-09-14 14:00:00,14.67,14.68,14.65,14.66,184000.0,9.6822,9.6888,9.669,9.6756,184000.0
2004-09-14 14:30:00,14.65,14.66,14.64,14.66,151600.0,9.669,9.6756,9.6624,9.6756,151600.0
2004-09-14 15:00:00,14.66,14.66,14.63,14.64,130000.0,9.6756,9.6756,9.6558,9.6624,130000.0
2004-09-14 15:30:00,14.63,14.66,14.62,14.66,590800.0,9.6558,9.6756,9.6492,9.6756,590800.0
2004-09-15 09:30:00,14.66,14.71,14.61,14.71,412800.0,9.6756,9.7086,9.6426,9.7086,412800.0
2004-09-15 10:00:00,14.7,14.75,14.7,14.74,343600.0,9.702,9.735,9.702,9.7284,343600.0
2004-09-15 10:30:00,14.75,14.75,14.69,14.74,298800.0,9.735,9.735,9.6954,9.7284,298800.0
2004-09-15 11:00:00,14.74,14.75,14.68,14.69,282400.0,9.7284,9.735,9.6888,9.6954,282400.0
2004-09-15 11:30:00,14.68,14.7,14.66,14.7,174000.0,9.6888,9.702,9.6756,9.702,174000.0
2004-09-15 12:00:00,14.7,14.74,14.7,14.74,121600.0,9.702,9.7284,9.702,9.7284,121600.0
2004-09-15 12:30:00,14.74,14.74,14.7,14.71,144400.0,9.7284,9.7284,9.702,9.7086,144400.0
2004-09-15 13:00:00,14.71,14.72,14.71,14.72,175200.0,9.7086,9.7152,9.7086,9.7152,175200.0
2004-09-15 13:30:00,14.72,14.75,14.71,14.74,212400.0,9.7152,9.735,9.7086,9.7284,212400.0
2004-09-15 14:00:00,14.75,14.76,14.74,14.75,215600.0,9.735,9.7416,9.7284,9.735,215600.0
2004-09-15 14:30:00,14.75,14.76,14.74,14.74,199600.0,9.735,9.7416,9.7284,9.7284,199600.0
2004-09-15 15:00:00,14.74,14.74,14.69,14.71,316800.0,9.7284,9.7284,9.6954,9.7086,316800.0
2004-09-15 15:30:00,14.71,14.71,14.67,14.69,382800.0,9.7086,9.7086,9.6822,9.6954,382800.0
2004-09-16 09:30:00,14.7,14.7,14.65,14.7,158800.0,9.702,9.702,9.669,9.702,158800.0
2004-09-16 10:00:00,14.7,14.71,14.66,14.68,131600.0,9.702,9.7086,9.6756,9.6888,131600.0
2004-09-16 10:30:00,14.68,14.73,14.68,14.71,235200.0,9.6888,9.7218,9.6888,9.7086,235200.0
2004-09-16 11:00:00,14.71,14.76,14.7,14.75,294400.0,9.7086,9.7416,9.702,9.735,294400.0
2004-09-16 11:30:00,14.75,14.75,14.73,14.74,79600.0,9.735,9.735,9.7218,9.7284,79600.0
2004-09-16 12:00:00,14.73,14.74,14.72,14.74,118800.0,9.7218,9.7284,9.7152,9.7284,118800.0
2004-09-16 12:30:00,14.74,14.74,14.72,14.73,172400.0,9.7284,9.7284,9.7152,9.7218,172400.0
2004-09-16 13:00:00,14.73,14.74,14.72,14.72,144400.0,9.7218,9.7284,9.7152,9.7152,144400.0
2004-09-16 13:30:00,14.72,14.73,14.72,14.72,76400.0,9.7152,9.7218,9.7152,9.7152,76400.0
2004-09-16 14:00:00,14.72,14.74,14.72,14.73,322800.0,9.7152,9.7284,9.7152,9.7218,322800.0
2004-09-16 14:30:00,14.73,14.73,14.71,14.71,250000.0,9.7218,9.7218,9.7086,9.7086,250000.0
2004-09-16 15:00:00,14.72,14.72,14.7,14.71,315600.0,9.7152,9.7152,9.702,9.7086,315600.0
2004-09-16 15:30:00,14.71,14.73,14.7,14.71,418400.0,9.7086,9.7218,9.702,9.7086,418400.0
2004-09-17 09:30:00,14.75,14.75,14.69,14.69,616000.0,9.735,9.735,9.6954,9.6954,616000.0
2004-09-17 10:00:00,14.67,14.68,14.63,14.68,306400.0,9.6822,9.6888,9.6558,9.6888,306400.0
2004-09-17 10:30:00,14.7,14.79,14.69,14.78,266000.0,9.702,9.7614,9.6954,9.7548,266000.0
2004-09-17 11:00:00,14.78,14.78,14.73,14.73,242000.0,9.7548,9.7548,9.7218,9.7218,242000.0
2004-09-17 11:30:00,14.73,14.74,14.72,14.73,126400.0,9.7218,9.7284,9.7152,9.7218,126400.0
2004-09-17 12:00:00,14.73,14.75,14.73,14.74,160800.0,9.7218,9.735,9.7218,9.7284,160800.0
2004-09-17 12:30:00,14.74,14.75,14.73,14.75,110800.0,9.7284,9.735,9.7218,9.735,110800.0
2004-09-17 13:00:00,14.75,14.76,14.74,14.75,171600.0,9.735,9.7416,9.7284,9.735,171600.0
2004-09-17 13:30:00,14.75,14.77,14.75,14.77,336400.0,9.735,9.7482,9.735,9.7482,336400.0
2004-09-17 14:00:00,14.76,14.78,14.75,14.77,239600.0,9.7416,9.7548,9.735,9.7482,239600.0
2004-09-17 14:30:00,14.77,14.78,14.75,14.77,230000.0,9.7482,9.7548,9.735,9.7482,230000.0
2004-09-17 15:00:00,14.77,14.79,14.77,14.79,212400.0,9.7482,9.7614,9.7482,9.7614,212400.0
2004-09-17 15:30:00,14.78,14.81,14.77,14.81,516400.0,9.7548,9.7746,9.7482,9.7746,516400.0
2004-09-20 09:30:00,14.8,14.83,14.75,14.75,347200.0,9.768,9.7878,9.735,9.735,347200.0
2004-09-20 10:00:00,14.75,14.77,14.73,14.73,238000.0,9.735,9.7482,9.7218,9.7218,238000.0
2004-09-20 10:30:00,14.73,14.75,14.68,14.68,129600.0,9.7218,9.735,9.6888,9.6888,129600.0
2004-09-20 11:00:00,14.69,14.69,14.65,14.65,245200.0,9.6954,9.6954,9.669,9.669,245200.0
2004-09-20 11:30:00,14.65,14.68,14.63,14.67,300400.0,9.669,9.6888,9.6558,9.6822,300400.0
2004-09-20 12:00:00,14.67,14.71,14.65,14.71,64400.0,9.6822,9.7086,9.669,9.7086,64400.0
2004-09-20 12:30:00,14.71,14.72,14.62,14.62,139200.0,9.7086,9.7152,9.6492,9.6492,139200.0
2004-09-20 13:00:00,14.62,14.68,14.62,14.66,148800.0,9.6492,9.6888,9.6492,9.6756,148800.0
2004-09-20 13:30:00,14.66,14.69,14.64,14.65,118800.0,9.6756,9.6954,9.6624,9.669,118800.0
2004-09-20 14:00:00,14.65,14.66,14.63,14.65,114800.0,9.669,9.6756,9.6558,9.669,114800.0
2004-09-20 14:30:00,14.64,14.65,14.63,14.64,154800.0,9.6624,9.669,9.6558,9.6624,154800.0
2004-09-20 15:00:00,14.64,14.68,14.63,14.67,131200.0,9.6624,9.6888,9.6558,9.6822,131200.0
2004-09-20 15:30:00,14.67,14.67,14.6,14.63,370800.0,9.6822,9.6822,9.636,9.6558,370800.0
2004-09-21 09:30:00,14.66,14.71,14.63,14.69,311200.0,9.6756,9.7086,9.6558,9.6954,311200.0
2004-09-21 10:00:00,14.7,14.72,14.7,14.72,169200.0,9.702,9.7152,9.702,9.7152,169200.0
2004-09-21 10:30:00,14.72,14.74,14.71,14.74,149200.0,9.7152,9.7284,9.7086,9.7284,149200.0
2004-09-21 11:00:00,14.74,14.74,14.71,14.71,160400.0,9.7284,9.7284,9.7086,9.7086,160400.0
2004-09-21 11:30:00,14.71,14.72,14.7,14.72,68400.0,9.7086,9.7152,9.702,9.7152,68400.0
2004-09-21 12:00:00,14.72,14.73,14.7,14.72,129200.0,9.7152,9.7218,9.702,9.7152,129200.0
2004-09-21 12:30:00,14.72,14.72,14.7,14.7,164000.0,9.7152,9.7152,9.702,9.702,164000.0
2004-09-21 13:00:00,14.7,14.7,14.67,14.67,103200.0,9.702,9.702,9.6822,9.6822,103200.0
2004-09-21 13:30:00,14.67,14.68,14.64,14.66,129600.0,9.6822,9.6888,9.6624,9.6756,129600.0
2004-09-21 14:00:00,14.66,14.7,14.65,14.65,210800.0,9.6756,9.702,9.669,9.669,210800.0
2004-09-21 14:30:00,14.66,14.69,14.64,14.65,430400.0,9.6756,9.6954,9.6624,9.669,430400.0
2004-09-21 15:00:00,14.65,14.68,14.64,14.68,405200.0,9.669,9.6888,9.6624,9.6888,405200.0
2004-09-21 15:30:00,14.68,14.69,14.67,14.69,207200.0,9.6888,9.6954,9.6822,9.6954,207200.0
2004-09-22 09:30:00,14.64,14.64,14.52,14.53,231200.0,9.6624,9.6624,9.5832,9.5898,231200.0
2004-09-22 10:00:00,14.53,14.54,14.52,14.53,304000.0,9.5898,9.5964,9.5832,9.5898,304000.0
2004-09-22 10:30:00,14.53,14.56,14.53,14.55,125200.0,9.5898,9.6096,9.5898,9.603,125200.0
2004-09-22 11:00:00,14.55,14.55,14.48,14.48,543200.0,9.603,9.603,9.5568,9.5568,543200.0
2004-09-22 11:30:00,14.47,14.48,14.46,14.47,362400.0,9.5502,9.5568,9.5436,9.5502,362400.0
2004-09-22 12:00:00,14.47,14.5,14.47,14.5,348000.0,9.5502,9.57,9.5502,9.57,348000.0
2004-09-22 12:30:00,14.5,14.51,14.49,14.49,165200.0,9.57,9.5766,9.5634,9.5634,165200.0
2004-09-22 13:00:00,14.49,14.51,14.49,14.5,167200.0,9.5634,9.5766,9.5634,9.57,167200.0
2004-09-22 13:30:00,14.5,14.51,14.49,14.5,224000.0,9.57,9.5766,9.5634,9.57,224000.0
2004-09-22 14:00:00,14.49,14.53,14.49,14.52,214000.0,9.5634,9.5898,9.5634,9.5832,214000.0
2004-09-22 14:30:00,14.53,14.54,14.51,14.52,180800.0,9.5898,9.5964,9.5766,9.5832,180800.0
2004-09-22 15:00:00,14.52,14.54,14.5,14.53,233200.0,9.5832,9.5964,9.57,9.5898,233200.0
2004-09-22 15:30:00,14.53,14.54,14.5,14.52,424000.0,9.5898,9.5964,9.57,9.5832,424000.0
2004-09-23 09:30:00,14.58,14.63,14.54,14.6,300000.0,9.6228,9.6558,9.5964,9.636,300000.0
2004-09-23 10:00:00,14.6,14.61,14.57,14.61,338800.0,9.636,9.6426,9.6162,9.6426,338800.0
2004-09-23 10:30:00,14.61,14.63,14.6,14.62,232000.0,9.6426,9.6558,9.636,9.6492,232000.0
2004-09-23 11:00:00,14.62,14.63,14.6,14.63,274800.0,9.6492,9.6558,9.636,9.6558,274800.0
2004-09-23 11:30:00,14.63,14.66,14.63,14.65,208800.0,9.6558,9.6756,9.6558,9.669,208800.0
2004-09-23 12:00:00,14.65,14.65,14.63,14.63,214000.0,9.669,9.669,9.6558,9.6558,214000.0
2004-09-23 12:30:00,14.63,14.64,14.61,14.62,210400.0,9.6558,9.6624,9.6426,9.6492,210400.0
2004-09-23 13:00:00,14.62,14.63,14.61,14.63,203200.0,9.6492,9.6558,9.6426,9.6558,203200.0
2004-09-23 13:30:00,14.63,14.65,14.61,14.61,363200.0,9.6558,9.669,9.6426,9.6426,363200.0
2004-09-23 14:00:00,14.62,14.65,14.62,14.63,205200.0,9.6492,9.669,9.6492,9.6558,205200.0
2004-09-23 14:30:00,14.63,14.65,14.62,14.62,226000.0,9.6558,9.669,9.6492,9.6492,226000.0
2004-09-23 15:00:00,14.62,14.63,14.6,14.61,314000.0,9.6492,9.6558,9.636,9.6426,314000.0
2004-09-23 15:30:00,14.61,14.61,14.57,14.57,271600.0,9.6426,9.6426,9.6162,9.6162,271600.0
2004-09-24 09:30:00,14.6,14.66,14.57,14.65,282800.0,9.636,9.6756,9.6162,9.669,282800.0
2004-09-24 10:00:00,14.65,14.74,14.65,14.71,330400.0,9.669,9.7284,9.669,9.7086,330400.0
2004-09-24 10:30:00,14.71,14.76,14.71,14.76,184400.0,9.7086,9.7416,9.7086,9.7416,184400.0
2004-09-24 11:00:00,14.76,14.79,14.74,14.75,486400.0,9.7416,9.7614,9.7284,9.735,486400.0
2004-09-24 11:30:00,14.75,14.77,14.74,14.77,198800.0,9.735,9.7482,9.7284,9.7482,198800.0
2004-09-24 12:00:00,14.77,14.81,14.77,14.81,223600.0,9.7482,9.7746,9.7482,9.7746,223600.0
2004-09-24 12:30:00,14.81,14.82,14.8,14.81,145200.0,9.7746,9.7812,9.768,9.7746,145200.0
2004-09-24 13:00:00,14.81,14.82,14.81,14.82,201600.0,9.7746,9.7812,9.7746,9.7812,201600.0
2004-09-24 13:30:00,14.82,14.86,14.82,14.86,316800.0,9.7812,9.8076,9.7812,9.8076,316800.0
2004-09-24 14:00:00,14.86,14.9,14.85,14.86,337200.0,9.8076,9.834,9.801,9.8076,337200.0
2004-09-24 14:30:00,14.86,14.86,14.83,14.83,335200.0,9.8076,9.8076,9.7878,9.7878,335200.0
2004-09-24 15:00:00,14.83,14.84,14.82,14.82,327200.0,9.7878,9.7944,9.7812,9.7812,327200.0
2004-09-24 15:30:00,14.82,14.84,14.8,14.8,592000.0,9.7812,9.7944,9.768,9.768,592000.0
2004-09-27 09:30:00,14.8,14.8,14.74,14.74,574000.0,9.768,9.768,9.7284,9.7284,574000.0
2004-09-27 10:00:00,14.74,14.75,14.73,14.73,205600.0,9.7284,9.735,9.7218,9.7218,205600.0
2004-09-27 10:30:00,14.73,14.74,14.7,14.73,183200.0,9.7218,9.7284,9.702,9.7218,183200.0
2004-09-27 11:00:00,14.73,14.76,14.72,14.75,214800.0,9.7218,9.7416,9.7152,9.735,214800.0
2004-09-27 11:30:00,14.75,14.75,14.72,14.73,155200.0,9.735,9.735,9.7152,9.7218,155200.0
2004-09-27 12:00:00,14.73,14.75,14.72,14.72,104000.0,9.7218,9.735,9.7152,9.7152,104000.0
2004-09-27 12:30:00,14.72,14.75,14.71,14.73,99200.0,9.7152,9.735,9.7086,9.7218,99200.0
2004-09-27 13:00:00,14.74,14.74,14.72,14.72,128800.0,9.7284,9.7284,9.7152,9.7152,128800.0
2004-09-27 13:30:00,14.72,14.72,14.67,14.68,326000.0,9.7152,9.7152,9.6822,9.6888,326000.0
2004-09-27 14:00:00,14.68,14.69,14.65,14.67,199200.0,9.6888,9.6954,9.669,9.6822,199200.0
2004-09-27 14:30:00,14.67,14.71,14.67,14.7,140000.0,9.6822,9.7086,9.6822,9.702,140000.0
2004-09-27 15:00:00,14.7,14.72,14.7,14.71,206400.0,9.702,9.7152,9.702,9.7086,206400.0
2004-09-27 15:30:00,14.71,14.72,14.68,14.7,232400.0,9.7086,9.7152,9.6888,9.702,232400.0
2004-09-28 09:30:00,14.66,14.67,14.6,14.61,566400.0,9.6756,9.6822,9.636,9.6426,566400.0
2004-09-28 10:00:00,14.6,14.63,14.57,14.57,275200.0,9.636,9.6558,9.6162,9.6162,275200.0
2004-09-28 10:30:00,14.58,14.6,14.56,14.59,185200.0,9.6228,9.636,9.6096,9.6294,185200.0
2004-09-28 11:00:00,14.6,14.6,14.56,14.57,322400.0,9.636,9.636,9.6096,9.6162,322400.0
2004-09-28 11:30:00,14.57,14.59,14.55,14.55,332400.0,9.6162,9.6294,9.603,9.603,332400.0
2004-09-28 12:00:00,14.55,14.58,14.54,14.57,215200.0,9.603,9.6228,9.5964,9.6162,215200.0
2004-09-28 12:30:00,14.57,14.61,14.56,14.59,236800.0,9.6162,9.6426,9.6096,9.6294,236800.0
2004-09-28 13:00:00,14.59,14.59,14.53,14.54,191200.0,9.6294,9.6294,9.5898,9.5964,191200.0
2004-09-28 13:30:00,14.54,14.57,14.54,14.56,163600.0,9.5964,9.6162,9.5964,9.6096,163600.0
2004-09-28 14:00:00,14.56,14.58,14.54,14.57,222400.0,9.6096,9.6228,9.5964,9.6162,222400.0
2004-09-28 14:30:00,14.58,14.64,14.57,14.63,474400.0,9.6228,9.6624,9.6162,9.6558,474400.0
2004-09-28 15:00:00,14.63,14.65,14.62,14.62,354800.0,9.6558,9.669,9.6492,9.6492,354800.0
2004-09-28 15:30:00,14.62,14.63,14.59,14.63,448400.0,9.6492,9.6558,9.6294,9.6558,448400.0
2004-09-29 09:30:00,14.63,14.65,14.61,14.64,297600.0,9.6558,9.669,9.6426,9.6624,297600.0
2004-09-29 10:00:00,14.65,14.67,14.65,14.66,226000.0,9.669,9.6822,9.669,9.6756,226000.0
2004-09-29 10:30:00,14.66,14.69,14.66,14.67,175200.0,9.6756,9.6954,9.6756,9.6822,175200.0
2004-09-29 11:00:00,14.67,14.68,14.6,14.62,200800.0,9.6822,9.6888,9.636,9.6492,200800.0
2004-09-29 11:30:00,14.62,14.67,14.61,14.66,85200.0,9.6492,9.6822,9.6426,9.6756,85200.0
2004-09-29 12:00:00,14.65,14.66,14.63,14.64,72400.0,9.669,9.6756,9.6558,9.6624,72400.0
2004-09-29 12:30:00,14.64,14.69,14.64,14.68,109600.0,9.6624,9.6954,9.6624,9.6888,109600.0
2004-09-29 13:00:00,14.68,14.69,14.66,14.67,89200.0,9.6888,9.6954,9.6756,9.6822,89200.0
2004-09-29 13:30:00,14.67,14.67,14.65,14.65,100000.0,9.6822,9.6822,9.669,9.669,100000.0
2004-09-29 14:00:00,14.64,14.66,14.63,14.65,72800.0,9.6624,9.6756,9.6558,9.669,72800.0
2004-09-29 14:30:00,14.65,14.68,14.64,14.67,88800.0,9.669,9.6888,9.6624,9.6822,88800.0
2004-09-29 15:00:00,14.67,14.7,14.65,14.67,158800.0,9.6822,9.702,9.669,9.6822,158800.0
2004-09-29 15:30:00,14.67,14.7,14.67,14.7,260800.0,9.6822,9.702,9.6822,9.702,260800.0
2004-09-30 09:30:00,14.68,14.7,14.62,14.68,336000.0,9.6888,9.702,9.6492,9.6888,336000.0
2004-09-30 10:00:00,14.68,14.69,14.65,14.67,189200.0,9.6888,9.6954,9.669,9.6822,189200.0
2004-09-30 10:30:00,14.67,14.67,14.63,14.63,149600.0,9.6822,9.6822,9.6558,9.6558,149600.0
2004-09-30 11:00:00,14.64,14.64,14.61,14.62,209200.0,9.6624,9.6624,9.6426,9.6492,209200.0
2004-09-30 11:30:00,14.62,14.63,14.61,14.61,175200.0,9.6492,9.6558,9.6426,9.6426,175200.0
2004-09-30 12:00:00,14.61,14.62,14.6,14.6,118800.0,9.6426,9.6492,9.636,9.636,118800.0
2004-09-30 12:30:00,14.6,14.61,14.59,14.59,96400.0,9.636,9.6426,9.6294,9.6294,96400.0
2004-09-30 13:00:00,14.59,14.61,14.59,14.6,241600.0,9.6294,9.6426,9.6294,9.636,241600.0
2004-09-30 13:30:00,14.6,14.61,14.59,14.61,179200.0,9.636,9.6426,9.6294,9.6426,179200.0
2004-09-30 14:00:00,14.6,14.64,14.6,14.64,153600.0,9.636,9.6624,9.636,9.6624,153600.0
2004-09-30 14:30:00,14.64,14.69,14.64,14.67,317600.0,9.6624,9.6954,9.6624,9.6822,317600.0
2004-09-30 15:00:00,14.67,14.68,14.63,14.63,352400.0,9.6822,9.6888,9.6558,9.6558,352400.0
2004-09-30 15:30:00,14.63,14.69,14.63,14.64,411600.0,9.6558,9.6954,9.6558,9.6624,411600.0
2004-10-01 09:30:00,14.69,14.76,14.67,14.74,379200.0,9.6954,9.7416,9.6822,9.7284,379200.0
2004-10-01 10:00:00,14.74,14.79,14.73,14.73,269600.0,9.7284,9.7614,9.7218,9.7218,269600.0
2004-10-01 10:30:00,14.73,14.75,14.72,14.74,265200.0,9.7218,9.735,9.7152,9.7284,265200.0
2004-10-01 11:00:00,14.74,14.75,14.73,14.74,182000.0,9.7284,9.735,9.7218,9.7284,182000.0
2004-10-01 11:30:00,14.74,14.77,14.74,14.76,208800.0,9.7284,9.7482,9.7284,9.7416,208800.0
2004-10-01 12:00:00,14.76,14.78,14.76,14.78,341200.0,9.7416,9.7548,9.7416,9.7548,341200.0
2004-10-01 12:30:00,14.78,14.81,14.77,14.8,191200.0,9.7548,9.7746,9.7482,9.768,191200.0
2004-10-01 13:00:00,14.8,14.82,14.78,14.81,254000.0,9.768,9.7812,9.7548,9.7746,254000.0
2004-10-01 13:30:00,14.81,14.82,14.81,14.81,325200.0,9.7746,9.7812,9.7746,9.7746,325200.0
2004-10-01 14:00:00,14.81,14.82,14.8,14.81,199200.0,9.7746,9.7812,9.768,9.7746,199200.0
2004-10-01 14:30:00,14.81,14.86,14.81,14.85,282800.0,9.7746,9.8076,9.7746,9.801,282800.0
2004-10-01 15:00:00,14.85,14.87,14.82,14.85,380400.0,9.801,9.8142,9.7812,9.801,380400.0
2004-10-01 15:30:00,14.85,14.89,14.85,14.86,423600.0,9.801,9.8274,9.801,9.8076,423600.0
2004-10-04 09:30:00,14.95,14.98,14.9,14.96,528800.0,9.867,9.8868,9.834,9.8736,528800.0
2004-10-04 10:00:00,14.96,14.99,14.95,14.99,379600.0,9.8736,9.8934,9.867,9.8934,379600.0
2004-10-04 10:30:00,14.99,15.06,14.99,15.03,475200.0,9.8934,9.9396,9.8934,9.9198,475200.0
2004-10-04 11:00:00,15.03,15.03,15.0,15.01,410400.0,9.9198,9.9198,9.9,9.9066,410400.0
2004-10-04 11:30:00,15.0,15.03,14.98,15.02,223200.0,9.9,9.9198,9.8868,9.9132,223200.0
2004-10-04 12:00:00,15.03,15.03,14.99,14.99,211600.0,9.9198,9.9198,9.8934,9.8934,211600.0
2004-10-04 12:30:00,14.99,14.99,14.95,14.96,112800.0,9.8934,9.8934,9.867,9.8736,112800.0
2004-10-04 13:00:00,14.96,14.98,14.94,14.97,262400.0,9.8736,9.8868,9.8604,9.8802,262400.0
2004-10-04 13:30:00,14.97,15.0,14.97,14.99,93600.0,9.8802,9.9,9.8802,9.8934,93600.0
2004-10-04 14:00:00,14.99,15.0,14.98,14.99,167600.0,9.8934,9.9,9.8868,9.8934,167600.0
2004-10-04 14:30:00,14.99,14.99,14.95,14.95,428400.0,9.8934,9.8934,9.867,9.867,428400.0
2004-10-04 15:00:00,14.95,15.01,14.94,15.0,364000.0,9.867,9.9066,9.8604,9.9,364000.0
2004-10-04 15:30:00,15.0,15.01,14.96,14.96,426800.0,9.9,9.9066,9.8736,9.8736,426800.0
2004-10-05 09:30:00,14.95,14.97,14.93,14.94,294800.0,9.867,9.8802,9.8538,9.8604,294800.0
2004-10-05 10:00:00,14.94,14.96,14.93,14.95,205200.0,9.8604,9.8736,9.8538,9.867,205200.0
2004-10-05 10:30:00,14.95,14.97,14.95,14.97,122000.0,9.867,9.8802,9.867,9.8802,122000.0
2004-10-05 11:00:00,14.97,14.97,14.94,14.95,75200.0,9.8802,9.8802,9.8604,9.867,75200.0
2004-10-05 11:30:00,14.95,14.96,14.93,14.94,105600.0,9.867,9.8736,9.8538,9.8604,105600.0
2004-10-05 12:00:00,14.94,14.96,14.93,14.93,146400.0,9.8604,9.8736,9.8538,9.8538,146400.0
2004-10-05 12:30:00,14.93,14.93,14.92,14.93,180400.0,9.8538,9.8538,9.8472,9.8538,180400.0
2004-10-05 13:00:00,14.93,14.93,14.92,14.92,197200.0,9.8538,9.8538,9.8472,9.8472,197200.0
2004-10-05 13:30:00,14.92,14.92,14.88,14.88,92000.0,9.8472,9.8472,9.8208,9.8208,92000.0
2004-10-05 14:00:00,14.88,14.88,14.86,14.86,223200.0,9.8208,9.8208,9.8076,9.8076,223200.0
2004-10-05 14:30:00,14.86,14.88,14.84,14.87,288400.0,9.8076,9.8208,9.7944,9.8142,288400.0
2004-10-05 15:00:00,14.87,14.89,14.84,14.89,425200.0,9.8142,9.8274,9.7944,9.8274,425200.0
2004-10-05 15:30:00,14.88,14.9,14.85,14.89,380400.0,9.8208,9.834,9.801,9.8274,380400.0
2004-10-06 09:30:00,14.93,15.03,14.93,15.03,388400.0,9.8538,9.9198,9.8538,9.9198,388400.0
2004-10-06 10:00:00,15.03,15.06,15.0,15.06,504400.0,9.9198,9.9396,9.9,9.9396,504400.0
2004-10-06 10:30:00,15.06,15.11,15.06,15.1,528800.0,9.9396,9.9726,9.9396,9.966,528800.0
2004-10-06 11:00:00,15.1,15.15,15.09,15.14,515600.0,9.966,9.999,9.9594,9.9924,515600.0
2004-10-06 11:30:00,15.14,15.17,15.12,15.14,482800.0,9.9924,10.0122,9.9792,9.9924,482800.0
2004-10-06 12:00:00,15.14,15.2,15.14,15.2,274800.0,9.9924,10.032,9.9924,10.032,274800.0
2004-10-06 12:30:00,15.22,15.24,15.2,15.22,458400.0,10.0452,10.0584,10.032,10.0452,458400.0
2004-10-06 13:00:00,15.22,15.24,15.21,15.22,830800.0,10.0452,10.0584,10.0386,10.0452,830800.0
2004-10-06 13:30:00,15.22,15.25,15.2,15.25,1323200.0,10.0452,10.065,10.032,10.065,1323200.0
2004-10-06 14:00:00,15.25,15.32,15.24,15.32,747200.0,10.065,10.1112,10.0584,10.1112,747200.0
2004-10-06 14:30:00,15.32,15.32,15.25,15.26,644400.0,10.1112,10.1112,10.065,10.0716,644400.0
2004-10-06 15:00:00,15.26,15.35,15.25,15.33,1191200.0,10.0716,10.131,10.065,10.1178,1191200.0
2004-10-06 15:30:00,15.34,15.4,15.3,15.4,1127200.0,10.1244,10.164,10.098,10.164,1127200.0
2004-10-07 09:30:00,15.22,15.34,15.21,15.3,790000.0,10.0452,10.1244,10.0386,10.098,790000.0
2004-10-07 10:00:00,15.3,15.31,15.28,15.28,498800.0,10.098,10.1046,10.0848,10.0848,498800.0
2004-10-07 10:30:00,15.28,15.31,15.26,15.28,424000.0,10.0848,10.1046,10.0716,10.0848,424000.0
2004-10-07 11:00:00,15.28,15.28,15.22,15.25,213200.0,10.0848,10.0848,10.0452,10.065,213200.0
2004-10-07 11:30:00,15.26,15.3,15.24,15.29,174800.0,10.0716,10.098,10.0584,10.0914,174800.0
2004-10-07 12:00:00,15.29,15.31,15.29,15.31,101600.0,10.0914,10.1046,10.0914,10.1046,101600.0
2004-10-07 12:30:00,15.3,15.31,15.28,15.29,174000.0,10.098,10.1046,10.0848,10.0914,174000.0
2004-10-07 13:00:00,15.29,15.36,15.28,15.31,338000.0,10.0914,10.1376,10.0848,10.1046,338000.0
2004-10-07 13:30:00,15.31,15.32,15.3,15.31,133200.0,10.1046,10.1112,10.098,10.1046,133200.0
2004-10-07 14:00:00,15.31,15.34,15.31,15.34,207600.0,10.1046,10.1244,10.1046,10.1244,207600.0
2004-10-07 14:30:00,15.34,15.38,15.34,15.38,337600.0,10.1244,10.1508,10.1244,10.1508,337600.0
2004-10-07 15:00:00,15.38,15.38,15.33,15.34,516800.0,10.1508,10.1508,10.1178,10.1244,516800.0
2004-10-07 15:30:00,15.34,15.38,15.32,15.33,628000.0,10.1244,10.1508,10.1112,10.1178,628000.0
2004-10-08 09:30:00,15.34,15.44,15.34,15.39,603600.0,10.1244,10.1904,10.1244,10.1574,603600.0
2004-10-08 10:00:00,15.39,15.47,15.39,15.42,287600.0,10.1574,10.2102,10.1574,10.1772,287600.0
2004-10-08 10:30:00,15.42,15.42,15.37,15.4,340800.0,10.1772,10.1772,10.1442,10.164,340800.0
2004-10-08 11:00:00,15.4,15.42,15.38,15.41,239600.0,10.164,10.1772,10.1508,10.1706,239600.0
2004-10-08 11:30:00,15.41,15.46,15.38,15.46,179600.0,10.1706,10.2036,10.1508,10.2036,179600.0
2004-10-08 12:00:00,15.45,15.49,15.44,15.48,262800.0,10.197,10.2234,10.1904,10.2168,262800.0
2004-10-08 12:30:00,15.48,15.5,15.47,15.5,294800.0,10.2168,10.23,10.2102,10.23,294800.0
2004-10-08 13:00:00,15.5,15.52,15.49,15.5,385600.0,10.23,10.2432,10.2234,10.23,385600.0
2004-10-08 13:30:00,15.5,15.51,15.48,15.49,334800.0,10.23,10.2366,10.2168,10.2234,334800.0
2004-10-08 14:00:00,15.48,15.48,15.42,15.42,648800.0,10.2168,10.2168,10.1772,10.1772,648800.0
2004-10-08 14:30:00,15.41,15.44,15.38,15.39,659200.0,10.1706,10.1904,10.1508,10.1574,659200.0
2004-10-08 15:00:00,15.39,15.45,15.38,15.45,434000.0,10.1574,10.197,10.1508,10.197,434000.0
2004-10-08 15:30:00,15.45,15.46,15.43,15.45,562800.0,10.197,10.2036,10.1838,10.197,562800.0
2004-10-11 09:30:00,15.43,15.45,15.42,15.44,208400.0,10.1838,10.197,10.1772,10.1904,208400.0
2004-10-11 10:00:00,15.44,15.47,15.42,15.46,173600.0,10.1904,10.2102,10.1772,10.2036,173600.0
2004-10-11 10:30:00,15.46,15.49,15.46,15.48,209200.0,10.2036,10.2234,10.2036,10.2168,209200.0
2004-10-11 11:00:00,15.49,15.51,15.47,15.47,222000.0,10.2234,10.2366,10.2102,10.2102,222000.0
2004-10-11 11:30:00,15.47,15.47,15.45,15.45,133600.0,10.2102,10.2102,10.197,10.197,133600.0
2004-10-11 12:00:00,15.45,15.46,15.44,15.45,97600.0,10.197,10.2036,10.1904,10.197,97600.0
2004-10-11 12:30:00,15.45,15.47,15.43,15.46,124400.0,10.197,10.2102,10.1838,10.2036,124400.0
2004-10-11 13:00:00,15.46,15.49,15.46,15.49,80000.0,10.2036,10.2234,10.2036,10.2234,80000.0
2004-10-11 13:30:00,15.49,15.51,15.48,15.5,100000.0,10.2234,10.2366,10.2168,10.23,100000.0
2004-10-11 14:00:00,15.5,15.5,15.48,15.48,95600.0,10.23,10.23,10.2168,10.2168,95600.0
2004-10-11 14:30:00,15.48,15.5,15.46,15.5,130400.0,10.2168,10.23,10.2036,10.23,130400.0
2004-10-11 15:00:00,15.51,15.52,15.47,15.48,177600.0,10.2366,10.2432,10.2102,10.2168,177600.0
2004-10-11 15:30:00,15.48,15.49,15.47,15.48,428000.0,10.2168,10.2234,10.2102,10.2168,428000.0
2004-10-12 09:30:00,15.46,15.46,15.37,15.37,773600.0,10.2036,10.2036,10.1442,10.1442,773600.0
2004-10-12 10:00:00,15.37,15.38,15.35,15.37,526800.0,10.1442,10.1508,10.131,10.1442,526800.0
2004-10-12 10:30:00,15.37,15.38,15.37,15.38,130400.0,10.1442,10.1508,10.1442,10.1508,130400.0
2004-10-12 11:00:00,15.38,15.39,15.38,15.38,227200.0,10.1508,10.1574,10.1508,10.1508,227200.0
2004-10-12 11:30:00,15.38,15.41,15.38,15.4,209600.0,10.1508,10.1706,10.1508,10.164,209600.0
2004-10-12 12:00:00,15.39,15.39,15.35,15.36,392000.0,10.1574,10.1574,10.131,10.1376,392000.0
2004-10-12 12:30:00,15.36,15.38,15.35,15.38,200000.0,10.1376,10.1508,10.131,10.1508,200000.0
2004-10-12 13:00:00,15.38,15.38,15.37,15.37,214800.0,10.1508,10.1508,10.1442,10.1442,214800.0
2004-10-12 13:30:00,15.37,15.37,15.36,15.37,269200.0,10.1442,10.1442,10.1376,10.1442,269200.0
2004-10-12 14:00:00,15.37,15.38,15.36,15.38,241200.0,10.1442,10.1508,10.1376,10.1508,241200.0
2004-10-12 14:30:00,15.38,15.42,15.38,15.41,403200.0,10.1508,10.1772,10.1508,10.1706,403200.0
2004-10-12 15:00:00,15.41,15.41,15.39,15.4,783200.0,10.1706,10.1706,10.1574,10.164,783200.0
2004-10-12 15:30:00,15.4,15.4,15.38,15.38,628400.0,10.164,10.164,10.1508,10.1508,628400.0
2004-10-13 09:30:00,15.4,15.4,15.3,15.35,1649600.0,10.164,10.164,10.098,10.131,1649600.0
2004-10-13 10:00:00,15.35,15.44,15.28,15.29,792800.0,10.131,10.1904,10.0848,10.0914,792800.0
2004-10-13 10:30:00,15.29,15.29,15.26,15.27,544800.0,10.0914,10.0914,10.0716,10.0782,544800.0
2004-10-13 11:00:00,15.27,15.27,15.23,15.23,622800.0,10.0782,10.0782,10.0518,10.0518,622800.0
2004-10-13 11:30:00,15.23,15.25,15.21,15.22,336400.0,10.0518,10.065,10.0386,10.0452,336400.0
2004-10-13 12:00:00,15.22,15.23,15.2,15.21,232800.0,10.0452,10.0518,10.032,10.0386,232800.0
2004-10-13 12:30:00,15.21,15.23,15.21,15.22,138000.0,10.0386,10.0518,10.0386,10.0452,138000.0
2004-10-13 13:00:00,15.22,15.22,15.19,15.19,296800.0,10.0452,10.0452,10.0254,10.0254,296800.0
2004-10-13 13:30:00,15.18,15.18,15.12,15.13,420000.0,10.0188,10.0188,9.9792,9.9858,420000.0
2004-10-13 14:00:00,15.13,15.13,15.08,15.11,310000.0,9.9858,9.9858,9.9528,9.9726,310000.0
2004-10-13 14:30:00,15.1,15.13,15.08,15.12,308800.0,9.966,9.9858,9.9528,9.9792,308800.0
2004-10-13 15:00:00,15.12,15.14,15.1,15.1,370000.0,9.9792,9.9924,9.966,9.966,370000.0
2004-10-13 15:30:00,15.1,15.1,15.08,15.09,807200.0,9.966,9.966,9.9528,9.9594,807200.0
2004-10-14 09:30:00,15.08,15.15,15.06,15.06,423200.0,9.9528,9.999,9.9396,9.9396,423200.0
2004-10-14 10:00:00,15.06,15.15,15.06,15.13,250400.0,9.9396,9.999,9.9396,9.9858,250400.0
2004-10-14 10:30:00,15.13,15.15,15.12,15.12,201600.0,9.9858,9.999,9.9792,9.9792,201600.0
2004-10-14 11:00:00,15.12,15.12,15.08,15.11,201200.0,9.9792,9.9792,9.9528,9.9726,201200.0
2004-10-14 11:30:00,15.1,15.1,15.05,15.06,328400.0,9.966,9.966,9.933,9.9396,328400.0
2004-10-14 12:00:00,15.06,15.11,15.06,15.11,176000.0,9.9396,9.9726,9.9396,9.9726,176000.0
2004-10-14 12:30:00,15.11,15.12,15.08,15.08,168400.0,9.9726,9.9792,9.9528,9.9528,168400.0
2004-10-14 13:00:00,15.08,15.09,15.08,15.09,328000.0,9.9528,9.9594,9.9528,9.9594,328000.0
2004-10-14 13:30:00,15.09,15.1,15.07,15.08,240800.0,9.9594,9.966,9.9462,9.9528,240800.0
2004-10-14 14:00:00,15.08,15.09,15.07,15.08,159600.0,9.9528,9.9594,9.9462,9.9528,159600.0
2004-10-14 14:30:00,15.08,15.09,15.06,15.07,172800.0,9.9528,9.9594,9.9396,9.9462,172800.0
2004-10-14 15:00:00,15.07,15.07,15.05,15.05,258000.0,9.9462,9.9462,9.933,9.933,258000.0
2004-10-14 15:30:00,15.05,15.1,15.05,15.06,615200.0,9.933,9.966,9.933,9.9396,615200.0
2004-10-15 09:30:00,15.09,15.12,15.05,15.12,422000.0,9.9594,9.9792,9.933,9.9792,422000.0
2004-10-15 10:00:00,15.12,15.17,15.12,15.17,480400.0,9.9792,10.0122,9.9792,10.0122,480400.0
2004-10-15 10:30:00,15.17,15.2,15.17,15.18,251200.0,10.0122,10.032,10.0122,10.0188,251200.0
2004-10-15 11:00:00,15.18,15.18,15.09,15.1,198000.0,10.0188,10.0188,9.9594,9.966,198000.0
2004-10-15 11:30:00,15.11,15.14,15.1,15.13,79600.0,9.9726,9.9924,9.966,9.9858,79600.0
2004-10-15 12:00:00,15.13,15.19,15.11,15.19,192000.0,9.9858,10.0254,9.9726,10.0254,192000.0
2004-10-15 12:30:00,15.19,15.2,15.17,15.19,317200.0,10.0254,10.032,10.0122,10.0254,317200.0
2004-10-15 13:00:00,15.19,15.19,15.14,15.15,135600.0,10.0254,10.0254,9.9924,9.999,135600.0
2004-10-15 13:30:00,15.15,15.18,15.15,15.17,110800.0,9.999,10.0188,9.999,10.0122,110800.0
2004-10-15 14:00:00,15.17,15.17,15.12,15.12,91200.0,10.0122,10.0122,9.9792,9.9792,91200.0
2004-10-15 14:30:00,15.12,15.12,15.06,15.09,186000.0,9.9792,9.9792,9.9396,9.9594,186000.0
2004-10-15 15:00:00,15.09,15.12,15.08,15.12,225600.0,9.9594,9.9792,9.9528,9.9792,225600.0
2004-10-15 15:30:00,15.12,15.13,15.08,15.12,282800.0,9.9792,9.9858,9.9528,9.9792,282800.0
2004-10-18 09:30:00,15.12,15.12,15.06,15.12,280400.0,9.9792,9.9792,9.9396,9.9792,280400.0
2004-10-18 10:00:00,15.12,15.15,15.08,15.1,208000.0,9.9792,9.999,9.9528,9.966,208000.0
2004-10-18 10:30:00,15.1,15.13,15.05,15.06,168000.0,9.966,9.9858,9.933,9.9396,168000.0
2004-10-18 11:00:00,15.06,15.06,15.04,15.06,162400.0,9.9396,9.9396,9.9264,9.9396,162400.0
2004-10-18 11:30:00,15.06,15.12,15.06,15.11,139600.0,9.9396,9.9792,9.9396,9.9726,139600.0
2004-10-18 12:00:00,15.12,15.17,15.12,15.15,306800.0,9.9792,10.0122,9.9792,9.999,306800.0
2004-10-18 12:30:00,15.15,15.16,15.15,15.15,176000.0,9.999,10.0056,9.999,9.999,176000.0
2004-10-18 13:00:00,15.15,15.21,15.15,15.21,242800.0,9.999,10.0386,9.999,10.0386,242800.0
2004-10-18 13:30:00,15.21,15.21,15.15,15.18,170800.0,10.0386,10.0386,9.999,10.0188,170800.0
2004-10-18 14:00:00,15.18,15.2,15.16,15.19,192000.0,10.0188,10.032,10.0056,10.0254,192000.0
2004-10-18 14:30:00,15.2,15.24,15.19,15.24,227600.0,10.032,10.0584,10.0254,10.0584,227600.0
2004-10-18 15:00:00,15.24,15.26,15.22,15.25,418800.0,10.0584,10.0716,10.0452,10.065,418800.0
2004-10-18 15:30:00,15.26,15.26,15.24,15.26,438400.0,10.0716,10.0716,10.0584,10.0716,438400.0
2004-10-19 09:30:00,15.26,15.26,15.21,15.23,141600.0,10.0716,10.0716,10.0386,10.0518,141600.0
2004-10-19 10:00:00,15.23,15.25,15.15,15.16,425200.0,10.0518,10.065,9.999,10.0056,425200.0
2004-10-19 10:30:00,15.16,15.21,15.16,15.18,304400.0,10.0056,10.0386,10.0056,10.0188,304400.0
2004-10-19 11:00:00,15.18,15.26,15.18,15.24,314000.0,10.0188,10.0716,10.0188,10.0584,314000.0
2004-10-19 11:30:00,15.24,15.26,15.22,15.23,129200.0,10.0584,10.0716,10.0452,10.0518,129200.0
2004-10-19 12:00:00,15.23,15.3,15.23,15.3,188000.0,10.0518,10.098,10.0518,10.098,188000.0
2004-10-19 12:30:00,15.31,15.32,15.28,15.29,210000.0,10.1046,10.1112,10.0848,10.0914,210000.0
2004-10-19 13:00:00,15.29,15.29,15.24,15.26,156000.0,10.0914,10.0914,10.0584,10.0716,156000.0
2004-10-19 13:30:00,15.26,15.26,15.19,15.19,287200.0,10.0716,10.0716,10.0254,10.0254,287200.0
2004-10-19 14:00:00,15.19,15.19,15.15,15.18,400800.0,10.0254,10.0254,9.999,10.0188,400800.0
2004-10-19 14:30:00,15.18,15.22,15.15,15.22,294000.0,10.0188,10.0452,9.999,10.0452,294000.0
2004-10-19 15:00:00,15.22,15.26,15.21,15.24,580000.0,10.0452,10.0716,10.0386,10.0584,580000.0
2004-10-19 15:30:00,15.25,15.26,15.18,15.19,736000.0,10.065,10.0716,10.0188,10.0254,736000.0
2004-10-20 09:30:00,15.16,15.22,15.13,15.22,494400.0,10.0056,10.0452,9.9858,10.0452,494400.0
2004-10-20 10:00:00,15.21,15.22,15.19,15.2,427600.0,10.0386,10.0452,10.0254,10.032,427600.0
2004-10-20 10:30:00,15.2,15.2,15.11,15.11,481200.0,10.032,10.032,9.9726,9.9726,481200.0
2004-10-20 11:00:00,15.12,15.15,15.12,15.13,198800.0,9.9792,9.999,9.9792,9.9858,198800.0
2004-10-20 11:30:00,15.14,15.16,15.12,15.12,176400.0,9.9924,10.0056,9.9792,9.9792,176400.0
2004-10-20 12:00:00,15.12,15.16,15.12,15.13,140000.0,9.9792,10.0056,9.9792,9.9858,140000.0
2004-10-20 12:30:00,15.13,15.16,15.13,15.15,109600.0,9.9858,10.0056,9.9858,9.999,109600.0
2004-10-20 13:00:00,15.15,15.17,15.15,15.16,121200.0,9.999,10.0122,9.999,10.0056,121200.0
2004-10-20 13:30:00,15.16,15.16,15.14,15.15,125200.0,10.0056,10.0056,9.9924,9.999,125200.0
2004-10-20 14:00:00,15.15,15.15,15.13,15.13,340000.0,9.999,9.999,9.9858,9.9858,340000.0
2004-10-20 14:30:00,15.13,15.15,15.11,15.15,265600.0,9.9858,9.999,9.9726,9.999,265600.0
2004-10-20 15:00:00,15.15,15.15,15.11,15.11,419600.0,9.999,9.999,9.9726,9.9726,419600.0
2004-10-20 15:30:00,15.11,15.16,15.1,15.14,575200.0,9.9726,10.0056,9.966,9.9924,575200.0
2004-10-21 09:30:00,14.93,15.25,14.93,15.25,1117600.0,9.8538,10.065,9.8538,10.065,1117600.0
2004-10-21 10:00:00,15.25,15.27,15.15,15.24,885600.0,10.065,10.0782,9.999,10.0584,885600.0
2004-10-21 10:30:00,15.24,15.28,15.22,15.27,647200.0,10.0584,10.0848,10.0452,10.0782,647200.0
2004-10-21 11:00:00,15.27,15.3,15.24,15.26,422000.0,10.0782,10.098,10.0584,10.0716,422000.0
2004-10-21 11:30:00,15.26,15.29,15.23,15.28,842400.0,10.0716,10.0914,10.0518,10.0848,842400.0
2004-10-21 12:00:00,15.28,15.32,15.24,15.26,577600.0,10.0848,10.1112,10.0584,10.0716,577600.0
2004-10-21 12:30:00,15.26,15.27,15.19,15.21,405600.0,10.0716,10.0782,10.0254,10.0386,405600.0
2004-10-21 13:00:00,15.21,15.22,15.2,15.22,438400.0,10.0386,10.0452,10.032,10.0452,438400.0
2004-10-21 13:30:00,15.22,15.27,15.22,15.26,380400.0,10.0452,10.0782,10.0452,10.0716,380400.0
2004-10-21 14:00:00,15.26,15.31,15.24,15.31,398000.0,10.0716,10.1046,10.0584,10.1046,398000.0
2004-10-21 14:30:00,15.32,15.35,15.26,15.28,450400.0,10.1112,10.131,10.0716,10.0848,450400.0
2004-10-21 15:00:00,15.28,15.32,15.28,15.3,578400.0,10.0848,10.1112,10.0848,10.098,578400.0
2004-10-21 15:30:00,15.31,15.32,15.29,15.31,705200.0,10.1046,10.1112,10.0914,10.1046,705200.0
2004-10-22 09:30:00,15.35,15.4,15.21,15.24,712400.0,10.131,10.164,10.0386,10.0584,712400.0
2004-10-22 10:00:00,15.24,15.28,15.21,15.24,572000.0,10.0584,10.0848,10.0386,10.0584,572000.0
2004-10-22 10:30:00,15.24,15.33,15.2,15.33,679200.0,10.0584,10.1178,10.032,10.1178,679200.0
2004-10-22 11:00:00,15.33,15.33,15.27,15.27,244400.0,10.1178,10.1178,10.0782,10.0782,244400.0
2004-10-22 11:30:00,15.27,15.29,15.25,15.26,170000.0,10.0782,10.0914,10.065,10.0716,170000.0
2004-10-22 12:00:00,15.26,15.31,15.25,15.3,104800.0,10.0716,10.1046,10.065,10.098,104800.0
2004-10-22 12:30:00,15.3,15.31,15.25,15.25,83200.0,10.098,10.1046,10.065,10.065,83200.0
2004-10-22 13:00:00,15.25,15.26,15.24,15.25,255200.0,10.065,10.0716,10.0584,10.065,255200.0
2004-10-22 13:30:00,15.25,15.27,15.22,15.26,489600.0,10.065,10.0782,10.0452,10.0716,489600.0
2004-10-22 14:00:00,15.27,15.28,15.25,15.27,109600.0,10.0782,10.0848,10.065,10.0782,109600.0
2004-10-22 14:30:00,15.27,15.28,15.22,15.23,134000.0,10.0782,10.0848,10.0452,10.0518,134000.0
2004-10-22 15:00:00,15.23,15.24,15.19,15.24,469600.0,10.0518,10.0584,10.0254,10.0584,469600.0
2004-10-22 15:30:00,15.24,15.27,15.22,15.25,610400.0,10.0584,10.0782,10.0452,10.065,610400.0
2004-10-25 09:30:00,15.25,15.34,15.23,15.28,625200.0,10.065,10.1244,10.0518,10.0848,625200.0
2004-10-25 10:00:00,15.28,15.28,15.19,15.25,728400.0,10.0848,10.0848,10.0254,10.065,728400.0
2004-10-25 10:30:00,15.25,15.25,15.18,15.22,497200.0,10.065,10.065,10.0188,10.0452,497200.0
2004-10-25 11:00:00,15.23,15.3,15.23,15.29,239600.0,10.0518,10.098,10.0518,10.0914,239600.0
2004-10-25 11:30:00,15.29,15.3,15.22,15.25,210800.0,10.0914,10.098,10.0452,10.065,210800.0
2004-10-25 12:00:00,15.25,15.26,15.23,15.25,157600.0,10.065,10.0716,10.0518,10.065,157600.0
2004-10-25 12:30:00,15.25,15.26,15.2,15.26,170800.0,10.065,10.0716,10.032,10.0716,170800.0
2004-10-25 13:00:00,15.26,15.33,15.26,15.31,192800.0,10.0716,10.1178,10.0716,10.1046,192800.0
2004-10-25 13:30:00,15.31,15.31,15.29,15.29,122800.0,10.1046,10.1046,10.0914,10.0914,122800.0
2004-10-25 14:00:00,15.29,15.3,15.24,15.25,286800.0,10.0914,10.098,10.0584,10.065,286800.0
2004-10-25 14:30:00,15.25,15.29,15.24,15.28,338000.0,10.065,10.0914,10.0584,10.0848,338000.0
2004-10-25 15:00:00,15.28,15.29,15.26,15.29,280400.0,10.0848,10.0914,10.0716,10.0914,280400.0
2004-10-25 15:30:00,15.29,15.31,15.28,15.31,408000.0,10.0914,10.1046,10.0848,10.1046,408000.0
2004-10-26 09:30:00,15.29,15.3,15.24,15.24,323200.0,10.0914,10.098,10.0584,10.0584,323200.0
2004-10-26 10:00:00,15.24,15.3,15.23,15.28,182800.0,10.0584,10.098,10.0518,10.0848,182800.0
2004-10-26 10:30:00,15.29,15.29,15.25,15.26,282000.0,10.0914,10.0914,10.065,10.0716,282000.0
2004-10-26 11:00:00,15.25,15.27,15.25,15.26,238400.0,10.065,10.0782,10.065,10.0716,238400.0
2004-10-26 11:30:00,15.26,15.33,15.26,15.33,319200.0,10.0716,10.1178,10.0716,10.1178,319200.0
2004-10-26 12:00:00,15.33,15.36,15.32,15.33,265200.0,10.1178,10.1376,10.1112,10.1178,265200.0
2004-10-26 12:30:00,15.33,15.35,15.33,15.35,111200.0,10.1178,10.131,10.1178,10.131,111200.0
2004-10-26 13:00:00,15.35,15.38,15.34,15.37,186000.0,10.131,10.1508,10.1244,10.1442,186000.0
2004-10-26 13:30:00,15.37,15.38,15.36,15.38,191600.0,10.1442,10.1508,10.1376,10.1508,191600.0
2004-10-26 14:00:00,15.38,15.43,15.38,15.4,208800.0,10.1508,10.1838,10.1508,10.164,208800.0
2004-10-26 14:30:00,15.4,15.44,15.4,15.44,186800.0,10.164,10.1904,10.164,10.1904,186800.0
2004-10-26 15:00:00,15.44,15.49,15.44,15.48,665600.0,10.1904,10.2234,10.1904,10.2168,665600.0
2004-10-26 15:30:00,15.48,15.56,15.47,15.56,576400.0,10.2168,10.2696,10.2102,10.2696,576400.0
2004-10-27 09:30:00,15.5,15.52,15.47,15.51,604800.0,10.23,10.2432,10.2102,10.2366,604800.0
2004-10-27 10:00:00,15.5,15.57,15.5,15.56,267600.0,10.23,10.2762,10.23,10.2696,267600.0
2004-10-27 10:30:00,15.56,15.67,15.51,15.63,444800.0,10.2696,10.3422,10.2366,10.3158,444800.0
2004-10-27 11:00:00,15.63,15.74,15.63,15.74,636800.0,10.3158,10.3884,10.3158,10.3884,636800.0
2004-10-27 11:30:00,15.73,15.75,15.72,15.74,346800.0,10.3818,10.395,10.3752,10.3884,346800.0
2004-10-27 12:00:00,15.74,15.77,15.71,15.76,373600.0,10.3884,10.4082,10.3686,10.4016,373600.0
2004-10-27 12:30:00,15.76,15.81,15.75,15.79,313600.0,10.4016,10.4346,10.395,10.4214,313600.0
2004-10-27 13:00:00,15.79,15.86,15.79,15.85,403600.0,10.4214,10.4676,10.4214,10.461,403600.0
2004-10-27 13:30:00,15.86,15.92,15.86,15.86,546800.0,10.4676,10.5072,10.4676,10.4676,546800.0
2004-10-27 14:00:00,15.86,15.88,15.82,15.82,354000.0,10.4676,10.4808,10.4412,10.4412,354000.0
2004-10-27 14:30:00,15.82,15.83,15.79,15.81,320400.0,10.4412,10.4478,10.4214,10.4346,320400.0
2004-10-27 15:00:00,15.81,15.86,15.81,15.84,365200.0,10.4346,10.4676,10.4346,10.4544,365200.0
2004-10-27 15:30:00,15.84,15.87,15.79,15.83,552800.0,10.4544,10.4742,10.4214,10.4478,552800.0
2004-10-28 09:30:00,15.68,15.71,15.63,15.7,488800.0,10.3488,10.3686,10.3158,10.362,488800.0
2004-10-28 10:00:00,15.7,15.72,15.58,15.58,518000.0,10.362,10.3752,10.2828,10.2828,518000.0
2004-10-28 10:30:00,15.58,15.62,15.58,15.61,756400.0,10.2828,10.3092,10.2828,10.3026,756400.0
2004-10-28 11:00:00,15.61,15.62,15.58,15.62,338800.0,10.3026,10.3092,10.2828,10.3092,338800.0
2004-10-28 11:30:00,15.62,15.66,15.61,15.66,95200.0,10.3092,10.3356,10.3026,10.3356,95200.0
2004-10-28 12:00:00,15.66,15.66,15.62,15.62,112400.0,10.3356,10.3356,10.3092,10.3092,112400.0
2004-10-28 12:30:00,15.61,15.63,15.61,15.62,150400.0,10.3026,10.3158,10.3026,10.3092,150400.0
2004-10-28 13:00:00,15.62,15.63,15.59,15.62,148800.0,10.3092,10.3158,10.2894,10.3092,148800.0
2004-10-28 13:30:00,15.62,15.63,15.6,15.62,186800.0,10.3092,10.3158,10.296,10.3092,186800.0
2004-10-28 14:00:00,15.62,15.68,15.62,15.68,104800.0,10.3092,10.3488,10.3092,10.3488,104800.0
2004-10-28 14:30:00,15.68,15.68,15.65,15.66,115600.0,10.3488,10.3488,10.329,10.3356,115600.0
2004-10-28 15:00:00,15.67,15.68,15.63,15.65,160400.0,10.3422,10.3488,10.3158,10.329,160400.0
2004-10-28 15:30:00,15.65,15.67,15.63,15.67,287200.0,10.329,10.3422,10.3158,10.3422,287200.0
2004-10-29 09:30:00,15.66,15.71,15.63,15.68,187200.0,10.3356,10.3686,10.3158,10.3488,187200.0
2004-10-29 10:00:00,15.68,15.69,15.62,15.68,218400.0,10.3488,10.3554,10.3092,10.3488,218400.0
2004-10-29 10:30:00,15.68,15.72,15.66,15.69,149600.0,10.3488,10.3752,10.3356,10.3554,149600.0
2004-10-29 11:00:00,15.69,15.7,15.67,15.67,215200.0,10.3554,10.362,10.3422,10.3422,215200.0
2004-10-29 11:30:00,15.67,15.67,15.61,15.66,336400.0,10.3422,10.3422,10.3026,10.3356,336400.0
2004-10-29 12:00:00,15.66,15.69,15.66,15.67,138000.0,10.3356,10.3554,10.3356,10.3422,138000.0
2004-10-29 12:30:00,15.67,15.68,15.65,15.65,113600.0,10.3422,10.3488,10.329,10.329,113600.0
2004-10-29 13:00:00,15.65,15.68,15.65,15.68,110000.0,10.329,10.3488,10.329,10.3488,110000.0
2004-10-29 13:30:00,15.68,15.7,15.67,15.68,154000.0,10.3488,10.362,10.3422,10.3488,154000.0
2004-10-29 14:00:00,15.68,15.72,15.68,15.72,213600.0,10.3488,10.3752,10.3488,10.3752,213600.0
2004-10-29 14:30:00,15.72,15.76,15.72,15.75,303600.0,10.3752,10.4016,10.3752,10.395,303600.0
2004-10-29 15:00:00,15.75,15.77,15.72,15.72,425200.0,10.395,10.4082,10.3752,10.3752,425200.0
2004-10-29 15:30:00,15.72,15.74,15.72,15.74,626000.0,10.3752,10.3884,10.3752,10.3884,626000.0
2004-11-01 09:30:00,15.77,15.79,15.69,15.78,295600.0,10.4082,10.4214,10.3554,10.4148,295600.0
2004-11-01 10:00:00,15.78,15.78,15.69,15.7,333200.0,10.4148,10.4148,10.3554,10.362,333200.0
2004-11-01 10:30:00,15.7,15.74,15.7,15.74,165600.0,10.362,10.3884,10.362,10.3884,165600.0
2004-11-01 11:00:00,15.74,15.78,15.74,15.78,435600.0,10.3884,10.4148,10.3884,10.4148,435600.0
2004-11-01 11:30:00,15.78,15.78,15.75,15.75,240400.0,10.4148,10.4148,10.395,10.395,240400.0
2004-11-01 12:00:00,15.75,15.76,15.74,15.76,321200.0,10.395,10.4016,10.3884,10.4016,321200.0
2004-11-01 12:30:00,15.76,15.77,15.75,15.75,144400.0,10.4016,10.4082,10.395,10.395,144400.0
2004-11-01 13:00:00,15.75,15.75,15.66,15.68,323600.0,10.395,10.395,10.3356,10.3488,323600.0
2004-11-01 13:30:00,15.67,15.71,15.66,15.7,375600.0,10.3422,10.3686,10.3356,10.362,375600.0
2004-11-01 14:00:00,15.7,15.71,15.69,15.7,125600.0,10.362,10.3686,10.3554,10.362,125600.0
2004-11-01 14:30:00,15.7,15.73,15.69,15.72,356400.0,10.362,10.3818,10.3554,10.3752,356400.0
2004-11-01 15:00:00,15.72,15.72,15.69,15.69,261600.0,10.3752,10.3752,10.3554,10.3554,261600.0
2004-11-01 15:30:00,15.69,15.72,15.69,15.71,414800.0,10.3554,10.3752,10.3554,10.3686,414800.0
2004-11-02 09:30:00,15.71,15.71,15.64,15.7,256800.0,10.3686,10.3686,10.3224,10.362,256800.0
2004-11-02 10:00:00,15.7,15.75,15.69,15.72,306400.0,10.362,10.395,10.3554,10.3752,306400.0
2004-11-02 10:30:00,15.72,15.73,15.7,15.73,322800.0,10.3752,10.3818,10.362,10.3818,322800.0
2004-11-02 11:00:00,15.74,15.76,15.74,15.75,168800.0,10.3884,10.4016,10.3884,10.395,168800.0
2004-11-02 11:30:00,15.76,15.77,15.74,15.76,202400.0,10.4016,10.4082,10.3884,10.4016,202400.0
2004-11-02 12:00:00,15.76,15.78,15.76,15.76,122000.0,10.4016,10.4148,10.4016,10.4016,122000.0
2004-11-02 12:30:00,15.76,15.77,15.71,15.71,318400.0,10.4016,10.4082,10.3686,10.3686,318400.0
2004-11-02 13:00:00,15.71,15.73,15.71,15.72,159600.0,10.3686,10.3818,10.3686,10.3752,159600.0
2004-11-02 13:30:00,15.72,15.74,15.72,15.72,118000.0,10.3752,10.3884,10.3752,10.3752,118000.0
2004-11-02 14:00:00,15.72,15.75,15.72,15.74,296000.0,10.3752,10.395,10.3752,10.3884,296000.0
2004-11-02 14:30:00,15.74,15.75,15.65,15.71,304000.0,10.3884,10.395,10.329,10.3686,304000.0
2004-11-02 15:00:00,15.71,15.73,15.69,15.7,299200.0,10.3686,10.3818,10.3554,10.362,299200.0
2004-11-02 15:30:00,15.7,15.74,15.7,15.71,307200.0,10.362,10.3884,10.362,10.3686,307200.0
2004-11-03 09:30:00,15.71,15.79,15.69,15.79,244800.0,10.3686,10.4214,10.3554,10.4214,244800.0
2004-11-03 10:00:00,15.77,15.79,15.7,15.77,205200.0,10.4082,10.4214,10.362,10.4082,205200.0
2004-11-03 10:30:00,15.78,15.85,15.76,15.81,301200.0,10.4148,10.461,10.4016,10.4346,301200.0
2004-11-03 11:00:00,15.81,15.88,15.8,15.85,210000.0,10.4346,10.4808,10.428,10.461,210000.0
2004-11-03 11:30:00,15.85,15.87,15.82,15.82,298800.0,10.461,10.4742,10.4412,10.4412,298800.0
2004-11-03 12:00:00,15.82,15.85,15.81,15.84,202400.0,10.4412,10.461,10.4346,10.4544,202400.0
2004-11-03 12:30:00,15.84,15.87,15.84,15.86,221600.0,10.4544,10.4742,10.4544,10.4676,221600.0
2004-11-03 13:00:00,15.86,15.9,15.86,15.9,180400.0,10.4676,10.494,10.4676,10.494,180400.0
2004-11-03 13:30:00,15.9,15.95,15.88,15.94,344800.0,10.494,10.527,10.4808,10.5204,344800.0
2004-11-03 14:00:00,15.94,15.96,15.92,15.93,364000.0,10.5204,10.5336,10.5072,10.5138,364000.0
2004-11-03 14:30:00,15.93,15.93,15.91,15.93,234400.0,10.5138,10.5138,10.5006,10.5138,234400.0
2004-11-03 15:00:00,15.93,15.94,15.84,15.9,507600.0,10.5138,10.5204,10.4544,10.494,507600.0
2004-11-03 15:30:00,15.9,15.96,15.9,15.96,638400.0,10.494,10.5336,10.494,10.5336,638400.0
2004-11-04 09:30:00,15.93,16.02,15.88,15.96,560400.0,10.5138,10.5732,10.4808,10.5336,560400.0
2004-11-04 10:00:00,15.96,16.04,15.96,16.01,517600.0,10.5336,10.5864,10.5336,10.5666,517600.0
2004-11-04 10:30:00,16.0,16.02,15.99,16.01,484400.0,10.56,10.5732,10.5534,10.5666,484400.0
2004-11-04 11:00:00,16.01,16.03,15.99,16.02,406400.0,10.5666,10.5798,10.5534,10.5732,406400.0
2004-11-04 11:30:00,16.02,16.09,16.02,16.07,403200.0,10.5732,10.6194,10.5732,10.6062,403200.0
2004-11-04 12:00:00,16.07,16.15,16.07,16.15,293600.0,10.6062,10.659,10.6062,10.659,293600.0
2004-11-04 12:30:00,16.15,16.24,16.15,16.2,540000.0,10.659,10.7184,10.659,10.692,540000.0
2004-11-04 13:00:00,16.2,16.22,16.17,16.2,586400.0,10.692,10.7052,10.6722,10.692,586400.0
2004-11-04 13:30:00,16.2,16.27,16.2,16.27,745200.0,10.692,10.7382,10.692,10.7382,745200.0
2004-11-04 14:00:00,16.28,16.35,16.27,16.35,709200.0,10.7448,10.791,10.7382,10.791,709200.0
2004-11-04 14:30:00,16.36,16.4,16.35,16.36,848000.0,10.7976,10.824,10.791,10.7976,848000.0
2004-11-04 15:00:00,16.36,16.39,16.34,16.35,1006400.0,10.7976,10.8174,10.7844,10.791,1006400.0
2004-11-04 15:30:00,16.35,16.4,16.32,16.38,1759200.0,10.791,10.824,10.7712,10.8108,1759200.0
2004-11-05 09:30:00,16.33,16.33,16.23,16.24,684800.0,10.7778,10.7778,10.7118,10.7184,684800.0
2004-11-05 10:00:00,16.24,16.25,16.23,16.25,368400.0,10.7184,10.725,10.7118,10.725,368400.0
2004-11-05 10:30:00,16.25,16.27,16.23,16.24,278000.0,10.725,10.7382,10.7118,10.7184,278000.0
2004-11-05 11:00:00,16.24,16.24,16.15,16.16,199600.0,10.7184,10.7184,10.659,10.6656,199600.0
2004-11-05 11:30:00,16.16,16.21,16.16,16.18,250400.0,10.6656,10.6986,10.6656,10.6788,250400.0
2004-11-05 12:00:00,16.18,16.25,16.18,16.24,263200.0,10.6788,10.725,10.6788,10.7184,263200.0
2004-11-05 12:30:00,16.24,16.31,16.24,16.3,258400.0,10.7184,10.7646,10.7184,10.758,258400.0
2004-11-05 13:00:00,16.3,16.32,16.27,16.31,232400.0,10.758,10.7712,10.7382,10.7646,232400.0
2004-11-05 13:30:00,16.32,16.33,16.27,16.27,215200.0,10.7712,10.7778,10.7382,10.7382,215200.0
2004-11-05 14:00:00,16.27,16.28,16.25,16.25,224000.0,10.7382,10.7448,10.725,10.725,224000.0
2004-11-05 14:30:00,16.25,16.25,16.23,16.23,246400.0,10.725,10.725,10.7118,10.7118,246400.0
2004-11-05 15:00:00,16.23,16.27,16.21,16.25,196800.0,10.7118,10.7382,10.6986,10.725,196800.0
2004-11-05 15:30:00,16.24,16.26,16.24,16.25,443200.0,10.7184,10.7316,10.7184,10.725,443200.0
2004-11-08 09:30:00,16.26,16.27,16.18,16.2,268800.0,10.7316,10.7382,10.6788,10.692,268800.0
2004-11-08 10:00:00,16.19,16.2,16.18,16.19,429200.0,10.6854,10.692,10.6788,10.6854,429200.0
2004-11-08 10:30:00,16.18,16.18,16.14,16.14,359200.0,10.6788,10.6788,10.6524,10.6524,359200.0
2004-11-08 11:00:00,16.15,16.15,16.13,16.14,258000.0,10.659,10.659,10.6458,10.6524,258000.0
2004-11-08 11:30:00,16.14,16.14,16.12,16.12,241600.0,10.6524,10.6524,10.6392,10.6392,241600.0
2004-11-08 12:00:00,16.12,16.14,16.11,16.13,156400.0,10.6392,10.6524,10.6326,10.6458,156400.0
2004-11-08 12:30:00,16.13,16.14,16.11,16.14,223600.0,10.6458,10.6524,10.6326,10.6524,223600.0
2004-11-08 13:00:00,16.13,16.14,16.12,16.12,192400.0,10.6458,10.6524,10.6392,10.6392,192400.0
2004-11-08 13:30:00,16.12,16.14,16.12,16.14,215600.0,10.6392,10.6524,10.6392,10.6524,215600.0
2004-11-08 14:00:00,16.14,16.14,16.13,16.14,222400.0,10.6524,10.6524,10.6458,10.6524,222400.0
2004-11-08 14:30:00,16.14,16.17,16.14,16.16,182400.0,10.6524,10.6722,10.6524,10.6656,182400.0
2004-11-08 15:00:00,16.16,16.19,16.13,16.18,245600.0,10.6656,10.6854,10.6458,10.6788,245600.0
2004-11-08 15:30:00,16.18,16.2,16.16,16.19,357200.0,10.6788,10.692,10.6656,10.6854,357200.0
2004-11-09 09:30:00,16.19,16.25,16.19,16.25,349200.0,10.6854,10.725,10.6854,10.725,349200.0
2004-11-09 10:00:00,16.25,16.25,16.19,16.22,278400.0,10.725,10.725,10.6854,10.7052,278400.0
2004-11-09 10:30:00,16.22,16.25,16.2,16.2,110800.0,10.7052,10.725,10.692,10.692,110800.0
2004-11-09 11:00:00,16.2,16.22,16.15,16.2,216400.0,10.692,10.7052,10.659,10.692,216400.0
2004-11-09 11:30:00,16.2,16.22,16.17,16.19,183200.0,10.692,10.7052,10.6722,10.6854,183200.0
2004-11-09 12:00:00,16.19,16.19,16.18,16.18,125200.0,10.6854,10.6854,10.6788,10.6788,125200.0
2004-11-09 12:30:00,16.18,16.18,16.16,16.17,154000.0,10.6788,10.6788,10.6656,10.6722,154000.0
2004-11-09 13:00:00,16.17,16.18,16.16,16.18,184800.0,10.6722,10.6788,10.6656,10.6788,184800.0
2004-11-09 13:30:00,16.18,16.2,16.17,16.17,130000.0,10.6788,10.692,10.6722,10.6722,130000.0
2004-11-09 14:00:00,16.17,16.17,16.15,16.15,287600.0,10.6722,10.6722,10.659,10.659,287600.0
2004-11-09 14:30:00,16.15,16.17,16.14,16.16,286400.0,10.659,10.6722,10.6524,10.6656,286400.0
2004-11-09 15:00:00,16.16,16.17,16.15,16.16,377600.0,10.6656,10.6722,10.659,10.6656,377600.0
2004-11-09 15:30:00,16.17,16.21,16.16,16.19,382800.0,10.6722,10.6986,10.6656,10.6854,382800.0
2004-11-10 09:30:00,16.25,16.25,16.14,16.15,343200.0,10.725,10.725,10.6524,10.659,343200.0
2004-11-10 10:00:00,16.16,16.19,16.13,16.19,341600.0,10.6656,10.6854,10.6458,10.6854,341600.0
2004-11-10 10:30:00,16.19,16.24,16.17,16.21,279600.0,10.6854,10.7184,10.6722,10.6986,279600.0
2004-11-10 11:00:00,16.2,16.22,16.15,16.15,281600.0,10.692,10.7052,10.659,10.659,281600.0
2004-11-10 11:30:00,16.15,16.16,16.14,16.14,200400.0,10.659,10.6656,10.6524,10.6524,200400.0
2004-11-10 12:00:00,16.14,16.14,16.11,16.12,137200.0,10.6524,10.6524,10.6326,10.6392,137200.0
2004-11-10 12:30:00,16.12,16.12,16.07,16.08,168000.0,10.6392,10.6392,10.6062,10.6128,168000.0
2004-11-10 13:00:00,16.08,16.14,16.06,16.07,266000.0,10.6128,10.6524,10.5996,10.6062,266000.0
2004-11-10 13:30:00,16.07,16.07,16.03,16.03,272800.0,10.6062,10.6062,10.5798,10.5798,272800.0
2004-11-10 14:00:00,16.03,16.08,16.03,16.08,296000.0,10.5798,10.6128,10.5798,10.6128,296000.0
2004-11-10 14:30:00,16.08,16.09,16.04,16.07,293600.0,10.6128,10.6194,10.5864,10.6062,293600.0
2004-11-10 15:00:00,16.07,16.08,16.0,16.0,466800.0,10.6062,10.6128,10.56,10.56,466800.0
2004-11-10 15:30:00,16.0,16.03,15.99,16.0,409600.0,10.56,10.5798,10.5534,10.56,409600.0
2004-11-11 09:30:00,15.97,15.98,15.93,15.97,252400.0,10.5402,10.5468,10.5138,10.5402,252400.0
2004-11-11 10:00:00,15.97,15.97,15.94,15.94,284400.0,10.5402,10.5402,10.5204,10.5204,284400.0
2004-11-11 10:30:00,15.94,16.0,15.94,15.97,321200.0,10.5204,10.56,10.5204,10.5402,321200.0
2004-11-11 11:00:00,15.98,15.98,15.95,15.97,305600.0,10.5468,10.5468,10.527,10.5402,305600.0
2004-11-11 11:30:00,15.97,15.99,15.95,15.98,202800.0,10.5402,10.5534,10.527,10.5468,202800.0
2004-11-11 12:00:00,15.98,15.99,15.97,15.97,247200.0,10.5468,10.5534,10.5402,10.5402,247200.0
2004-11-11 12:30:00,15.97,15.98,15.94,15.94,216800.0,10.5402,10.5468,10.5204,10.5204,216800.0
2004-11-11 13:00:00,15.94,15.94,15.89,15.9,578400.0,10.5204,10.5204,10.4874,10.494,578400.0
2004-11-11 13:30:00,15.9,15.93,15.9,15.93,279600.0,10.494,10.5138,10.494,10.5138,279600.0
2004-11-11 14:00:00,15.93,15.99,15.92,15.97,459200.0,10.5138,10.5534,10.5072,10.5402,459200.0
2004-11-11 14:30:00,15.97,16.0,15.97,16.0,523200.0,10.5402,10.56,10.5402,10.56,523200.0
2004-11-11 15:00:00,15.99,16.02,15.99,16.0,752800.0,10.5534,10.5732,10.5534,10.56,752800.0
2004-11-11 15:30:00,16.0,16.03,15.97,16.03,755200.0,10.56,10.5798,10.5402,10.5798,755200.0
2004-11-12 09:30:00,16.0,16.01,15.89,15.95,281600.0,10.56,10.5666,10.4874,10.527,281600.0
2004-11-12 10:00:00,15.95,15.99,15.92,15.98,257200.0,10.527,10.5534,10.5072,10.5468,257200.0
2004-11-12 10:30:00,15.98,16.0,15.96,16.0,210800.0,10.5468,10.56,10.5336,10.56,210800.0
2004-11-12 11:00:00,16.0,16.05,15.99,16.03,212000.0,10.56,10.593,10.5534,10.5798,212000.0
2004-11-12 11:30:00,16.03,16.04,15.99,16.01,175200.0,10.5798,10.5864,10.5534,10.5666,175200.0
2004-11-12 12:00:00,16.01,16.09,16.01,16.07,181200.0,10.5666,10.6194,10.5666,10.6062,181200.0
2004-11-12 12:30:00,16.08,16.09,16.06,16.06,146400.0,10.6128,10.6194,10.5996,10.5996,146400.0
2004-11-12 13:00:00,16.06,16.1,16.06,16.08,97200.0,10.5996,10.626,10.5996,10.6128,97200.0
2004-11-12 13:30:00,16.08,16.09,16.03,16.05,130400.0,10.6128,10.6194,10.5798,10.593,130400.0
2004-11-12 14:00:00,16.05,16.1,16.05,16.1,146000.0,10.593,10.626,10.593,10.626,146000.0
2004-11-12 14:30:00,16.1,16.13,16.1,16.12,165600.0,10.626,10.6458,10.626,10.6392,165600.0
2004-11-12 15:00:00,16.12,16.15,16.11,16.13,257200.0,10.6392,10.659,10.6326,10.6458,257200.0
2004-11-12 15:30:00,16.13,16.18,16.12,16.17,422400.0,10.6458,10.6788,10.6392,10.6722,422400.0
2004-11-15 09:30:00,16.14,16.23,16.14,16.22,158800.0,10.6524,10.7118,10.6524,10.7052,158800.0
2004-11-15 10:00:00,16.22,16.26,16.21,16.22,211600.0,10.7052,10.7316,10.6986,10.7052,211600.0
2004-11-15 10:30:00,16.22,16.24,16.19,16.19,161200.0,10.7052,10.7184,10.6854,10.6854,161200.0
2004-11-15 11:00:00,16.19,16.21,16.18,16.19,167200.0,10.6854,10.6986,10.6788,10.6854,167200.0
2004-11-15 11:30:00,16.19,16.2,16.16,16.18,272400.0,10.6854,10.692,10.6656,10.6788,272400.0
2004-11-15 12:00:00,16.18,16.18,16.15,16.16,171200.0,10.6788,10.6788,10.659,10.6656,171200.0
2004-11-15 12:30:00,16.16,16.16,16.11,16.11,215600.0,10.6656,10.6656,10.6326,10.6326,215600.0
2004-11-15 13:00:00,16.11,16.12,16.09,16.11,150400.0,10.6326,10.6392,10.6194,10.6326,150400.0
2004-11-15 13:30:00,16.12,16.12,16.1,16.1,171200.0,10.6392,10.6392,10.626,10.626,171200.0
2004-11-15 14:00:00,16.1,16.11,16.09,16.1,215200.0,10.626,10.6326,10.6194,10.626,215200.0
2004-11-15 14:30:00,16.1,16.13,16.1,16.11,197600.0,10.626,10.6458,10.626,10.6326,197600.0
2004-11-15 15:00:00,16.11,16.15,16.1,16.1,207600.0,10.6326,10.659,10.626,10.626,207600.0
2004-11-15 15:30:00,16.1,16.14,16.1,16.13,432400.0,10.626,10.6524,10.626,10.6458,432400.0
2004-11-16 09:30:00,16.05,16.1,16.01,16.09,270400.0,10.593,10.626,10.5666,10.6194,270400.0
2004-11-16 10:00:00,16.09,16.11,16.08,16.1,174800.0,10.6194,10.6326,10.6128,10.626,174800.0
2004-11-16 10:30:00,16.1,16.11,16.07,16.11,80400.0,10.626,10.6326,10.6062,10.6326,80400.0
2004-11-16 11:00:00,16.11,16.13,16.08,16.08,60000.0,10.6326,10.6458,10.6128,10.6128,60000.0
2004-11-16 11:30:00,16.09,16.1,16.08,16.1,100000.0,10.6194,10.626,10.6128,10.626,100000.0
2004-11-16 12:00:00,16.09,16.1,16.06,16.06,165200.0,10.6194,10.626,10.5996,10.5996,165200.0
2004-11-16 12:30:00,16.07,16.08,16.05,16.05,87600.0,10.6062,10.6128,10.593,10.593,87600.0
2004-11-16 13:00:00,16.05,16.08,16.04,16.07,164400.0,10.593,10.6128,10.5864,10.6062,164400.0
2004-11-16 13:30:00,16.07,16.11,16.06,16.07,78000.0,10.6062,10.6326,10.5996,10.6062,78000.0
2004-11-16 14:00:00,16.07,16.08,16.06,16.06,514800.0,10.6062,10.6128,10.5996,10.5996,514800.0
2004-11-16 14:30:00,16.06,16.07,16.06,16.07,120800.0,10.5996,10.6062,10.5996,10.6062,120800.0
2004-11-16 15:00:00,16.07,16.07,16.03,16.04,395600.0,10.6062,10.6062,10.5798,10.5864,395600.0
2004-11-16 15:30:00,16.04,16.04,15.99,15.99,643200.0,10.5864,10.5864,10.5534,10.5534,643200.0
2004-11-17 09:30:00,15.98,16.07,15.97,16.02,362800.0,10.5468,10.6062,10.5402,10.5732,362800.0
2004-11-17 10:00:00,16.02,16.04,15.93,15.95,910000.0,10.5732,10.5864,10.5138,10.527,910000.0
2004-11-17 10:30:00,15.95,15.97,15.94,15.96,279200.0,10.527,10.5402,10.5204,10.5336,279200.0
2004-11-17 11:00:00,15.97,16.01,15.97,16.01,191200.0,10.5402,10.5666,10.5402,10.5666,191200.0
2004-11-17 11:30:00,16.01,16.03,16.0,16.01,221600.0,10.5666,10.5798,10.56,10.5666,221600.0
2004-11-17 12:00:00,16.01,16.02,16.0,16.01,158400.0,10.5666,10.5732,10.56,10.5666,158400.0
2004-11-17 12:30:00,16.01,16.02,15.99,16.0,114000.0,10.5666,10.5732,10.5534,10.56,114000.0
2004-11-17 13:00:00,16.0,16.01,15.97,15.97,120400.0,10.56,10.5666,10.5402,10.5402,120400.0
2004-11-17 13:30:00,15.98,15.99,15.98,15.98,134400.0,10.5468,10.5534,10.5468,10.5468,134400.0
2004-11-17 14:00:00,15.98,15.99,15.96,15.97,163200.0,10.5468,10.5534,10.5336,10.5402,163200.0
2004-11-17 14:30:00,15.96,15.96,15.92,15.95,439600.0,10.5336,10.5336,10.5072,10.527,439600.0
2004-11-17 15:00:00,15.95,15.95,15.89,15.9,196800.0,10.527,10.527,10.4874,10.494,196800.0
2004-11-17 15:30:00,15.9,15.9,15.85,15.85,790400.0,10.494,10.494,10.461,10.461,790400.0
2004-11-18 09:30:00,15.87,15.9,15.85,15.86,272000.0,10.4742,10.494,10.461,10.4676,272000.0
2004-11-18 10:00:00,15.86,15.86,15.79,15.79,398800.0,10.4676,10.4676,10.4214,10.4214,398800.0
2004-11-18 10:30:00,15.79,15.82,15.79,15.81,395600.0,10.4214,10.4412,10.4214,10.4346,395600.0
2004-11-18 11:00:00,15.81,15.82,15.8,15.81,186400.0,10.4346,10.4412,10.428,10.4346,186400.0
2004-11-18 11:30:00,15.81,15.84,15.81,15.83,130000.0,10.4346,10.4544,10.4346,10.4478,130000.0
2004-11-18 12:00:00,15.83,15.84,15.81,15.83,199200.0,10.4478,10.4544,10.4346,10.4478,199200.0
2004-11-18 12:30:00,15.82,15.83,15.8,15.8,88800.0,10.4412,10.4478,10.428,10.428,88800.0
2004-11-18 13:00:00,15.8,15.82,15.79,15.81,541600.0,10.428,10.4412,10.4214,10.4346,541600.0
2004-11-18 13:30:00,15.81,15.85,15.81,15.83,184000.0,10.4346,10.461,10.4346,10.4478,184000.0
2004-11-18 14:00:00,15.83,15.83,15.79,15.82,137200.0,10.4478,10.4478,10.4214,10.4412,137200.0
2004-11-18 14:30:00,15.82,15.86,15.82,15.85,284800.0,10.4412,10.4676,10.4412,10.461,284800.0
2004-11-18 15:00:00,15.86,15.88,15.82,15.82,335200.0,10.4676,10.4808,10.4412,10.4412,335200.0
2004-11-18 15:30:00,15.82,15.84,15.8,15.83,564000.0,10.4412,10.4544,10.428,10.4478,564000.0
2004-11-19 09:30:00,15.83,15.85,15.77,15.81,379200.0,10.4478,10.461,10.4082,10.4346,379200.0
2004-11-19 10:00:00,15.81,15.84,15.77,15.8,257600.0,10.4346,10.4544,10.4082,10.428,257600.0
2004-11-19 10:30:00,15.8,15.81,15.75,15.81,238000.0,10.428,10.4346,10.395,10.4346,238000.0
2004-11-19 11:00:00,15.81,15.82,15.77,15.81,202400.0,10.4346,10.4412,10.4082,10.4346,202400.0
2004-11-19 11:30:00,15.82,15.86,15.81,15.85,172000.0,10.4412,10.4676,10.4346,10.461,172000.0
2004-11-19 12:00:00,15.85,15.85,15.81,15.82,123600.0,10.461,10.461,10.4346,10.4412,123600.0
2004-11-19 12:30:00,15.82,15.85,15.82,15.85,122400.0,10.4412,10.461,10.4412,10.461,122400.0
2004-11-19 13:00:00,15.84,15.87,15.84,15.87,132800.0,10.4544,10.4742,10.4544,10.4742,132800.0
2004-11-19 13:30:00,15.87,15.88,15.86,15.87,98800.0,10.4742,10.4808,10.4676,10.4742,98800.0
2004-11-19 14:00:00,15.87,15.87,15.85,15.85,84800.0,10.4742,10.4742,10.461,10.461,84800.0
2004-11-19 14:30:00,15.85,15.88,15.84,15.86,103600.0,10.461,10.4808,10.4544,10.4676,103600.0
2004-11-19 15:00:00,15.86,15.86,15.81,15.81,198800.0,10.4676,10.4676,10.4346,10.4346,198800.0
2004-11-19 15:30:00,15.81,15.81,15.78,15.79,291600.0,10.4346,10.4346,10.4148,10.4214,291600.0
2004-11-22 09:30:00,15.66,15.74,15.65,15.72,446800.0,10.3356,10.3884,10.329,10.3752,446800.0
2004-11-22 10:00:00,15.72,15.9,15.72,15.88,260800.0,10.3752,10.494,10.3752,10.4808,260800.0
2004-11-22 10:30:00,15.88,15.94,15.88,15.91,278800.0,10.4808,10.5204,10.4808,10.5006,278800.0
2004-11-22 11:00:00,15.91,15.93,15.86,15.91,420800.0,10.5006,10.5138,10.4676,10.5006,420800.0
2004-11-22 11:30:00,15.91,15.91,15.86,15.86,548800.0,10.5006,10.5006,10.4676,10.4676,548800.0
2004-11-22 12:00:00,15.87,15.9,15.87,15.87,236800.0,10.4742,10.494,10.4742,10.4742,236800.0
2004-11-22 12:30:00,15.87,15.94,15.87,15.93,340400.0,10.4742,10.5204,10.4742,10.5138,340400.0
2004-11-22 13:00:00,15.93,15.94,15.92,15.94,278000.0,10.5138,10.5204,10.5072,10.5204,278000.0
2004-11-22 13:30:00,15.93,15.95,15.92,15.93,219600.0,10.5138,10.527,10.5072,10.5138,219600.0
2004-11-22 14:00:00,15.93,15.94,15.9,15.9,223600.0,10.5138,10.5204,10.494,10.494,223600.0
2004-11-22 14:30:00,15.9,15.9,15.87,15.87,146000.0,10.494,10.494,10.4742,10.4742,146000.0
2004-11-22 15:00:00,15.87,15.88,15.87,15.88,416000.0,10.4742,10.4808,10.4742,10.4808,416000.0
2004-11-22 15:30:00,15.88,15.9,15.86,15.87,306800.0,10.4808,10.494,10.4676,10.4742,306800.0
2004-11-23 09:30:00,15.86,15.86,15.78,15.8,421200.0,10.4676,10.4676,10.4148,10.428,421200.0
2004-11-23 10:00:00,15.79,15.85,15.78,15.78,232400.0,10.4214,10.461,10.4148,10.4148,232400.0
2004-11-23 10:30:00,15.79,15.8,15.76,15.8,277200.0,10.4214,10.428,10.4016,10.428,277200.0
2004-11-23 11:00:00,15.79,15.83,15.77,15.83,204800.0,10.4214,10.4478,10.4082,10.4478,204800.0
2004-11-23 11:30:00,15.83,15.88,15.82,15.83,166400.0,10.4478,10.4808,10.4412,10.4478,166400.0
2004-11-23 12:00:00,15.82,15.88,15.82,15.86,151200.0,10.4412,10.4808,10.4412,10.4676,151200.0
2004-11-23 12:30:00,15.86,15.9,15.86,15.86,140800.0,10.4676,10.494,10.4676,10.4676,140800.0
2004-11-23 13:00:00,15.86,15.86,15.84,15.86,136800.0,10.4676,10.4676,10.4544,10.4676,136800.0
2004-11-23 13:30:00,15.87,15.88,15.86,15.88,249200.0,10.4742,10.4808,10.4676,10.4808,249200.0
2004-11-23 14:00:00,15.88,15.94,15.88,15.94,763200.0,10.4808,10.5204,10.4808,10.5204,763200.0
2004-11-23 14:30:00,15.93,15.94,15.84,15.86,352800.0,10.5138,10.5204,10.4544,10.4676,352800.0
2004-11-23 15:00:00,15.86,15.88,15.85,15.88,395600.0,10.4676,10.4808,10.461,10.4808,395600.0
2004-11-23 15:30:00,15.88,15.9,15.86,15.89,440400.0,10.4808,10.494,10.4676,10.4874,440400.0
2004-11-24 09:30:00,15.8,15.88,15.8,15.86,765200.0,10.428,10.4808,10.428,10.4676,765200.0
2004-11-24 10:00:00,15.86,15.88,15.83,15.86,374000.0,10.4676,10.4808,10.4478,10.4676,374000.0
2004-11-24 10:30:00,15.86,15.88,15.84,15.87,348400.0,10.4676,10.4808,10.4544,10.4742,348400.0
2004-11-24 11:00:00,15.87,15.9,15.83,15.87,229600.0,10.4742,10.494,10.4478,10.4742,229600.0
2004-11-24 11:30:00,15.88,15.89,15.86,15.88,125600.0,10.4808,10.4874,10.4676,10.4808,125600.0
2004-11-24 12:00:00,15.87,15.88,15.86,15.86,135200.0,10.4742,10.4808,10.4676,10.4676,135200.0
2004-11-24 12:30:00,15.85,15.91,15.85,15.91,116000.0,10.461,10.5006,10.461,10.5006,116000.0
2004-11-24 13:00:00,15.91,15.92,15.9,15.92,64400.0,10.5006,10.5072,10.494,10.5072,64400.0
2004-11-24 13:30:00,15.91,15.94,15.88,15.88,210000.0,10.5006,10.5204,10.4808,10.4808,210000.0
2004-11-24 14:00:00,15.89,15.89,15.87,15.88,152400.0,10.4874,10.4874,10.4742,10.4808,152400.0
2004-11-24 14:30:00,15.88,15.88,15.87,15.88,487600.0,10.4808,10.4808,10.4742,10.4808,487600.0
2004-11-24 15:00:00,15.88,15.9,15.87,15.89,130800.0,10.4808,10.494,10.4742,10.4874,130800.0
2004-11-24 15:30:00,15.88,15.9,15.87,15.88,159200.0,10.4808,10.494,10.4742,10.4808,159200.0
2004-11-26 09:30:00,15.83,15.86,15.81,15.85,254400.0,10.4478,10.4676,10.4346,10.461,254400.0
2004-11-26 10:00:00,15.85,15.88,15.81,15.82,149600.0,10.461,10.4808,10.4346,10.4412,149600.0
2004-11-26 10:30:00,15.82,15.83,15.79,15.79,244400.0,10.4412,10.4478,10.4214,10.4214,244400.0
2004-11-26 11:00:00,15.79,15.86,15.79,15.83,125600.0,10.4214,10.4676,10.4214,10.4478,125600.0
2004-11-26 11:30:00,15.83,15.85,15.82,15.85,160800.0,10.4478,10.461,10.4412,10.461,160800.0
2004-11-26 12:00:00,15.85,15.92,15.85,15.91,133600.0,10.461,10.5072,10.461,10.5006,133600.0
2004-11-26 12:30:00,15.91,15.91,15.84,15.86,168800.0,10.5006,10.5006,10.4544,10.4676,168800.0
2004-11-26 13:00:00,15.86,15.86,15.85,15.86,20800.0,10.4676,10.4676,10.461,10.4676,20800.0
2004-11-26 13:30:00,15.86,15.86,15.86,15.86,0.0,10.4676,10.4676,10.4676,10.4676,0.0
2004-11-26 14:00:00,15.86,15.86,15.86,15.86,0.0,10.4676,10.4676,10.4676,10.4676,0.0
2004-11-26 14:30:00,15.86,15.86,15.86,15.86,0.0,10.4676,10.4676,10.4676,10.4676,0.0
2004-11-26 15:00:00,15.86,15.86,15.86,15.86,0.0,10.4676,10.4676,10.4676,10.4676,0.0
2004-11-26 15:30:00,15.86,15.86,15.86,15.86,0.0,10.4676,10.4676,10.4676,10.4676,0.0
2004-11-29 09:30:00,15.89,15.91,15.83,15.84,200000.0,10.4874,10.5006,10.4478,10.4544,200000.0
2004-11-29 10:00:00,15.84,15.86,15.83,15.86,136800.0,10.4544,10.4676,10.4478,10.4676,136800.0
2004-11-29 10:30:00,15.86,15.86,15.83,15.84,294800.0,10.4676,10.4676,10.4478,10.4544,294800.0
2004-11-29 11:00:00,15.84,15.84,15.78,15.79,146400.0,10.4544,10.4544,10.4148,10.4214,146400.0
2004-11-29 11:30:00,15.78,15.79,15.75,15.75,182400.0,10.4148,10.4214,10.395,10.395,182400.0
2004-11-29 12:00:00,15.75,15.75,15.74,15.75,218800.0,10.395,10.395,10.3884,10.395,218800.0
2004-11-29 12:30:00,15.75,15.75,15.72,15.74,134800.0,10.395,10.395,10.3752,10.3884,134800.0
2004-11-29 13:00:00,15.74,15.79,15.74,15.78,134800.0,10.3884,10.4214,10.3884,10.4148,134800.0
2004-11-29 13:30:00,15.79,15.81,15.79,15.8,154400.0,10.4214,10.4346,10.4214,10.428,154400.0
2004-11-29 14:00:00,15.81,15.82,15.8,15.82,140400.0,10.4346,10.4412,10.428,10.4412,140400.0
2004-11-29 14:30:00,15.82,15.88,15.82,15.86,332000.0,10.4412,10.4808,10.4412,10.4676,332000.0
2004-11-29 15:00:00,15.87,15.87,15.82,15.82,148000.0,10.4742,10.4742,10.4412,10.4412,148000.0
2004-11-29 15:30:00,15.82,15.86,15.79,15.79,232400.0,10.4412,10.4676,10.4214,10.4214,232400.0
2004-11-30 09:30:00,15.76,15.79,15.74,15.77,215600.0,10.4016,10.4214,10.3884,10.4082,215600.0
2004-11-30 10:00:00,15.78,15.81,15.78,15.78,174800.0,10.4148,10.4346,10.4148,10.4148,174800.0
2004-11-30 10:30:00,15.78,15.79,15.74,15.74,288400.0,10.4148,10.4214,10.3884,10.3884,288400.0
2004-11-30 11:00:00,15.75,15.78,15.74,15.77,186000.0,10.395,10.4148,10.3884,10.4082,186000.0
2004-11-30 11:30:00,15.78,15.81,15.76,15.81,196400.0,10.4148,10.4346,10.4016,10.4346,196400.0
2004-11-30 12:00:00,15.81,15.88,15.79,15.87,203600.0,10.4346,10.4808,10.4214,10.4742,203600.0
2004-11-30 12:30:00,15.87,15.88,15.85,15.85,58400.0,10.4742,10.4808,10.461,10.461,58400.0
2004-11-30 13:00:00,15.85,15.85,15.83,15.83,92800.0,10.461,10.461,10.4478,10.4478,92800.0
2004-11-30 13:30:00,15.83,15.85,15.82,15.85,93600.0,10.4478,10.461,10.4412,10.461,93600.0
2004-11-30 14:00:00,15.85,15.9,15.85,15.87,321600.0,10.461,10.494,10.461,10.4742,321600.0
2004-11-30 14:30:00,15.87,15.89,15.86,15.86,129600.0,10.4742,10.4874,10.4676,10.4676,129600.0
2004-11-30 15:00:00,15.86,15.89,15.84,15.86,196400.0,10.4676,10.4874,10.4544,10.4676,196400.0
2004-11-30 15:30:00,15.86,15.92,15.86,15.88,572000.0,10.4676,10.5072,10.4676,10.4808,572000.0
2004-12-01 09:30:00,15.86,15.89,15.83,15.89,337200.0,10.4676,10.4874,10.4478,10.4874,337200.0
2004-12-01 10:00:00,15.89,15.97,15.78,15.94,439600.0,10.4874,10.5402,10.4148,10.5204,439600.0
2004-12-01 10:30:00,15.94,16.04,15.94,16.04,414800.0,10.5204,10.5864,10.5204,10.5864,414800.0
2004-12-01 11:00:00,16.04,16.07,16.02,16.03,278000.0,10.5864,10.6062,10.5732,10.5798,278000.0
2004-12-01 11:30:00,16.03,16.03,15.99,16.0,172800.0,10.5798,10.5798,10.5534,10.56,172800.0
2004-12-01 12:00:00,16.03,16.05,16.0,16.04,170800.0,10.5798,10.593,10.56,10.5864,170800.0
2004-12-01 12:30:00,16.04,16.05,16.02,16.03,144800.0,10.5864,10.593,10.5732,10.5798,144800.0
2004-12-01 13:00:00,16.04,16.07,16.04,16.07,138400.0,10.5864,10.6062,10.5864,10.6062,138400.0
2004-12-01 13:30:00,16.06,16.09,16.06,16.09,197200.0,10.5996,10.6194,10.5996,10.6194,197200.0
2004-12-01 14:00:00,16.09,16.1,16.07,16.1,270000.0,10.6194,10.626,10.6062,10.626,270000.0
2004-12-01 14:30:00,16.1,16.16,16.1,16.16,344800.0,10.626,10.6656,10.626,10.6656,344800.0
2004-12-01 15:00:00,16.16,16.19,16.16,16.19,507200.0,10.6656,10.6854,10.6656,10.6854,507200.0
2004-12-01 15:30:00,16.19,16.21,16.18,16.18,668000.0,10.6854,10.6986,10.6788,10.6788,668000.0
2004-12-02 09:30:00,16.2,16.2,16.13,16.15,530000.0,10.692,10.692,10.6458,10.659,530000.0
2004-12-02 10:00:00,16.14,16.15,16.09,16.11,354400.0,10.6524,10.659,10.6194,10.6326,354400.0
2004-12-02 10:30:00,16.1,16.11,16.03,16.06,319600.0,10.626,10.6326,10.5798,10.5996,319600.0
2004-12-02 11:00:00,16.06,16.08,16.03,16.03,352000.0,10.5996,10.6128,10.5798,10.5798,352000.0
2004-12-02 11:30:00,16.03,16.07,16.02,16.05,184400.0,10.5798,10.6062,10.5732,10.593,184400.0
2004-12-02 12:00:00,16.05,16.07,16.04,16.05,127600.0,10.593,10.6062,10.5864,10.593,127600.0
2004-12-02 12:30:00,16.04,16.04,15.99,15.99,126000.0,10.5864,10.5864,10.5534,10.5534,126000.0
2004-12-02 13:00:00,15.99,16.06,15.99,16.04,186400.0,10.5534,10.5996,10.5534,10.5864,186400.0
2004-12-02 13:30:00,16.04,16.1,16.03,16.1,152000.0,10.5864,10.626,10.5798,10.626,152000.0
2004-12-02 14:00:00,16.1,16.1,16.07,16.07,196000.0,10.626,10.626,10.6062,10.6062,196000.0
2004-12-02 14:30:00,16.07,16.08,16.05,16.05,153600.0,10.6062,10.6128,10.593,10.593,153600.0
2004-12-02 15:00:00,16.05,16.05,16.0,16.03,354400.0,10.593,10.593,10.56,10.5798,354400.0
2004-12-02 15:30:00,16.03,16.07,16.03,16.06,204000.0,10.5798,10.6062,10.5798,10.5996,204000.0
2004-12-03 09:30:00,16.0,16.0,15.97,15.99,516400.0,10.56,10.56,10.5402,10.5534,516400.0
2004-12-03 10:00:00,15.99,16.02,15.91,15.96,476800.0,10.5534,10.5732,10.5006,10.5336,476800.0
2004-12-03 10:30:00,15.96,15.96,15.93,15.96,170000.0,10.5336,10.5336,10.5138,10.5336,170000.0
2004-12-03 11:00:00,15.96,16.01,15.95,16.0,197200.0,10.5336,10.5666,10.527,10.56,197200.0
2004-12-03 11:30:00,16.01,16.05,16.0,16.05,165600.0,10.5666,10.593,10.56,10.593,165600.0
2004-12-03 12:00:00,16.05,16.06,16.05,16.06,178000.0,10.593,10.5996,10.593,10.5996,178000.0
2004-12-03 12:30:00,16.06,16.06,16.0,16.0,162400.0,10.5996,10.5996,10.56,10.56,162400.0
2004-12-03 13:00:00,16.0,16.01,15.97,16.0,255200.0,10.56,10.5666,10.5402,10.56,255200.0
2004-12-03 13:30:00,16.0,16.0,15.97,15.97,129200.0,10.56,10.56,10.5402,10.5402,129200.0
2004-12-03 14:00:00,15.97,15.98,15.93,15.93,392400.0,10.5402,10.5468,10.5138,10.5138,392400.0
2004-12-03 14:30:00,15.93,15.93,15.88,15.9,407600.0,10.5138,10.5138,10.4808,10.494,407600.0
2004-12-03 15:00:00,15.91,15.94,15.9,15.93,246000.0,10.5006,10.5204,10.494,10.5138,246000.0
2004-12-03 15:30:00,15.93,15.95,15.91,15.94,410400.0,10.5138,10.527,10.5006,10.5204,410400.0
2004-12-06 09:30:00,15.81,15.85,15.78,15.78,350000.0,10.484,10.5105,10.4641,10.4641,350000.0
2004-12-06 10:00:00,15.78,15.8,15.72,15.73,345600.0,10.4641,10.4774,10.4243,10.431,345600.0
2004-12-06 10:30:00,15.73,15.78,15.73,15.77,310400.0,10.431,10.4641,10.431,10.4575,310400.0
2004-12-06 11:00:00,15.77,15.8,15.74,15.79,251600.0,10.4575,10.4774,10.4376,10.4707,251600.0
2004-12-06 11:30:00,15.79,15.84,15.79,15.82,248800.0,10.4707,10.5039,10.4707,10.4906,248800.0
2004-12-06 12:00:00,15.82,15.87,15.81,15.87,256000.0,10.4906,10.5238,10.484,10.5238,256000.0
2004-12-06 12:30:00,15.87,15.87,15.83,15.85,227600.0,10.5238,10.5238,10.4973,10.5105,227600.0
2004-12-06 13:00:00,15.84,15.85,15.81,15.81,152000.0,10.5039,10.5105,10.484,10.484,152000.0
2004-12-06 13:30:00,15.81,15.84,15.81,15.83,106000.0,10.484,10.5039,10.484,10.4973,106000.0
2004-12-06 14:00:00,15.82,15.83,15.81,15.83,86800.0,10.4906,10.4973,10.484,10.4973,86800.0
2004-12-06 14:30:00,15.83,15.85,15.82,15.85,176800.0,10.4973,10.5105,10.4906,10.5105,176800.0
2004-12-06 15:00:00,15.85,15.86,15.8,15.81,237200.0,10.5105,10.5172,10.4774,10.484,237200.0
2004-12-06 15:30:00,15.81,15.88,15.8,15.85,360400.0,10.484,10.5304,10.4774,10.5105,360400.0
2004-12-07 09:30:00,15.81,15.85,15.74,15.78,284800.0,10.484,10.5105,10.4376,10.4641,284800.0
2004-12-07 10:00:00,15.78,15.81,15.78,15.79,144000.0,10.4641,10.484,10.4641,10.4707,144000.0
2004-12-07 10:30:00,15.79,15.8,15.78,15.79,181200.0,10.4707,10.4774,10.4641,10.4707,181200.0
2004-12-07 11:00:00,15.79,15.81,15.78,15.81,102000.0,10.4707,10.484,10.4641,10.484,102000.0
2004-12-07 11:30:00,15.81,15.83,15.8,15.81,96000.0,10.484,10.4973,10.4774,10.484,96000.0
2004-12-07 12:00:00,15.81,15.84,15.8,15.81,64800.0,10.484,10.5039,10.4774,10.484,64800.0
2004-12-07 12:30:00,15.81,15.83,15.8,15.83,240000.0,10.484,10.4973,10.4774,10.4973,240000.0
2004-12-07 13:00:00,15.83,15.84,15.76,15.77,298400.0,10.4973,10.5039,10.4509,10.4575,298400.0
2004-12-07 13:30:00,15.77,15.77,15.72,15.72,299600.0,10.4575,10.4575,10.4243,10.4243,299600.0
2004-12-07 14:00:00,15.72,15.76,15.71,15.74,357200.0,10.4243,10.4509,10.4177,10.4376,357200.0
2004-12-07 14:30:00,15.74,15.77,15.74,15.74,168800.0,10.4376,10.4575,10.4376,10.4376,168800.0
2004-12-07 15:00:00,15.74,15.78,15.74,15.77,235600.0,10.4376,10.4641,10.4376,10.4575,235600.0
2004-12-07 15:30:00,15.77,15.78,15.76,15.77,360800.0,10.4575,10.4641,10.4509,10.4575,360800.0
2004-12-08 09:30:00,15.74,15.84,15.74,15.8,312800.0,10.4376,10.5039,10.4376,10.4774,312800.0
2004-12-08 10:00:00,15.8,15.8,15.76,15.77,190000.0,10.4774,10.4774,10.4509,10.4575,190000.0
2004-12-08 10:30:00,15.77,15.79,15.73,15.74,212400.0,10.4575,10.4707,10.431,10.4376,212400.0
2004-12-08 11:00:00,15.73,15.76,15.72,15.76,138400.0,10.431,10.4509,10.4243,10.4509,138400.0
2004-12-08 11:30:00,15.76,15.83,15.76,15.81,180800.0,10.4509,10.4973,10.4509,10.484,180800.0
2004-12-08 12:00:00,15.81,15.81,15.79,15.79,160000.0,10.484,10.484,10.4707,10.4707,160000.0
2004-12-08 12:30:00,15.79,15.8,15.78,15.8,225600.0,10.4707,10.4774,10.4641,10.4774,225600.0
2004-12-08 13:00:00,15.79,15.8,15.78,15.78,132400.0,10.4707,10.4774,10.4641,10.4641,132400.0
2004-12-08 13:30:00,15.78,15.79,15.76,15.78,113600.0,10.4641,10.4707,10.4509,10.4641,113600.0
2004-12-08 14:00:00,15.78,15.79,15.73,15.74,114400.0,10.4641,10.4707,10.431,10.4376,114400.0
2004-12-08 14:30:00,15.74,15.79,15.73,15.74,125200.0,10.4376,10.4707,10.431,10.4376,125200.0
2004-12-08 15:00:00,15.74,15.76,15.73,15.74,123200.0,10.4376,10.4509,10.431,10.4376,123200.0
2004-12-08 15:30:00,15.74,15.78,15.74,15.75,354800.0,10.4376,10.4641,10.4376,10.4442,354800.0
2004-12-09 09:30:00,15.46,15.58,15.4,15.52,1359600.0,10.2519,10.3315,10.2121,10.2917,1359600.0
2004-12-09 10:00:00,15.52,15.53,15.47,15.5,558400.0,10.2917,10.2983,10.2585,10.2784,558400.0
2004-12-09 10:30:00,15.5,15.51,15.47,15.49,765600.0,10.2784,10.2851,10.2585,10.2718,765600.0
2004-12-09 11:00:00,15.49,15.51,15.48,15.48,349200.0,10.2718,10.2851,10.2652,10.2652,349200.0
2004-12-09 11:30:00,15.48,15.48,15.44,15.45,360400.0,10.2652,10.2652,10.2387,10.2453,360400.0
2004-12-09 12:00:00,15.45,15.49,15.45,15.48,210000.0,10.2453,10.2718,10.2453,10.2652,210000.0
2004-12-09 12:30:00,15.48,15.49,15.43,15.46,322000.0,10.2652,10.2718,10.232,10.2519,322000.0
2004-12-09 13:00:00,15.45,15.59,15.45,15.56,241600.0,10.2453,10.3381,10.2453,10.3182,241600.0
2004-12-09 13:30:00,15.56,15.58,15.52,15.53,392800.0,10.3182,10.3315,10.2917,10.2983,392800.0
2004-12-09 14:00:00,15.53,15.53,15.49,15.5,263600.0,10.2983,10.2983,10.2718,10.2784,263600.0
2004-12-09 14:30:00,15.5,15.51,15.49,15.5,302000.0,10.2784,10.2851,10.2718,10.2784,302000.0
2004-12-09 15:00:00,15.5,15.53,15.49,15.52,256000.0,10.2784,10.2983,10.2718,10.2917,256000.0
2004-12-09 15:30:00,15.53,15.56,15.49,15.56,499600.0,10.2983,10.3182,10.2718,10.3182,499600.0
2004-12-10 09:30:00,15.95,15.95,15.46,15.47,370800.0,10.5768,10.5768,10.2519,10.2585,370800.0
2004-12-10 10:00:00,15.47,15.49,15.45,15.47,399600.0,10.2585,10.2718,10.2453,10.2585,399600.0
2004-12-10 10:30:00,15.47,15.47,15.43,15.43,260800.0,10.2585,10.2585,10.232,10.232,260800.0
2004-12-10 11:00:00,15.43,15.44,15.41,15.43,346000.0,10.232,10.2387,10.2188,10.232,346000.0
2004-12-10 11:30:00,15.43,15.43,15.32,15.36,371200.0,10.232,10.232,10.1591,10.1856,371200.0
2004-12-10 12:00:00,15.36,15.4,15.36,15.4,352400.0,10.1856,10.2121,10.1856,10.2121,352400.0
2004-12-10 12:30:00,15.4,15.42,15.4,15.41,269600.0,10.2121,10.2254,10.2121,10.2188,269600.0
2004-12-10 13:00:00,15.41,15.42,15.4,15.4,242400.0,10.2188,10.2254,10.2121,10.2121,242400.0
2004-12-10 13:30:00,15.4,15.45,15.4,15.42,343600.0,10.2121,10.2453,10.2121,10.2254,343600.0
2004-12-10 14:00:00,15.42,15.43,15.41,15.42,278000.0,10.2254,10.232,10.2188,10.2254,278000.0
2004-12-10 14:30:00,15.42,15.43,15.41,15.41,250000.0,10.2254,10.232,10.2188,10.2188,250000.0
2004-12-10 15:00:00,15.41,15.41,15.38,15.39,346000.0,10.2188,10.2188,10.1989,10.2055,346000.0
2004-12-10 15:30:00,15.39,15.39,15.37,15.37,712800.0,10.2055,10.2055,10.1922,10.1922,712800.0
2004-12-13 09:30:00,15.37,15.37,15.29,15.33,577200.0,10.1922,10.1922,10.1392,10.1657,577200.0
2004-12-13 10:00:00,15.33,15.34,15.29,15.31,383200.0,10.1657,10.1723,10.1392,10.1524,383200.0
2004-12-13 10:30:00,15.3,15.31,15.29,15.31,263200.0,10.1458,10.1524,10.1392,10.1524,263200.0
2004-12-13 11:00:00,15.31,15.36,15.31,15.34,300400.0,10.1524,10.1856,10.1524,10.1723,300400.0
2004-12-13 11:30:00,15.34,15.35,15.31,15.35,219600.0,10.1723,10.179,10.1524,10.179,219600.0
2004-12-13 12:00:00,15.35,15.4,15.34,15.4,286800.0,10.179,10.2121,10.1723,10.2121,286800.0
2004-12-13 12:30:00,15.4,15.46,15.4,15.46,169200.0,10.2121,10.2519,10.2121,10.2519,169200.0
2004-12-13 13:00:00,15.46,15.49,15.46,15.49,328800.0,10.2519,10.2718,10.2519,10.2718,328800.0
2004-12-13 13:30:00,15.49,15.53,15.47,15.51,288800.0,10.2718,10.2983,10.2585,10.2851,288800.0
2004-12-13 14:00:00,15.51,15.55,15.51,15.55,330400.0,10.2851,10.3116,10.2851,10.3116,330400.0
2004-12-13 14:30:00,15.55,15.56,15.52,15.54,228800.0,10.3116,10.3182,10.2917,10.305,228800.0
2004-12-13 15:00:00,15.54,15.55,15.49,15.51,350800.0,10.305,10.3116,10.2718,10.2851,350800.0
2004-12-13 15:30:00,15.51,15.54,15.51,15.53,360400.0,10.2851,10.305,10.2851,10.2983,360400.0
2004-12-14 09:30:00,15.56,15.61,15.49,15.61,518400.0,10.3182,10.3514,10.2718,10.3514,518400.0
2004-12-14 10:00:00,15.61,15.68,15.6,15.66,373600.0,10.3514,10.3978,10.3448,10.3845,373600.0
2004-12-14 10:30:00,15.66,15.72,15.65,15.65,369600.0,10.3845,10.4243,10.3779,10.3779,369600.0
2004-12-14 11:00:00,15.65,15.65,15.62,15.64,404000.0,10.3779,10.3779,10.358,10.3713,404000.0
2004-12-14 11:30:00,15.64,15.66,15.63,15.66,310800.0,10.3713,10.3845,10.3646,10.3845,310800.0
2004-12-14 12:00:00,15.66,15.75,15.65,15.74,342400.0,10.3845,10.4442,10.3779,10.4376,342400.0
2004-12-14 12:30:00,15.74,15.78,15.71,15.76,174400.0,10.4376,10.4641,10.4177,10.4509,174400.0
2004-12-14 13:00:00,15.76,15.76,15.74,15.76,184000.0,10.4509,10.4509,10.4376,10.4509,184000.0
2004-12-14 13:30:00,15.76,15.79,15.76,15.78,221600.0,10.4509,10.4707,10.4509,10.4641,221600.0
2004-12-14 14:00:00,15.78,15.84,15.78,15.8,260000.0,10.4641,10.5039,10.4641,10.4774,260000.0
2004-12-14 14:30:00,15.81,15.85,15.76,15.84,279200.0,10.484,10.5105,10.4509,10.5039,279200.0
2004-12-14 15:00:00,15.84,15.84,15.81,15.83,624400.0,10.5039,10.5039,10.484,10.4973,624400.0
2004-12-14 15:30:00,15.83,15.83,15.78,15.78,404400.0,10.4973,10.4973,10.4641,10.4641,404400.0
2004-12-15 09:30:00,15.72,15.83,15.71,15.8,244000.0,10.4243,10.4973,10.4177,10.4774,244000.0
2004-12-15 10:00:00,15.8,15.86,15.8,15.86,424000.0,10.4774,10.5172,10.4774,10.5172,424000.0
2004-12-15 10:30:00,15.86,15.87,15.8,15.8,411600.0,10.5172,10.5238,10.4774,10.4774,411600.0
2004-12-15 11:00:00,15.8,15.8,15.7,15.71,238400.0,10.4774,10.4774,10.4111,10.4177,238400.0
2004-12-15 11:30:00,15.7,15.72,15.7,15.7,167600.0,10.4111,10.4243,10.4111,10.4111,167600.0
2004-12-15 12:00:00,15.7,15.74,15.7,15.74,194400.0,10.4111,10.4376,10.4111,10.4376,194400.0
2004-12-15 12:30:00,15.74,15.78,15.74,15.78,115600.0,10.4376,10.4641,10.4376,10.4641,115600.0
2004-12-15 13:00:00,15.78,15.85,15.76,15.81,234800.0,10.4641,10.5105,10.4509,10.484,234800.0
2004-12-15 13:30:00,15.81,15.86,15.81,15.86,134800.0,10.484,10.5172,10.484,10.5172,134800.0
2004-12-15 14:00:00,15.85,15.86,15.83,15.86,190800.0,10.5105,10.5172,10.4973,10.5172,190800.0
2004-12-15 14:30:00,15.85,15.85,15.82,15.83,220400.0,10.5105,10.5105,10.4906,10.4973,220400.0
2004-12-15 15:00:00,15.83,15.84,15.81,15.81,267200.0,10.4973,10.5039,10.484,10.484,267200.0
2004-12-15 15:30:00,15.81,15.82,15.78,15.78,534000.0,10.484,10.4906,10.4641,10.4641,534000.0
2004-12-16 09:30:00,15.74,15.74,15.62,15.63,362800.0,10.4376,10.4376,10.358,10.3646,362800.0
2004-12-16 10:00:00,15.63,15.64,15.5,15.5,329200.0,10.3646,10.3713,10.2784,10.2784,329200.0
2004-12-16 10:30:00,15.51,15.55,15.45,15.55,423200.0,10.2851,10.3116,10.2453,10.3116,423200.0
2004-12-16 11:00:00,15.55,15.6,15.54,15.59,350000.0,10.3116,10.3448,10.305,10.3381,350000.0
2004-12-16 11:30:00,15.59,15.62,15.58,15.59,168800.0,10.3381,10.358,10.3315,10.3381,168800.0
2004-12-16 12:00:00,15.62,15.62,15.59,15.6,133600.0,10.358,10.358,10.3381,10.3448,133600.0
2004-12-16 12:30:00,15.6,15.6,15.58,15.59,370400.0,10.3448,10.3448,10.3315,10.3381,370400.0
2004-12-16 13:00:00,15.59,15.6,15.55,15.55,423600.0,10.3381,10.3448,10.3116,10.3116,423600.0
2004-12-16 13:30:00,15.55,15.6,15.55,15.59,524000.0,10.3116,10.3448,10.3116,10.3381,524000.0
2004-12-16 14:00:00,15.59,15.61,15.56,15.58,210400.0,10.3381,10.3514,10.3182,10.3315,210400.0
2004-12-16 14:30:00,15.58,15.6,15.56,15.56,428400.0,10.3315,10.3448,10.3182,10.3182,428400.0
2004-12-16 15:00:00,15.56,15.59,15.56,15.58,600800.0,10.3182,10.3381,10.3182,10.3315,600800.0
2004-12-16 15:30:00,15.58,15.58,15.53,15.53,772000.0,10.3315,10.3315,10.2983,10.2983,772000.0
2004-12-17 09:30:00,15.36,15.53,15.36,15.53,1649200.0,10.1856,10.2983,10.1856,10.2983,1649200.0
2004-12-17 10:00:00,15.53,15.62,15.49,15.6,540400.0,10.2983,10.358,10.2718,10.3448,540400.0
2004-12-17 10:30:00,15.61,15.63,15.56,15.56,238000.0,10.3514,10.3646,10.3182,10.3182,238000.0
2004-12-17 11:00:00,15.57,15.6,15.55,15.59,197200.0,10.3249,10.3448,10.3116,10.3381,197200.0
2004-12-17 11:30:00,15.59,15.63,15.57,15.6,205600.0,10.3381,10.3646,10.3249,10.3448,205600.0
2004-12-17 12:00:00,15.59,15.6,15.56,15.59,125600.0,10.3381,10.3448,10.3182,10.3381,125600.0
2004-12-17 12:30:00,15.59,15.59,15.56,15.56,122400.0,10.3381,10.3381,10.3182,10.3182,122400.0
2004-12-17 13:00:00,15.56,15.58,15.54,15.58,200000.0,10.3182,10.3315,10.305,10.3315,200000.0
2004-12-17 13:30:00,15.58,15.59,15.5,15.53,279200.0,10.3315,10.3381,10.2784,10.2983,279200.0
2004-12-17 14:00:00,15.53,15.58,15.53,15.56,136000.0,10.2983,10.3315,10.2983,10.3182,136000.0
2004-12-17 14:30:00,15.57,15.61,15.57,15.61,154400.0,10.3249,10.3514,10.3249,10.3514,154400.0
2004-12-17 15:00:00,15.6,15.64,15.59,15.64,182400.0,10.3448,10.3713,10.3381,10.3713,182400.0
2004-12-17 15:30:00,15.64,15.64,15.62,15.62,340400.0,10.3713,10.3713,10.358,10.358,340400.0
2004-12-20 09:30:00,15.61,15.61,15.51,15.6,350400.0,10.3514,10.3514,10.2851,10.3448,350400.0
2004-12-20 10:00:00,15.61,15.61,15.56,15.6,220000.0,10.3514,10.3514,10.3182,10.3448,220000.0
2004-12-20 10:30:00,15.6,15.67,15.6,15.61,194400.0,10.3448,10.3912,10.3448,10.3514,194400.0
2004-12-20 11:00:00,15.61,15.62,15.58,15.62,202800.0,10.3514,10.358,10.3315,10.358,202800.0
2004-12-20 11:30:00,15.62,15.65,15.6,15.6,170400.0,10.358,10.3779,10.3448,10.3448,170400.0
2004-12-20 12:00:00,15.6,15.65,15.6,15.65,165600.0,10.3448,10.3779,10.3448,10.3779,165600.0
2004-12-20 12:30:00,15.65,15.67,15.63,15.67,135200.0,10.3779,10.3912,10.3646,10.3912,135200.0
2004-12-20 13:00:00,15.68,15.68,15.61,15.62,362800.0,10.3978,10.3978,10.3514,10.358,362800.0
2004-12-20 13:30:00,15.62,15.64,15.6,15.63,260000.0,10.358,10.3713,10.3448,10.3646,260000.0
2004-12-20 14:00:00,15.63,15.63,15.62,15.62,146000.0,10.3646,10.3646,10.358,10.358,146000.0
2004-12-20 14:30:00,15.62,15.65,15.62,15.65,321600.0,10.358,10.3779,10.358,10.3779,321600.0
2004-12-20 15:00:00,15.65,15.65,15.63,15.63,366400.0,10.3779,10.3779,10.3646,10.3646,366400.0
2004-12-20 15:30:00,15.63,15.63,15.6,15.6,371200.0,10.3646,10.3646,10.3448,10.3448,371200.0
2004-12-21 09:30:00,16.26,16.64,16.26,16.6,3933200.0,10.7824,11.0344,10.7824,11.0079,3933200.0
2004-12-21 10:00:00,16.6,16.6,16.43,16.46,2399600.0,11.0079,11.0079,10.8951,10.915,2399600.0
2004-12-21 10:30:00,16.45,16.46,16.27,16.3,2203600.0,10.9084,10.915,10.789,10.8089,2203600.0
2004-12-21 11:00:00,16.3,16.37,16.3,16.35,953200.0,10.8089,10.8554,10.8089,10.8421,953200.0
2004-12-21 11:30:00,16.34,16.43,16.3,16.35,974800.0,10.8355,10.8951,10.8089,10.8421,974800.0
2004-12-21 12:00:00,16.35,16.37,16.35,16.35,583600.0,10.8421,10.8554,10.8421,10.8421,583600.0
2004-12-21 12:30:00,16.35,16.47,16.35,16.46,855600.0,10.8421,10.9217,10.8421,10.915,855600.0
2004-12-21 13:00:00,16.47,16.47,16.42,16.45,777600.0,10.9217,10.9217,10.8885,10.9084,777600.0
2004-12-21 13:30:00,16.45,16.52,16.45,16.51,1197200.0,10.9084,10.9548,10.9084,10.9482,1197200.0
2004-12-21 14:00:00,16.5,16.5,16.47,16.48,903200.0,10.9416,10.9416,10.9217,10.9283,903200.0
2004-12-21 14:30:00,16.49,16.54,16.48,16.53,811200.0,10.9349,10.9681,10.9283,10.9615,811200.0
2004-12-21 15:00:00,16.53,16.53,16.45,16.45,1062000.0,10.9615,10.9615,10.9084,10.9084,1062000.0
2004-12-21 15:30:00,16.45,16.49,16.42,16.43,2099600.0,10.9084,10.9349,10.8885,10.8951,2099600.0
2004-12-22 09:30:00,16.53,16.53,16.39,16.42,844000.0,10.9615,10.9615,10.8686,10.8885,844000.0
2004-12-22 10:00:00,16.42,16.53,16.41,16.48,818800.0,10.8885,10.9615,10.8819,10.9283,818800.0
2004-12-22 10:30:00,16.48,16.55,16.46,16.5,888800.0,10.9283,10.9747,10.915,10.9416,888800.0
2004-12-22 11:00:00,16.5,16.52,16.48,16.51,398000.0,10.9416,10.9548,10.9283,10.9482,398000.0
2004-12-22 11:30:00,16.51,16.52,16.48,16.51,462400.0,10.9482,10.9548,10.9283,10.9482,462400.0
2004-12-22 12:00:00,16.5,16.52,16.46,16.47,508800.0,10.9416,10.9548,10.915,10.9217,508800.0
2004-12-22 12:30:00,16.48,16.51,16.47,16.5,286000.0,10.9283,10.9482,10.9217,10.9416,286000.0
2004-12-22 13:00:00,16.5,16.52,16.5,16.51,345600.0,10.9416,10.9548,10.9416,10.9482,345600.0
2004-12-22 13:30:00,16.51,16.55,16.48,16.48,479200.0,10.9482,10.9747,10.9283,10.9283,479200.0
2004-12-22 14:00:00,16.49,16.56,16.48,16.53,361200.0,10.9349,10.9814,10.9283,10.9615,361200.0
2004-12-22 14:30:00,16.53,16.59,16.53,16.59,482800.0,10.9615,11.0012,10.9615,11.0012,482800.0
2004-12-22 15:00:00,16.59,16.61,16.55,16.58,695600.0,11.0012,11.0145,10.9747,10.9946,695600.0
2004-12-22 15:30:00,16.58,16.63,16.55,16.6,804000.0,10.9946,11.0278,10.9747,11.0079,804000.0
2004-12-23 09:30:00,16.6,16.67,16.59,16.6,510400.0,11.0079,11.0543,11.0012,11.0079,510400.0
2004-12-23 10:00:00,16.6,16.6,16.54,16.58,445200.0,11.0079,11.0079,10.9681,10.9946,445200.0
2004-12-23 10:30:00,16.58,16.61,16.57,16.6,293200.0,10.9946,11.0145,10.988,11.0079,293200.0
2004-12-23 11:00:00,16.6,16.63,16.58,16.61,251200.0,11.0079,11.0278,10.9946,11.0145,251200.0
2004-12-23 11:30:00,16.61,16.63,16.6,16.63,240800.0,11.0145,11.0278,11.0079,11.0278,240800.0
2004-12-23 12:00:00,16.63,16.66,16.61,16.61,200800.0,11.0278,11.0477,11.0145,11.0145,200800.0
2004-12-23 12:30:00,16.61,16.67,16.61,16.67,405200.0,11.0145,11.0543,11.0145,11.0543,405200.0
2004-12-23 13:00:00,16.67,16.71,16.66,16.7,287600.0,11.0543,11.0808,11.0477,11.0742,287600.0
2004-12-23 13:30:00,16.7,16.72,16.7,16.71,377600.0,11.0742,11.0875,11.0742,11.0808,377600.0
2004-12-23 14:00:00,16.71,16.72,16.68,16.72,246400.0,11.0808,11.0875,11.0609,11.0875,246400.0
2004-12-23 14:30:00,16.72,16.73,16.7,16.72,523600.0,11.0875,11.0941,11.0742,11.0875,523600.0
2004-12-23 15:00:00,16.73,16.78,16.72,16.75,688800.0,11.0941,11.1272,11.0875,11.1073,688800.0
2004-12-23 15:30:00,16.75,16.75,16.68,16.71,868000.0,11.1073,11.1073,11.0609,11.0808,868000.0
2004-12-27 09:30:00,16.73,16.81,16.71,16.77,430800.0,11.0941,11.1471,11.0808,11.1206,430800.0
2004-12-27 10:00:00,16.77,16.77,16.71,16.73,284400.0,11.1206,11.1206,11.0808,11.0941,284400.0
2004-12-27 10:30:00,16.72,16.74,16.71,16.71,202000.0,11.0875,11.1007,11.0808,11.0808,202000.0
2004-12-27 11:00:00,16.71,16.74,16.67,16.68,210000.0,11.0808,11.1007,11.0543,11.0609,210000.0
2004-12-27 11:30:00,16.68,16.68,16.64,16.66,317200.0,11.0609,11.0609,11.0344,11.0477,317200.0
2004-12-27 12:00:00,16.66,16.72,16.65,16.71,138000.0,11.0477,11.0875,11.041,11.0808,138000.0
2004-12-27 12:30:00,16.71,16.72,16.69,16.71,244800.0,11.0808,11.0875,11.0676,11.0808,244800.0
2004-12-27 13:00:00,16.71,16.71,16.69,16.69,198800.0,11.0808,11.0808,11.0676,11.0676,198800.0
2004-12-27 13:30:00,16.69,16.69,16.63,16.66,162000.0,11.0676,11.0676,11.0278,11.0477,162000.0
2004-12-27 14:00:00,16.66,16.66,16.64,16.65,202000.0,11.0477,11.0477,11.0344,11.041,202000.0
2004-12-27 14:30:00,16.64,16.65,16.6,16.6,326800.0,11.0344,11.041,11.0079,11.0079,326800.0
2004-12-27 15:00:00,16.6,16.6,16.57,16.58,474400.0,11.0079,11.0079,10.988,10.9946,474400.0
2004-12-27 15:30:00,16.58,16.59,16.55,16.57,663200.0,10.9946,11.0012,10.9747,10.988,663200.0
2004-12-28 09:30:00,16.62,16.73,16.57,16.65,304400.0,11.0211,11.0941,10.988,11.041,304400.0
2004-12-28 10:00:00,16.68,16.73,16.66,16.73,262400.0,11.0609,11.0941,11.0477,11.0941,262400.0
2004-12-28 10:30:00,16.73,16.73,16.7,16.72,167200.0,11.0941,11.0941,11.0742,11.0875,167200.0
2004-12-28 11:00:00,16.72,16.73,16.71,16.73,150400.0,11.0875,11.0941,11.0808,11.0941,150400.0
2004-12-28 11:30:00,16.73,16.73,16.69,16.72,148000.0,11.0941,11.0941,11.0676,11.0875,148000.0
2004-12-28 12:00:00,16.72,16.72,16.69,16.7,98800.0,11.0875,11.0875,11.0676,11.0742,98800.0
2004-12-28 12:30:00,16.7,16.7,16.68,16.69,90800.0,11.0742,11.0742,11.0609,11.0676,90800.0
2004-12-28 13:00:00,16.71,16.71,16.65,16.66,98000.0,11.0808,11.0808,11.041,11.0477,98000.0
2004-12-28 13:30:00,16.66,16.68,16.66,16.67,135600.0,11.0477,11.0609,11.0477,11.0543,135600.0
2004-12-28 14:00:00,16.68,16.73,16.67,16.71,142800.0,11.0609,11.0941,11.0543,11.0808,142800.0
2004-12-28 14:30:00,16.71,16.71,16.68,16.69,128400.0,11.0808,11.0808,11.0609,11.0676,128400.0
2004-12-28 15:00:00,16.69,16.71,16.68,16.69,136800.0,11.0676,11.0808,11.0609,11.0676,136800.0
2004-12-28 15:30:00,16.68,16.72,16.68,16.71,367600.0,11.0609,11.0875,11.0609,11.0808,367600.0
2004-12-29 09:30:00,16.65,16.73,16.64,16.67,226000.0,11.041,11.0941,11.0344,11.0543,226000.0
2004-12-29 10:00:00,16.67,16.72,16.65,16.72,173200.0,11.0543,11.0875,11.041,11.0875,173200.0
2004-12-29 10:30:00,16.72,16.75,16.71,16.75,210400.0,11.0875,11.1073,11.0808,11.1073,210400.0
2004-12-29 11:00:00,16.75,16.76,16.71,16.71,170400.0,11.1073,11.114,11.0808,11.0808,170400.0
2004-12-29 11:30:00,16.72,16.72,16.68,16.69,87600.0,11.0875,11.0875,11.0609,11.0676,87600.0
2004-12-29 12:00:00,16.69,16.73,16.69,16.73,112400.0,11.0676,11.0941,11.0676,11.0941,112400.0
2004-12-29 12:30:00,16.73,16.73,16.7,16.7,75200.0,11.0941,11.0941,11.0742,11.0742,75200.0
2004-12-29 13:00:00,16.7,16.72,16.68,16.71,109200.0,11.0742,11.0875,11.0609,11.0808,109200.0
2004-12-29 13:30:00,16.7,16.74,16.7,16.71,160000.0,11.0742,11.1007,11.0742,11.0808,160000.0
2004-12-29 14:00:00,16.71,16.73,16.7,16.73,281600.0,11.0808,11.0941,11.0742,11.0941,281600.0
2004-12-29 14:30:00,16.73,16.75,16.72,16.72,216000.0,11.0941,11.1073,11.0875,11.0875,216000.0
2004-12-29 15:00:00,16.72,16.72,16.72,16.72,147600.0,11.0875,11.0875,11.0875,11.0875,147600.0
2004-12-29 15:30:00,16.72,16.74,16.69,16.73,363600.0,11.0875,11.1007,11.0676,11.0941,363600.0
2004-12-30 09:30:00,16.71,16.79,16.68,16.75,354800.0,11.0808,11.1339,11.0609,11.1073,354800.0
2004-12-30 10:00:00,16.75,16.87,16.73,16.81,358400.0,11.1073,11.1869,11.0941,11.1471,358400.0
2004-12-30 10:30:00,16.81,16.81,16.66,16.67,189200.0,11.1471,11.1471,11.0477,11.0543,189200.0
2004-12-30 11:00:00,16.68,16.78,16.68,16.75,360000.0,11.0609,11.1272,11.0609,11.1073,360000.0
2004-12-30 11:30:00,16.75,16.79,16.75,16.79,239200.0,11.1073,11.1339,11.1073,11.1339,239200.0
2004-12-30 12:00:00,16.78,16.8,16.78,16.79,132800.0,11.1272,11.1405,11.1272,11.1339,132800.0
2004-12-30 12:30:00,16.8,16.82,16.8,16.81,164400.0,11.1405,11.1538,11.1405,11.1471,164400.0
2004-12-30 13:00:00,16.81,16.83,16.8,16.83,154000.0,11.1471,11.1604,11.1405,11.1604,154000.0
2004-12-30 13:30:00,16.83,16.84,16.81,16.84,131600.0,11.1604,11.167,11.1471,11.167,131600.0
2004-12-30 14:00:00,16.84,16.86,16.84,16.85,163600.0,11.167,11.1803,11.167,11.1737,163600.0
2004-12-30 14:30:00,16.86,16.87,16.85,16.86,171200.0,11.1803,11.1869,11.1737,11.1803,171200.0
2004-12-30 15:00:00,16.86,16.88,16.85,16.86,350000.0,11.1803,11.1936,11.1737,11.1803,350000.0
2004-12-30 15:30:00,16.86,16.86,16.8,16.8,762000.0,11.1803,11.1803,11.1405,11.1405,762000.0
2004-12-31 09:30:00,16.73,16.8,16.73,16.77,563200.0,11.0941,11.1405,11.0941,11.1206,563200.0
2004-12-31 10:00:00,16.77,16.78,16.75,16.78,171600.0,11.1206,11.1272,11.1073,11.1272,171600.0
2004-12-31 10:30:00,16.78,16.8,16.78,16.8,111200.0,11.1272,11.1405,11.1272,11.1405,111200.0
2004-12-31 11:00:00,16.8,16.81,16.79,16.81,110000.0,11.1405,11.1471,11.1339,11.1471,110000.0
2004-12-31 11:30:00,16.81,16.81,16.78,16.79,187200.0,11.1471,11.1471,11.1272,11.1339,187200.0
2004-12-31 12:00:00,16.79,16.81,16.79,16.8,343600.0,11.1339,11.1471,11.1339,11.1405,343600.0
2004-12-31 12:30:00,16.8,16.81,16.8,16.8,175600.0,11.1405,11.1471,11.1405,11.1405,175600.0
2004-12-31 13:00:00,16.8,16.84,16.8,16.84,305600.0,11.1405,11.167,11.1405,11.167,305600.0
2004-12-31 13:30:00,16.84,16.84,16.83,16.84,133200.0,11.167,11.167,11.1604,11.167,133200.0
2004-12-31 14:00:00,16.84,16.92,16.84,16.87,280000.0,11.167,11.2201,11.167,11.1869,280000.0
2004-12-31 14:30:00,16.87,16.88,16.83,16.84,316800.0,11.1869,11.1936,11.1604,11.167,316800.0
2004-12-31 15:00:00,16.84,16.84,16.84,16.84,314000.0,11.167,11.167,11.167,11.167,314000.0
2004-12-31 15:30:00,16.84,16.84,16.79,16.82,1018000.0,11.167,11.167,11.1339,11.1538,1018000.0
2005-01-03 09:30:00,16.8,16.8,16.69,16.75,845200.0,11.1405,11.1405,11.0676,11.1073,845200.0
2005-01-03 10:00:00,16.75,16.85,16.7,16.84,349200.0,11.1073,11.1737,11.0742,11.167,349200.0
2005-01-03 10:30:00,16.84,16.84,16.78,16.79,357600.0,11.167,11.167,11.1272,11.1339,357600.0
2005-01-03 11:00:00,16.79,16.79,16.74,16.74,438400.0,11.1339,11.1339,11.1007,11.1007,438400.0
2005-01-03 11:30:00,16.74,16.77,16.72,16.76,294000.0,11.1007,11.1206,11.0875,11.114,294000.0
2005-01-03 12:00:00,16.76,16.82,16.75,16.8,378000.0,11.114,11.1538,11.1073,11.1405,378000.0
2005-01-03 12:30:00,16.81,16.88,16.8,16.83,721600.0,11.1471,11.1936,11.1405,11.1604,721600.0
2005-01-03 13:00:00,16.83,16.86,16.77,16.77,372800.0,11.1604,11.1803,11.1206,11.1206,372800.0
2005-01-03 13:30:00,16.77,16.79,16.77,16.77,317200.0,11.1206,11.1339,11.1206,11.1206,317200.0
2005-01-03 14:00:00,16.77,16.81,16.77,16.81,223600.0,11.1206,11.1471,11.1206,11.1471,223600.0
2005-01-03 14:30:00,16.81,16.86,16.79,16.83,506000.0,11.1471,11.1803,11.1339,11.1604,506000.0
2005-01-03 15:00:00,16.83,16.85,16.8,16.85,800400.0,11.1604,11.1737,11.1405,11.1737,800400.0
2005-01-03 15:30:00,16.85,16.87,16.82,16.84,1708800.0,11.1737,11.1869,11.1538,11.167,1708800.0
2005-01-04 09:30:00,16.73,16.73,16.59,16.63,1395600.0,11.0941,11.0941,11.0012,11.0278,1395600.0
2005-01-04 10:00:00,16.63,16.63,16.59,16.6,636000.0,11.0278,11.0278,11.0012,11.0079,636000.0
2005-01-04 10:30:00,16.6,16.67,16.57,16.58,607200.0,11.0079,11.0543,10.988,10.9946,607200.0
2005-01-04 11:00:00,16.58,16.59,16.52,16.56,813200.0,10.9946,11.0012,10.9548,10.9814,813200.0
2005-01-04 11:30:00,16.56,16.6,16.55,16.55,297200.0,10.9814,11.0079,10.9747,10.9747,297200.0
2005-01-04 12:00:00,16.55,16.55,16.48,16.5,492800.0,10.9747,10.9747,10.9283,10.9416,492800.0
2005-01-04 12:30:00,16.5,16.52,16.45,16.46,295200.0,10.9416,10.9548,10.9084,10.915,295200.0
2005-01-04 13:00:00,16.46,16.49,16.45,16.48,290800.0,10.915,10.9349,10.9084,10.9283,290800.0
2005-01-04 13:30:00,16.48,16.5,16.46,16.48,448400.0,10.9283,10.9416,10.915,10.9283,448400.0
2005-01-04 14:00:00,16.49,16.49,16.43,16.44,495200.0,10.9349,10.9349,10.8951,10.9018,495200.0
2005-01-04 14:30:00,16.43,16.44,16.39,16.43,490400.0,10.8951,10.9018,10.8686,10.8951,490400.0
2005-01-04 15:00:00,16.43,16.51,16.43,16.5,797200.0,10.8951,10.9482,10.8951,10.9416,797200.0
2005-01-04 15:30:00,16.5,16.55,16.47,16.47,892400.0,10.9416,10.9747,10.9217,10.9217,892400.0
2005-01-05 09:30:00,16.38,16.43,16.36,16.41,445600.0,10.862,10.8951,10.8487,10.8819,445600.0
2005-01-05 10:00:00,16.41,16.5,16.41,16.5,412800.0,10.8819,10.9416,10.8819,10.9416,412800.0
2005-01-05 10:30:00,16.5,16.5,16.45,16.49,412800.0,10.9416,10.9416,10.9084,10.9349,412800.0
2005-01-05 11:00:00,16.49,16.57,16.49,16.51,563600.0,10.9349,10.988,10.9349,10.9482,563600.0
2005-01-05 11:30:00,16.51,16.52,16.46,16.46,291600.0,10.9482,10.9548,10.915,10.915,291600.0
2005-01-05 12:00:00,16.46,16.47,16.43,16.45,306800.0,10.915,10.9217,10.8951,10.9084,306800.0
2005-01-05 12:30:00,16.45,16.45,16.4,16.44,277600.0,10.9084,10.9084,10.8753,10.9018,277600.0
2005-01-05 13:00:00,16.44,16.46,16.43,16.45,269200.0,10.9018,10.915,10.8951,10.9084,269200.0
2005-01-05 13:30:00,16.45,16.45,16.39,16.39,277200.0,10.9084,10.9084,10.8686,10.8686,277200.0
2005-01-05 14:00:00,16.39,16.41,16.34,16.35,437600.0,10.8686,10.8819,10.8355,10.8421,437600.0
2005-01-05 14:30:00,16.34,16.36,16.33,16.33,278400.0,10.8355,10.8487,10.8288,10.8288,278400.0
2005-01-05 15:00:00,16.33,16.36,16.32,16.35,634400.0,10.8288,10.8487,10.8222,10.8421,634400.0
2005-01-05 15:30:00,16.35,16.35,16.33,16.33,638400.0,10.8421,10.8421,10.8288,10.8288,638400.0
2005-01-06 09:30:00,16.25,16.47,16.25,16.46,509600.0,10.7758,10.9217,10.7758,10.915,509600.0
2005-01-06 10:00:00,16.46,16.46,16.36,16.38,405600.0,10.915,10.915,10.8487,10.862,405600.0
2005-01-06 10:30:00,16.38,16.38,16.28,16.29,295600.0,10.862,10.862,10.7957,10.8023,295600.0
2005-01-06 11:00:00,16.29,16.33,16.29,16.3,256400.0,10.8023,10.8288,10.8023,10.8089,256400.0
2005-01-06 11:30:00,16.3,16.33,16.27,16.27,274400.0,10.8089,10.8288,10.789,10.789,274400.0
2005-01-06 12:00:00,16.27,16.27,16.23,16.24,324800.0,10.789,10.789,10.7625,10.7692,324800.0
2005-01-06 12:30:00,16.24,16.24,16.2,16.2,198800.0,10.7692,10.7692,10.7426,10.7426,198800.0
2005-01-06 13:00:00,16.2,16.28,16.2,16.28,365200.0,10.7426,10.7957,10.7426,10.7957,365200.0
2005-01-06 13:30:00,16.28,16.28,16.25,16.25,240800.0,10.7957,10.7957,10.7758,10.7758,240800.0
2005-01-06 14:00:00,16.25,16.33,16.25,16.33,422800.0,10.7758,10.8288,10.7758,10.8288,422800.0
2005-01-06 14:30:00,16.33,16.34,16.31,16.32,298000.0,10.8288,10.8355,10.8156,10.8222,298000.0
2005-01-06 15:00:00,16.32,16.34,16.31,16.34,463600.0,10.8222,10.8355,10.8156,10.8355,463600.0
2005-01-06 15:30:00,16.34,16.4,16.34,16.39,938800.0,10.8355,10.8753,10.8355,10.8686,938800.0
2005-01-07 09:30:00,16.39,16.5,16.34,16.34,408000.0,10.8686,10.9416,10.8355,10.8355,408000.0
2005-01-07 10:00:00,16.34,16.42,16.33,16.33,294800.0,10.8355,10.8885,10.8288,10.8288,294800.0
2005-01-07 10:30:00,16.33,16.35,16.28,16.3,400000.0,10.8288,10.8421,10.7957,10.8089,400000.0
2005-01-07 11:00:00,16.29,16.31,16.28,16.3,434800.0,10.8023,10.8156,10.7957,10.8089,434800.0
2005-01-07 11:30:00,16.3,16.31,16.28,16.29,242000.0,10.8089,10.8156,10.7957,10.8023,242000.0
2005-01-07 12:00:00,16.29,16.31,16.27,16.31,226800.0,10.8023,10.8156,10.789,10.8156,226800.0
2005-01-07 12:30:00,16.31,16.31,16.25,16.28,210000.0,10.8156,10.8156,10.7758,10.7957,210000.0
2005-01-07 13:00:00,16.28,16.29,16.25,16.26,142800.0,10.7957,10.8023,10.7758,10.7824,142800.0
2005-01-07 13:30:00,16.26,16.28,16.25,16.25,228800.0,10.7824,10.7957,10.7758,10.7758,228800.0
2005-01-07 14:00:00,16.25,16.27,16.22,16.24,105200.0,10.7758,10.789,10.7559,10.7692,105200.0
2005-01-07 14:30:00,16.24,16.27,16.22,16.23,184400.0,10.7692,10.789,10.7559,10.7625,184400.0
2005-01-07 15:00:00,16.24,16.26,16.22,16.22,704800.0,10.7692,10.7824,10.7559,10.7559,704800.0
2005-01-07 15:30:00,16.23,16.25,16.2,16.2,324400.0,10.7625,10.7758,10.7426,10.7426,324400.0
2005-01-10 09:30:00,16.14,16.15,16.06,16.07,611200.0,10.7028,10.7095,10.6498,10.6564,611200.0
2005-01-10 10:00:00,16.07,16.08,15.97,16.07,936000.0,10.6564,10.6631,10.5901,10.6564,936000.0
2005-01-10 10:30:00,16.08,16.11,16.02,16.02,262400.0,10.6631,10.6829,10.6233,10.6233,262400.0
2005-01-10 11:00:00,16.02,16.09,16.02,16.09,332400.0,10.6233,10.6697,10.6233,10.6697,332400.0
2005-01-10 11:30:00,16.09,16.2,16.09,16.18,396000.0,10.6697,10.7426,10.6697,10.7294,396000.0
2005-01-10 12:00:00,16.18,16.31,16.17,16.27,461200.0,10.7294,10.8156,10.7227,10.789,461200.0
2005-01-10 12:30:00,16.27,16.29,16.21,16.22,272800.0,10.789,10.8023,10.7493,10.7559,272800.0
2005-01-10 13:00:00,16.22,16.3,16.22,16.27,115600.0,10.7559,10.8089,10.7559,10.789,115600.0
2005-01-10 13:30:00,16.27,16.27,16.25,16.27,108400.0,10.789,10.789,10.7758,10.789,108400.0
2005-01-10 14:00:00,16.27,16.28,16.22,16.26,283600.0,10.789,10.7957,10.7559,10.7824,283600.0
2005-01-10 14:30:00,16.26,16.27,16.23,16.26,117600.0,10.7824,10.789,10.7625,10.7824,117600.0
2005-01-10 15:00:00,16.26,16.27,16.12,16.16,462800.0,10.7824,10.789,10.6896,10.7161,462800.0
2005-01-10 15:30:00,16.16,16.22,16.15,16.21,484800.0,10.7161,10.7559,10.7095,10.7493,484800.0
2005-01-11 09:30:00,16.1,16.22,16.06,16.14,345600.0,10.6763,10.7559,10.6498,10.7028,345600.0
2005-01-11 10:00:00,16.14,16.15,16.05,16.1,298400.0,10.7028,10.7095,10.6432,10.6763,298400.0
2005-01-11 10:30:00,16.1,16.1,16.03,16.06,224000.0,10.6763,10.6763,10.6299,10.6498,224000.0
2005-01-11 11:00:00,16.06,16.11,16.06,16.1,234400.0,10.6498,10.6829,10.6498,10.6763,234400.0
2005-01-11 11:30:00,16.1,16.12,16.06,16.08,227600.0,10.6763,10.6896,10.6498,10.6631,227600.0
2005-01-11 12:00:00,16.08,16.11,16.08,16.09,239200.0,10.6631,10.6829,10.6631,10.6697,239200.0
2005-01-11 12:30:00,16.09,16.14,16.08,16.13,247600.0,10.6697,10.7028,10.6631,10.6962,247600.0
2005-01-11 13:00:00,16.13,16.13,16.1,16.12,255600.0,10.6962,10.6962,10.6763,10.6896,255600.0
2005-01-11 13:30:00,16.12,16.17,16.11,16.16,231600.0,10.6896,10.7227,10.6829,10.7161,231600.0
2005-01-11 14:00:00,16.16,16.17,16.11,16.11,196400.0,10.7161,10.7227,10.6829,10.6829,196400.0
2005-01-11 14:30:00,16.11,16.14,16.11,16.11,309200.0,10.6829,10.7028,10.6829,10.6829,309200.0
2005-01-11 15:00:00,16.1,16.13,16.1,16.1,250800.0,10.6763,10.6962,10.6763,10.6763,250800.0
2005-01-11 15:30:00,16.1,16.13,16.08,16.09,644000.0,10.6763,10.6962,10.6631,10.6697,644000.0
2005-01-12 09:30:00,16.06,16.06,15.88,15.92,799200.0,10.6498,10.6498,10.5304,10.557,799200.0
2005-01-12 10:00:00,15.92,15.95,15.88,15.88,385200.0,10.557,10.5768,10.5304,10.5304,385200.0
2005-01-12 10:30:00,15.88,15.9,15.85,15.87,382000.0,10.5304,10.5437,10.5105,10.5238,382000.0
2005-01-12 11:00:00,15.87,15.87,15.79,15.79,447200.0,10.5238,10.5238,10.4707,10.4707,447200.0
2005-01-12 11:30:00,15.79,15.86,15.79,15.82,539200.0,10.4707,10.5172,10.4707,10.4906,539200.0
2005-01-12 12:00:00,15.82,15.89,15.81,15.89,707600.0,10.4906,10.5371,10.484,10.5371,707600.0
2005-01-12 12:30:00,15.88,15.91,15.86,15.87,213600.0,10.5304,10.5503,10.5172,10.5238,213600.0
2005-01-12 13:00:00,15.87,15.9,15.87,15.89,246800.0,10.5238,10.5437,10.5238,10.5371,246800.0
2005-01-12 13:30:00,15.88,15.9,15.86,15.88,182400.0,10.5304,10.5437,10.5172,10.5304,182400.0
2005-01-12 14:00:00,15.88,15.94,15.87,15.92,324400.0,10.5304,10.5702,10.5238,10.557,324400.0
2005-01-12 14:30:00,15.92,15.92,15.86,15.88,1036000.0,10.557,10.557,10.5172,10.5304,1036000.0
2005-01-12 15:00:00,15.88,15.91,15.86,15.91,494000.0,10.5304,10.5503,10.5172,10.5503,494000.0
2005-01-12 15:30:00,15.92,16.01,15.88,15.99,671200.0,10.557,10.6166,10.5304,10.6034,671200.0
2005-01-13 09:30:00,15.93,15.97,15.8,15.83,538400.0,10.5636,10.5901,10.4774,10.4973,538400.0
2005-01-13 10:00:00,15.83,15.85,15.76,15.78,366000.0,10.4973,10.5105,10.4509,10.4641,366000.0
2005-01-13 10:30:00,15.79,15.82,15.73,15.73,367200.0,10.4707,10.4906,10.431,10.431,367200.0
2005-01-13 11:00:00,15.73,15.78,15.72,15.75,340800.0,10.431,10.4641,10.4243,10.4442,340800.0
2005-01-13 11:30:00,15.74,15.76,15.71,15.71,269200.0,10.4376,10.4509,10.4177,10.4177,269200.0
2005-01-13 12:00:00,15.71,15.75,15.7,15.75,194000.0,10.4177,10.4442,10.4111,10.4442,194000.0
2005-01-13 12:30:00,15.75,15.77,15.74,15.77,212800.0,10.4442,10.4575,10.4376,10.4575,212800.0
2005-01-13 13:00:00,15.77,15.78,15.73,15.73,114400.0,10.4575,10.4641,10.431,10.431,114400.0
2005-01-13 13:30:00,15.73,15.78,15.73,15.78,204800.0,10.431,10.4641,10.431,10.4641,204800.0
2005-01-13 14:00:00,15.78,15.81,15.78,15.81,152400.0,10.4641,10.484,10.4641,10.484,152400.0
2005-01-13 14:30:00,15.81,15.81,15.68,15.7,461600.0,10.484,10.484,10.3978,10.4111,461600.0
2005-01-13 15:00:00,15.7,15.7,15.6,15.6,1354400.0,10.4111,10.4111,10.3448,10.3448,1354400.0
2005-01-13 15:30:00,15.6,15.6,15.49,15.5,1928400.0,10.3448,10.3448,10.2718,10.2784,1928400.0
2005-01-14 09:30:00,15.44,15.44,15.37,15.4,1118400.0,10.2387,10.2387,10.1922,10.2121,1118400.0
2005-01-14 10:00:00,15.4,15.54,15.4,15.54,1007600.0,10.2121,10.305,10.2121,10.305,1007600.0
2005-01-14 10:30:00,15.54,15.58,15.52,15.58,698800.0,10.305,10.3315,10.2917,10.3315,698800.0
2005-01-14 11:00:00,15.58,15.61,15.56,15.57,354400.0,10.3315,10.3514,10.3182,10.3249,354400.0
2005-01-14 11:30:00,15.57,15.61,15.55,15.55,471200.0,10.3249,10.3514,10.3116,10.3116,471200.0
2005-01-14 12:00:00,15.55,15.56,15.54,15.55,318800.0,10.3116,10.3182,10.305,10.3116,318800.0
2005-01-14 12:30:00,15.55,15.56,15.52,15.54,360000.0,10.3116,10.3182,10.2917,10.305,360000.0
2005-01-14 13:00:00,15.54,15.55,15.53,15.55,214800.0,10.305,10.3116,10.2983,10.3116,214800.0
2005-01-14 13:30:00,15.55,15.55,15.54,15.54,219200.0,10.3116,10.3116,10.305,10.305,219200.0
2005-01-14 14:00:00,15.54,15.54,15.49,15.5,290800.0,10.305,10.305,10.2718,10.2784,290800.0
2005-01-14 14:30:00,15.5,15.5,15.47,15.49,404000.0,10.2784,10.2784,10.2585,10.2718,404000.0
2005-01-14 15:00:00,15.49,15.49,15.46,15.46,510800.0,10.2718,10.2718,10.2519,10.2519,510800.0
2005-01-14 15:30:00,15.46,15.46,15.45,15.46,940800.0,10.2519,10.2519,10.2453,10.2519,940800.0
2005-01-18 09:30:00,15.43,15.45,15.37,15.37,543200.0,10.232,10.2453,10.1922,10.1922,543200.0
2005-01-18 10:00:00,15.37,15.42,15.35,15.42,510400.0,10.1922,10.2254,10.179,10.2254,510400.0
2005-01-18 10:30:00,15.42,15.47,15.42,15.43,615600.0,10.2254,10.2585,10.2254,10.232,615600.0
2005-01-18 11:00:00,15.43,15.43,15.39,15.41,436000.0,10.232,10.232,10.2055,10.2188,436000.0
2005-01-18 11:30:00,15.41,15.46,15.41,15.44,430400.0,10.2188,10.2519,10.2188,10.2387,430400.0
2005-01-18 12:00:00,15.44,15.48,15.43,15.47,248800.0,10.2387,10.2652,10.232,10.2585,248800.0
2005-01-18 12:30:00,15.47,15.47,15.43,15.45,397200.0,10.2585,10.2585,10.232,10.2453,397200.0
2005-01-18 13:00:00,15.45,15.45,15.43,15.45,115600.0,10.2453,10.2453,10.232,10.2453,115600.0
2005-01-18 13:30:00,15.45,15.53,15.45,15.51,307200.0,10.2453,10.2983,10.2453,10.2851,307200.0
2005-01-18 14:00:00,15.51,15.51,15.48,15.5,242800.0,10.2851,10.2851,10.2652,10.2784,242800.0
2005-01-18 14:30:00,15.5,15.5,15.49,15.5,309200.0,10.2784,10.2784,10.2718,10.2784,309200.0
2005-01-18 15:00:00,15.5,15.52,15.49,15.51,403200.0,10.2784,10.2917,10.2718,10.2851,403200.0
2005-01-18 15:30:00,15.51,15.56,15.51,15.55,558800.0,10.2851,10.3182,10.2851,10.3116,558800.0
2005-01-19 09:30:00,15.53,15.58,15.44,15.5,386000.0,10.2983,10.3315,10.2387,10.2784,386000.0
2005-01-19 10:00:00,15.5,15.53,15.47,15.47,290800.0,10.2784,10.2983,10.2585,10.2585,290800.0
2005-01-19 10:30:00,15.47,15.52,15.46,15.49,288800.0,10.2585,10.2917,10.2519,10.2718,288800.0
2005-01-19 11:00:00,15.49,15.5,15.47,15.49,185200.0,10.2718,10.2784,10.2585,10.2718,185200.0
2005-01-19 11:30:00,15.49,15.51,15.48,15.51,146000.0,10.2718,10.2851,10.2652,10.2851,146000.0
2005-01-19 12:00:00,15.5,15.51,15.48,15.49,222400.0,10.2784,10.2851,10.2652,10.2718,222400.0
2005-01-19 12:30:00,15.49,15.55,15.49,15.55,132000.0,10.2718,10.3116,10.2718,10.3116,132000.0
2005-01-19 13:00:00,15.54,15.58,15.54,15.55,201200.0,10.305,10.3315,10.305,10.3116,201200.0
2005-01-19 13:30:00,15.55,15.55,15.52,15.53,256400.0,10.3116,10.3116,10.2917,10.2983,256400.0
2005-01-19 14:00:00,15.53,15.55,15.52,15.55,140000.0,10.2983,10.3116,10.2917,10.3116,140000.0
2005-01-19 14:30:00,15.55,15.56,15.52,15.53,141600.0,10.3116,10.3182,10.2917,10.2983,141600.0
2005-01-19 15:00:00,15.53,15.55,15.44,15.44,342400.0,10.2983,10.3116,10.2387,10.2387,342400.0
2005-01-19 15:30:00,15.43,15.46,15.41,15.42,389600.0,10.232,10.2519,10.2188,10.2254,389600.0
2005-01-20 09:30:00,15.36,15.36,15.16,15.18,760800.0,10.1856,10.1856,10.053,10.0662,760800.0
2005-01-20 10:00:00,15.19,15.26,15.15,15.21,826800.0,10.0729,10.1193,10.0463,10.0861,826800.0
2005-01-20 10:30:00,15.21,15.24,15.19,15.21,458400.0,10.0861,10.106,10.0729,10.0861,458400.0
2005-01-20 11:00:00,15.2,15.25,15.18,15.24,385200.0,10.0795,10.1127,10.0662,10.106,385200.0
2005-01-20 11:30:00,15.24,15.28,15.2,15.2,656000.0,10.106,10.1326,10.0795,10.0795,656000.0
2005-01-20 12:00:00,15.2,15.27,15.19,15.22,446000.0,10.0795,10.1259,10.0729,10.0928,446000.0
2005-01-20 12:30:00,15.22,15.24,15.22,15.22,176400.0,10.0928,10.106,10.0928,10.0928,176400.0
2005-01-20 13:00:00,15.22,15.28,15.19,15.22,606400.0,10.0928,10.1326,10.0729,10.0928,606400.0
2005-01-20 13:30:00,15.22,15.24,15.2,15.21,146400.0,10.0928,10.106,10.0795,10.0861,146400.0
2005-01-20 14:00:00,15.21,15.29,15.21,15.26,498000.0,10.0861,10.1392,10.0861,10.1193,498000.0
2005-01-20 14:30:00,15.26,15.28,15.24,15.24,864000.0,10.1193,10.1326,10.106,10.106,864000.0
2005-01-20 15:00:00,15.24,15.36,15.24,15.28,1387600.0,10.106,10.1856,10.106,10.1326,1387600.0
2005-01-20 15:30:00,15.3,15.32,15.24,15.24,1366000.0,10.1458,10.1591,10.106,10.106,1366000.0
2005-01-21 09:30:00,15.23,15.45,15.23,15.4,701200.0,10.0994,10.2453,10.0994,10.2121,701200.0
2005-01-21 10:00:00,15.4,15.4,15.28,15.35,508400.0,10.2121,10.2121,10.1326,10.179,508400.0
2005-01-21 10:30:00,15.35,15.36,15.22,15.3,588800.0,10.179,10.1856,10.0928,10.1458,588800.0
2005-01-21 11:00:00,15.29,15.3,15.26,15.27,135200.0,10.1392,10.1458,10.1193,10.1259,135200.0
2005-01-21 11:30:00,15.27,15.3,15.25,15.27,234800.0,10.1259,10.1458,10.1127,10.1259,234800.0
2005-01-21 12:00:00,15.27,15.29,15.25,15.28,230400.0,10.1259,10.1392,10.1127,10.1326,230400.0
2005-01-21 12:30:00,15.28,15.28,15.24,15.26,307600.0,10.1326,10.1326,10.106,10.1193,307600.0
2005-01-21 13:00:00,15.25,15.28,15.24,15.24,228400.0,10.1127,10.1326,10.106,10.106,228400.0
2005-01-21 13:30:00,15.24,15.24,15.19,15.21,496000.0,10.106,10.106,10.0729,10.0861,496000.0
2005-01-21 14:00:00,15.21,15.23,15.11,15.18,400000.0,10.0861,10.0994,10.0198,10.0662,400000.0
2005-01-21 14:30:00,15.18,15.18,15.08,15.11,553200.0,10.0662,10.0662,9.9999,10.0198,553200.0
2005-01-21 15:00:00,15.1,15.12,15.02,15.1,827600.0,10.0132,10.0265,9.9601,10.0132,827600.0
2005-01-21 15:30:00,15.1,15.15,15.09,15.1,749200.0,10.0132,10.0463,10.0066,10.0132,749200.0
2005-01-24 09:30:00,15.1,15.13,14.97,14.97,264400.0,10.0132,10.0331,9.927,9.927,264400.0
2005-01-24 10:00:00,14.96,15.06,14.95,14.97,525600.0,9.9204,9.9867,9.9137,9.927,525600.0
2005-01-24 10:30:00,14.97,15.02,14.95,14.96,406400.0,9.927,9.9601,9.9137,9.9204,406400.0
2005-01-24 11:00:00,14.96,14.99,14.93,14.99,573200.0,9.9204,9.9402,9.9005,9.9402,573200.0
2005-01-24 11:30:00,14.98,15.06,14.93,15.03,721600.0,9.9336,9.9867,9.9005,9.9668,721600.0
2005-01-24 12:00:00,15.03,15.11,14.94,14.94,1762400.0,9.9668,10.0198,9.9071,9.9071,1762400.0
2005-01-24 12:30:00,14.94,15.0,14.93,14.97,973200.0,9.9071,9.9469,9.9005,9.927,973200.0
2005-01-24 13:00:00,14.96,14.99,14.94,14.99,743200.0,9.9204,9.9402,9.9071,9.9402,743200.0
2005-01-24 13:30:00,14.99,15.01,14.94,14.96,331600.0,9.9402,9.9535,9.9071,9.9204,331600.0
2005-01-24 14:00:00,14.96,14.97,14.85,14.88,928000.0,9.9204,9.927,9.8474,9.8673,928000.0
2005-01-24 14:30:00,14.88,14.9,14.86,14.87,782400.0,9.8673,9.8806,9.854,9.8607,782400.0
2005-01-24 15:00:00,14.86,14.87,14.8,14.81,996400.0,9.854,9.8607,9.8143,9.8209,996400.0
2005-01-24 15:30:00,14.81,14.84,14.74,14.74,1463200.0,9.8209,9.8408,9.7745,9.7745,1463200.0
2005-01-25 09:30:00,14.76,15.09,14.76,14.96,2190800.0,9.7877,10.0066,9.7877,9.9204,2190800.0
2005-01-25 10:00:00,14.94,15.0,14.92,14.94,1260400.0,9.9071,9.9469,9.8938,9.9071,1260400.0
2005-01-25 10:30:00,14.95,14.95,14.9,14.92,524000.0,9.9137,9.9137,9.8806,9.8938,524000.0
2005-01-25 11:00:00,14.92,14.95,14.9,14.93,405200.0,9.8938,9.9137,9.8806,9.9005,405200.0
2005-01-25 11:30:00,14.93,14.95,14.92,14.92,498400.0,9.9005,9.9137,9.8938,9.8938,498400.0
2005-01-25 12:00:00,14.92,14.93,14.84,14.91,499600.0,9.8938,9.9005,9.8408,9.8872,499600.0
2005-01-25 12:30:00,14.91,14.95,14.9,14.95,540400.0,9.8872,9.9137,9.8806,9.9137,540400.0
2005-01-25 13:00:00,14.95,14.99,14.94,14.98,694800.0,9.9137,9.9402,9.9071,9.9336,694800.0
2005-01-25 13:30:00,14.98,14.99,14.9,14.9,313600.0,9.9336,9.9402,9.8806,9.8806,313600.0
2005-01-25 14:00:00,14.91,14.93,14.89,14.89,437200.0,9.8872,9.9005,9.8739,9.8739,437200.0
2005-01-25 14:30:00,14.89,14.92,14.89,14.92,334000.0,9.8739,9.8938,9.8739,9.8938,334000.0
2005-01-25 15:00:00,14.92,14.92,14.85,14.85,616400.0,9.8938,9.8938,9.8474,9.8474,616400.0
2005-01-25 15:30:00,14.86,14.88,14.79,14.85,1104400.0,9.854,9.8673,9.8076,9.8474,1104400.0
2005-01-26 09:30:00,14.9,14.9,14.76,14.83,590800.0,9.8806,9.8806,9.7877,9.8341,590800.0
2005-01-26 10:00:00,14.83,14.83,14.72,14.77,932000.0,9.8341,9.8341,9.7612,9.7944,932000.0
2005-01-26 10:30:00,14.78,14.78,14.68,14.69,1385200.0,9.801,9.801,9.7347,9.7413,1385200.0
2005-01-26 11:00:00,14.69,14.72,14.65,14.65,680800.0,9.7413,9.7612,9.7148,9.7148,680800.0
2005-01-26 11:30:00,14.66,14.69,14.61,14.63,350400.0,9.7214,9.7413,9.6883,9.7015,350400.0
2005-01-26 12:00:00,14.63,14.64,14.56,14.59,320800.0,9.7015,9.7082,9.6551,9.675,320800.0
2005-01-26 12:30:00,14.59,14.68,14.59,14.67,405600.0,9.675,9.7347,9.675,9.728,405600.0
2005-01-26 13:00:00,14.67,14.71,14.67,14.68,272800.0,9.728,9.7546,9.728,9.7347,272800.0
2005-01-26 13:30:00,14.68,14.75,14.67,14.72,372400.0,9.7347,9.7811,9.728,9.7612,372400.0
2005-01-26 14:00:00,14.72,14.76,14.71,14.76,276800.0,9.7612,9.7877,9.7546,9.7877,276800.0
2005-01-26 14:30:00,14.75,14.75,14.69,14.71,352400.0,9.7811,9.7811,9.7413,9.7546,352400.0
2005-01-26 15:00:00,14.71,14.73,14.69,14.71,518400.0,9.7546,9.7678,9.7413,9.7546,518400.0
2005-01-26 15:30:00,14.71,14.75,14.66,14.72,722400.0,9.7546,9.7811,9.7214,9.7612,722400.0
2005-01-27 09:30:00,14.65,14.72,14.64,14.7,437200.0,9.7148,9.7612,9.7082,9.7479,437200.0
2005-01-27 10:00:00,14.69,14.74,14.68,14.69,367200.0,9.7413,9.7745,9.7347,9.7413,367200.0
2005-01-27 10:30:00,14.69,14.87,14.69,14.86,501600.0,9.7413,9.8607,9.7413,9.854,501600.0
2005-01-27 11:00:00,14.86,14.87,14.83,14.86,324000.0,9.854,9.8607,9.8341,9.854,324000.0
2005-01-27 11:30:00,14.86,14.91,14.86,14.91,258000.0,9.854,9.8872,9.854,9.8872,258000.0
2005-01-27 12:00:00,14.92,14.92,14.88,14.89,219200.0,9.8938,9.8938,9.8673,9.8739,219200.0
2005-01-27 12:30:00,14.89,14.89,14.79,14.81,156800.0,9.8739,9.8739,9.8076,9.8209,156800.0
2005-01-27 13:00:00,14.81,14.81,14.8,14.8,322000.0,9.8209,9.8209,9.8143,9.8143,322000.0
2005-01-27 13:30:00,14.8,14.8,14.74,14.74,334000.0,9.8143,9.8143,9.7745,9.7745,334000.0
2005-01-27 14:00:00,14.74,14.81,14.74,14.8,220800.0,9.7745,9.8209,9.7745,9.8143,220800.0
2005-01-27 14:30:00,14.8,14.85,14.8,14.83,247600.0,9.8143,9.8474,9.8143,9.8341,247600.0
2005-01-27 15:00:00,14.83,14.86,14.8,14.85,306400.0,9.8341,9.854,9.8143,9.8474,306400.0
2005-01-27 15:30:00,14.85,14.85,14.82,14.83,424800.0,9.8474,9.8474,9.8275,9.8341,424800.0
2005-01-28 09:30:00,14.83,14.94,14.81,14.9,512400.0,9.8341,9.9071,9.8209,9.8806,512400.0
2005-01-28 10:00:00,14.91,14.91,14.87,14.9,1128000.0,9.8872,9.8872,9.8607,9.8806,1128000.0
2005-01-28 10:30:00,14.9,14.95,14.9,14.92,439600.0,9.8806,9.9137,9.8806,9.8938,439600.0
2005-01-28 11:00:00,14.92,14.93,14.81,14.81,496800.0,9.8938,9.9005,9.8209,9.8209,496800.0
2005-01-28 11:30:00,14.81,14.87,14.81,14.86,243200.0,9.8209,9.8607,9.8209,9.854,243200.0
2005-01-28 12:00:00,14.86,14.86,14.84,14.84,246400.0,9.854,9.854,9.8408,9.8408,246400.0
2005-01-28 12:30:00,14.84,14.87,14.83,14.83,285200.0,9.8408,9.8607,9.8341,9.8341,285200.0
2005-01-28 13:00:00,14.83,14.86,14.81,14.85,298000.0,9.8341,9.854,9.8209,9.8474,298000.0
2005-01-28 13:30:00,14.85,14.85,14.78,14.78,184000.0,9.8474,9.8474,9.801,9.801,184000.0
2005-01-28 14:00:00,14.78,14.8,14.75,14.77,333600.0,9.801,9.8143,9.7811,9.7944,333600.0
2005-01-28 14:30:00,14.77,14.78,14.72,14.74,292400.0,9.7944,9.801,9.7612,9.7745,292400.0
2005-01-28 15:00:00,14.74,14.76,14.71,14.72,320000.0,9.7745,9.7877,9.7546,9.7612,320000.0
2005-01-28 15:30:00,14.71,14.79,14.71,14.75,387600.0,9.7546,9.8076,9.7546,9.7811,387600.0
2005-01-31 09:30:00,14.83,14.87,14.78,14.86,264000.0,9.8341,9.8607,9.801,9.854,264000.0
2005-01-31 10:00:00,14.86,14.91,14.86,14.87,336000.0,9.854,9.8872,9.854,9.8607,336000.0
2005-01-31 10:30:00,14.87,14.87,14.8,14.81,212400.0,9.8607,9.8607,9.8143,9.8209,212400.0
2005-01-31 11:00:00,14.8,14.86,14.8,14.85,186400.0,9.8143,9.854,9.8143,9.8474,186400.0
2005-01-31 11:30:00,14.85,14.87,14.84,14.87,168000.0,9.8474,9.8607,9.8408,9.8607,168000.0
2005-01-31 12:00:00,14.87,14.93,14.86,14.92,324000.0,9.8607,9.9005,9.854,9.8938,324000.0
2005-01-31 12:30:00,14.92,14.92,14.9,14.92,106400.0,9.8938,9.8938,9.8806,9.8938,106400.0
2005-01-31 13:00:00,14.92,14.97,14.91,14.97,337600.0,9.8938,9.927,9.8872,9.927,337600.0
2005-01-31 13:30:00,14.97,14.97,14.94,14.95,207200.0,9.927,9.927,9.9071,9.9137,207200.0
2005-01-31 14:00:00,14.95,14.98,14.95,14.96,230800.0,9.9137,9.9336,9.9137,9.9204,230800.0
2005-01-31 14:30:00,14.96,15.0,14.96,15.0,332000.0,9.9204,9.9469,9.9204,9.9469,332000.0
2005-01-31 15:00:00,15.0,15.01,14.95,14.96,736800.0,9.9469,9.9535,9.9137,9.9204,736800.0
2005-01-31 15:30:00,14.96,14.96,14.9,14.91,651600.0,9.9204,9.9204,9.8806,9.8872,651600.0
2005-02-01 09:30:00,14.94,14.98,14.9,14.96,420800.0,9.9071,9.9336,9.8806,9.9204,420800.0
2005-02-01 10:00:00,14.96,14.96,14.84,14.89,253200.0,9.9204,9.9204,9.8408,9.8739,253200.0
2005-02-01 10:30:00,14.89,14.92,14.88,14.89,237200.0,9.8739,9.8938,9.8673,9.8739,237200.0
2005-02-01 11:00:00,14.89,14.9,14.88,14.88,282400.0,9.8739,9.8806,9.8673,9.8673,282400.0
2005-02-01 11:30:00,14.88,14.89,14.88,14.89,186400.0,9.8673,9.8739,9.8673,9.8739,186400.0
2005-02-01 12:00:00,14.89,14.91,14.88,14.9,197200.0,9.8739,9.8872,9.8673,9.8806,197200.0
2005-02-01 12:30:00,14.9,14.91,14.89,14.9,125600.0,9.8806,9.8872,9.8739,9.8806,125600.0
2005-02-01 13:00:00,14.9,14.91,14.9,14.91,149600.0,9.8806,9.8872,9.8806,9.8872,149600.0
2005-02-01 13:30:00,14.91,14.95,14.9,14.95,205600.0,9.8872,9.9137,9.8806,9.9137,205600.0
2005-02-01 14:00:00,14.95,14.96,14.92,14.92,347200.0,9.9137,9.9204,9.8938,9.8938,347200.0
2005-02-01 14:30:00,14.92,14.94,14.9,14.91,249200.0,9.8938,9.9071,9.8806,9.8872,249200.0
2005-02-01 15:00:00,14.91,14.92,14.89,14.9,304800.0,9.8872,9.8938,9.8739,9.8806,304800.0
2005-02-01 15:30:00,14.9,14.9,14.88,14.9,442800.0,9.8806,9.8806,9.8673,9.8806,442800.0
2005-02-02 09:30:00,14.93,14.98,14.83,14.83,363200.0,9.9005,9.9336,9.8341,9.8341,363200.0
2005-02-02 10:00:00,14.83,14.9,14.81,14.88,362400.0,9.8341,9.8806,9.8209,9.8673,362400.0
2005-02-02 10:30:00,14.88,14.91,14.87,14.9,194000.0,9.8673,9.8872,9.8607,9.8806,194000.0
2005-02-02 11:00:00,14.9,14.9,14.85,14.85,194000.0,9.8806,9.8806,9.8474,9.8474,194000.0
2005-02-02 11:30:00,14.85,14.85,14.79,14.81,207200.0,9.8474,9.8474,9.8076,9.8209,207200.0
2005-02-02 12:00:00,14.81,14.83,14.8,14.81,154400.0,9.8209,9.8341,9.8143,9.8209,154400.0
2005-02-02 12:30:00,14.81,14.83,14.8,14.83,198000.0,9.8209,9.8341,9.8143,9.8341,198000.0
2005-02-02 13:00:00,14.83,14.84,14.82,14.82,151200.0,9.8341,9.8408,9.8275,9.8275,151200.0
2005-02-02 13:30:00,14.82,14.82,14.81,14.81,90800.0,9.8275,9.8275,9.8209,9.8209,90800.0
2005-02-02 14:00:00,14.81,14.84,14.78,14.84,234400.0,9.8209,9.8408,9.801,9.8408,234400.0
2005-02-02 14:30:00,14.84,14.85,14.78,14.79,290400.0,9.8408,9.8474,9.801,9.8076,290400.0
2005-02-02 15:00:00,14.79,14.79,14.74,14.76,280800.0,9.8076,9.8076,9.7745,9.7877,280800.0
2005-02-02 15:30:00,14.76,14.82,14.76,14.82,514400.0,9.7877,9.8275,9.7877,9.8275,514400.0
2005-02-03 09:30:00,14.76,14.84,14.76,14.81,265600.0,9.7877,9.8408,9.7877,9.8209,265600.0
2005-02-03 10:00:00,14.81,14.81,14.77,14.79,246800.0,9.8209,9.8209,9.7944,9.8076,246800.0
2005-02-03 10:30:00,14.8,14.81,14.72,14.73,424000.0,9.8143,9.8209,9.7612,9.7678,424000.0
2005-02-03 11:00:00,14.73,14.75,14.72,14.72,446400.0,9.7678,9.7811,9.7612,9.7612,446400.0
2005-02-03 11:30:00,14.72,14.75,14.71,14.72,170800.0,9.7612,9.7811,9.7546,9.7612,170800.0
2005-02-03 12:00:00,14.72,14.72,14.7,14.72,172400.0,9.7612,9.7612,9.7479,9.7612,172400.0
2005-02-03 12:30:00,14.72,14.75,14.72,14.74,182800.0,9.7612,9.7811,9.7612,9.7745,182800.0
2005-02-03 13:00:00,14.74,14.75,14.73,14.75,122000.0,9.7745,9.7811,9.7678,9.7811,122000.0
2005-02-03 13:30:00,14.74,14.75,14.73,14.74,498000.0,9.7745,9.7811,9.7678,9.7745,498000.0
2005-02-03 14:00:00,14.74,14.75,14.74,14.75,148000.0,9.7745,9.7811,9.7745,9.7811,148000.0
2005-02-03 14:30:00,14.75,14.77,14.73,14.74,218400.0,9.7811,9.7944,9.7678,9.7745,218400.0
2005-02-03 15:00:00,14.73,14.76,14.71,14.76,280800.0,9.7678,9.7877,9.7546,9.7877,280800.0
2005-02-03 15:30:00,14.76,14.78,14.74,14.74,342400.0,9.7877,9.801,9.7745,9.7745,342400.0
2005-02-04 09:30:00,14.66,14.69,14.64,14.67,280800.0,9.7214,9.7413,9.7082,9.728,280800.0
2005-02-04 10:00:00,14.65,14.71,14.65,14.7,164800.0,9.7148,9.7546,9.7148,9.7479,164800.0
2005-02-04 10:30:00,14.7,14.74,14.7,14.73,167600.0,9.7479,9.7745,9.7479,9.7678,167600.0
2005-02-04 11:00:00,14.73,14.76,14.72,14.75,190400.0,9.7678,9.7877,9.7612,9.7811,190400.0
2005-02-04 11:30:00,14.75,14.77,14.72,14.74,180000.0,9.7811,9.7944,9.7612,9.7745,180000.0
2005-02-04 12:00:00,14.74,14.76,14.7,14.71,144000.0,9.7745,9.7877,9.7479,9.7546,144000.0
2005-02-04 12:30:00,14.7,14.71,14.69,14.7,112800.0,9.7479,9.7546,9.7413,9.7479,112800.0
2005-02-04 13:00:00,14.7,14.71,14.68,14.71,141600.0,9.7479,9.7546,9.7347,9.7546,141600.0
2005-02-04 13:30:00,14.71,14.74,14.71,14.73,148800.0,9.7546,9.7745,9.7546,9.7678,148800.0
2005-02-04 14:00:00,14.73,14.74,14.72,14.72,132400.0,9.7678,9.7745,9.7612,9.7612,132400.0
2005-02-04 14:30:00,14.72,14.72,14.7,14.7,155200.0,9.7612,9.7612,9.7479,9.7479,155200.0
2005-02-04 15:00:00,14.7,14.75,14.7,14.75,182000.0,9.7479,9.7811,9.7479,9.7811,182000.0
2005-02-04 15:30:00,14.75,14.82,14.73,14.79,471200.0,9.7811,9.8275,9.7678,9.8076,471200.0
2005-02-07 09:30:00,14.71,14.71,14.64,14.69,423600.0,9.7546,9.7546,9.7082,9.7413,423600.0
2005-02-07 10:00:00,14.7,14.74,14.69,14.72,447200.0,9.7479,9.7745,9.7413,9.7612,447200.0
2005-02-07 10:30:00,14.72,14.73,14.7,14.71,435200.0,9.7612,9.7678,9.7479,9.7546,435200.0
2005-02-07 11:00:00,14.71,14.74,14.69,14.7,214800.0,9.7546,9.7745,9.7413,9.7479,214800.0
2005-02-07 11:30:00,14.7,14.72,14.7,14.71,148400.0,9.7479,9.7612,9.7479,9.7546,148400.0
2005-02-07 12:00:00,14.72,14.74,14.71,14.73,200000.0,9.7612,9.7745,9.7546,9.7678,200000.0
2005-02-07 12:30:00,14.73,14.74,14.72,14.74,106400.0,9.7678,9.7745,9.7612,9.7745,106400.0
2005-02-07 13:00:00,14.74,14.74,14.71,14.72,499600.0,9.7745,9.7745,9.7546,9.7612,499600.0
2005-02-07 13:30:00,14.72,14.73,14.7,14.7,101200.0,9.7612,9.7678,9.7479,9.7479,101200.0
2005-02-07 14:00:00,14.7,14.77,14.7,14.72,337200.0,9.7479,9.7944,9.7479,9.7612,337200.0
2005-02-07 14:30:00,14.72,14.75,14.72,14.75,232400.0,9.7612,9.7811,9.7612,9.7811,232400.0
2005-02-07 15:00:00,14.76,14.81,14.75,14.81,296800.0,9.7877,9.8209,9.7811,9.8209,296800.0
2005-02-07 15:30:00,14.81,14.81,14.75,14.76,432000.0,9.8209,9.8209,9.7811,9.7877,432000.0
2005-02-08 09:30:00,14.7,14.75,14.7,14.74,220000.0,9.7479,9.7811,9.7479,9.7745,220000.0
2005-02-08 10:00:00,14.74,14.75,14.65,14.65,303200.0,9.7745,9.7811,9.7148,9.7148,303200.0
2005-02-08 10:30:00,14.65,14.7,14.63,14.63,314400.0,9.7148,9.7479,9.7015,9.7015,314400.0
2005-02-08 11:00:00,14.63,14.68,14.63,14.66,258400.0,9.7015,9.7347,9.7015,9.7214,258400.0
2005-02-08 11:30:00,14.66,14.7,14.64,14.64,175200.0,9.7214,9.7479,9.7082,9.7082,175200.0
2005-02-08 12:00:00,14.64,14.64,14.6,14.6,343200.0,9.7082,9.7082,9.6816,9.6816,343200.0
2005-02-08 12:30:00,14.6,14.63,14.58,14.63,1184400.0,9.6816,9.7015,9.6684,9.7015,1184400.0
2005-02-08 13:00:00,14.63,14.66,14.62,14.63,577200.0,9.7015,9.7214,9.6949,9.7015,577200.0
2005-02-08 13:30:00,14.63,14.63,14.6,14.6,195600.0,9.7015,9.7015,9.6816,9.6816,195600.0
2005-02-08 14:00:00,14.6,14.63,14.6,14.61,420000.0,9.6816,9.7015,9.6816,9.6883,420000.0
2005-02-08 14:30:00,14.61,14.64,14.58,14.64,214800.0,9.6883,9.7082,9.6684,9.7082,214800.0
2005-02-08 15:00:00,14.64,14.68,14.64,14.65,196800.0,9.7082,9.7347,9.7082,9.7148,196800.0
2005-02-08 15:30:00,14.65,14.67,14.63,14.65,321600.0,9.7148,9.728,9.7015,9.7148,321600.0
2005-02-09 09:30:00,14.68,14.72,14.65,14.71,218000.0,9.7347,9.7612,9.7148,9.7546,218000.0
2005-02-09 10:00:00,14.72,14.73,14.58,14.62,612000.0,9.7612,9.7678,9.6684,9.6949,612000.0
2005-02-09 10:30:00,14.61,14.62,14.55,14.56,238000.0,9.6883,9.6949,9.6485,9.6551,238000.0
2005-02-09 11:00:00,14.56,14.63,14.56,14.62,260800.0,9.6551,9.7015,9.6551,9.6949,260800.0
2005-02-09 11:30:00,14.62,14.65,14.61,14.65,205600.0,9.6949,9.7148,9.6883,9.7148,205600.0
2005-02-09 12:00:00,14.65,14.69,14.64,14.68,129200.0,9.7148,9.7413,9.7082,9.7347,129200.0
2005-02-09 12:30:00,14.69,14.7,14.66,14.7,179200.0,9.7413,9.7479,9.7214,9.7479,179200.0
2005-02-09 13:00:00,14.7,14.73,14.68,14.7,156400.0,9.7479,9.7678,9.7347,9.7479,156400.0
2005-02-09 13:30:00,14.7,14.7,14.69,14.7,168000.0,9.7479,9.7479,9.7413,9.7479,168000.0
2005-02-09 14:00:00,14.7,14.7,14.63,14.68,234800.0,9.7479,9.7479,9.7015,9.7347,234800.0
2005-02-09 14:30:00,14.68,14.72,14.68,14.72,214800.0,9.7347,9.7612,9.7347,9.7612,214800.0
2005-02-09 15:00:00,14.72,14.76,14.72,14.74,468400.0,9.7612,9.7877,9.7612,9.7745,468400.0
2005-02-09 15:30:00,14.74,14.75,14.69,14.7,587600.0,9.7745,9.7811,9.7413,9.7479,587600.0
2005-02-10 09:30:00,14.74,14.74,14.63,14.73,231200.0,9.7745,9.7745,9.7015,9.7678,231200.0
2005-02-10 10:00:00,14.73,14.79,14.72,14.76,230000.0,9.7678,9.8076,9.7612,9.7877,230000.0
2005-02-10 10:30:00,14.76,14.85,14.76,14.82,192000.0,9.7877,9.8474,9.7877,9.8275,192000.0
2005-02-10 11:00:00,14.82,14.82,14.74,14.79,262400.0,9.8275,9.8275,9.7745,9.8076,262400.0
2005-02-10 11:30:00,14.79,14.8,14.73,14.74,202000.0,9.8076,9.8143,9.7678,9.7745,202000.0
2005-02-10 12:00:00,14.74,14.76,14.74,14.75,258400.0,9.7745,9.7877,9.7745,9.7811,258400.0
2005-02-10 12:30:00,14.76,14.76,14.74,14.75,183200.0,9.7877,9.7877,9.7745,9.7811,183200.0
2005-02-10 13:00:00,14.75,14.76,14.72,14.75,172400.0,9.7811,9.7877,9.7612,9.7811,172400.0
2005-02-10 13:30:00,14.75,14.78,14.74,14.78,313600.0,9.7811,9.801,9.7745,9.801,313600.0
2005-02-10 14:00:00,14.78,14.79,14.75,14.78,188800.0,9.801,9.8076,9.7811,9.801,188800.0
2005-02-10 14:30:00,14.78,14.81,14.77,14.81,217200.0,9.801,9.8209,9.7944,9.8209,217200.0
2005-02-10 15:00:00,14.81,14.88,14.81,14.87,625600.0,9.8209,9.8673,9.8209,9.8607,625600.0
2005-02-10 15:30:00,14.86,14.87,14.84,14.86,541600.0,9.854,9.8607,9.8408,9.854,541600.0
2005-02-11 09:30:00,14.88,14.92,14.86,14.9,388000.0,9.8673,9.8938,9.854,9.8806,388000.0
2005-02-11 10:00:00,14.89,14.9,14.86,14.88,366400.0,9.8739,9.8806,9.854,9.8673,366400.0
2005-02-11 10:30:00,14.89,14.92,14.88,14.91,221200.0,9.8739,9.8938,9.8673,9.8872,221200.0
2005-02-11 11:00:00,14.91,15.07,14.91,15.07,464400.0,9.8872,9.9933,9.8872,9.9933,464400.0
2005-02-11 11:30:00,15.08,15.08,15.03,15.06,309200.0,9.9999,9.9999,9.9668,9.9867,309200.0
2005-02-11 12:00:00,15.06,15.09,15.05,15.06,213600.0,9.9867,10.0066,9.98,9.9867,213600.0
2005-02-11 12:30:00,15.06,15.09,15.06,15.08,284000.0,9.9867,10.0066,9.9867,9.9999,284000.0
2005-02-11 13:00:00,15.08,15.1,15.05,15.09,361600.0,9.9999,10.0132,9.98,10.0066,361600.0
2005-02-11 13:30:00,15.09,15.1,15.07,15.1,156000.0,10.0066,10.0132,9.9933,10.0132,156000.0
2005-02-11 14:00:00,15.09,15.09,15.08,15.08,310000.0,10.0066,10.0066,9.9999,9.9999,310000.0
2005-02-11 14:30:00,15.08,15.14,15.08,15.13,270400.0,9.9999,10.0397,9.9999,10.0331,270400.0
2005-02-11 15:00:00,15.13,15.15,15.11,15.14,445600.0,10.0331,10.0463,10.0198,10.0397,445600.0
2005-02-11 15:30:00,15.14,15.16,15.11,15.12,693200.0,10.0397,10.053,10.0198,10.0265,693200.0
2005-02-14 09:30:00,15.15,15.15,15.03,15.11,299600.0,10.0463,10.0463,9.9668,10.0198,299600.0
2005-02-14 10:00:00,15.12,15.12,14.99,14.99,214400.0,10.0265,10.0265,9.9402,9.9402,214400.0
2005-02-14 10:30:00,14.99,15.01,14.99,14.99,439200.0,9.9402,9.9535,9.9402,9.9402,439200.0
2005-02-14 11:00:00,14.99,15.01,14.98,15.01,174400.0,9.9402,9.9535,9.9336,9.9535,174400.0
2005-02-14 11:30:00,15.01,15.03,15.01,15.01,118000.0,9.9535,9.9668,9.9535,9.9535,118000.0
2005-02-14 12:00:00,15.01,15.02,15.0,15.01,176400.0,9.9535,9.9601,9.9469,9.9535,176400.0
2005-02-14 12:30:00,15.0,15.03,15.0,15.02,146000.0,9.9469,9.9668,9.9469,9.9601,146000.0
2005-02-14 13:00:00,15.02,15.05,15.01,15.04,85200.0,9.9601,9.98,9.9535,9.9734,85200.0
2005-02-14 13:30:00,15.03,15.03,15.0,15.01,67600.0,9.9668,9.9668,9.9469,9.9535,67600.0
2005-02-14 14:00:00,15.01,15.02,15.0,15.01,136400.0,9.9535,9.9601,9.9469,9.9535,136400.0
2005-02-14 14:30:00,15.01,15.02,15.0,15.0,142000.0,9.9535,9.9601,9.9469,9.9469,142000.0
2005-02-14 15:00:00,15.0,15.01,14.99,14.99,228800.0,9.9469,9.9535,9.9402,9.9402,228800.0
2005-02-14 15:30:00,14.99,15.02,14.99,15.0,314400.0,9.9402,9.9601,9.9402,9.9469,314400.0
2005-02-15 09:30:00,15.01,15.01,14.9,14.97,389600.0,9.9535,9.9535,9.8806,9.927,389600.0
2005-02-15 10:00:00,14.97,15.01,14.96,14.99,237600.0,9.927,9.9535,9.9204,9.9402,237600.0
2005-02-15 10:30:00,14.99,15.02,14.99,15.02,105200.0,9.9402,9.9601,9.9402,9.9601,105200.0
2005-02-15 11:00:00,15.02,15.06,15.01,15.04,142800.0,9.9601,9.9867,9.9535,9.9734,142800.0
2005-02-15 11:30:00,15.04,15.07,15.02,15.02,97600.0,9.9734,9.9933,9.9601,9.9601,97600.0
2005-02-15 12:00:00,15.02,15.02,14.99,15.01,148800.0,9.9601,9.9601,9.9402,9.9535,148800.0
2005-02-15 12:30:00,15.01,15.01,14.97,14.97,148000.0,9.9535,9.9535,9.927,9.927,148000.0
2005-02-15 13:00:00,14.97,15.0,14.94,14.94,383600.0,9.927,9.9469,9.9071,9.9071,383600.0
2005-02-15 13:30:00,14.95,14.96,14.93,14.95,215600.0,9.9137,9.9204,9.9005,9.9137,215600.0
2005-02-15 14:00:00,14.95,14.95,14.92,14.93,394000.0,9.9137,9.9137,9.8938,9.9005,394000.0
2005-02-15 14:30:00,14.93,14.94,14.92,14.93,384400.0,9.9005,9.9071,9.8938,9.9005,384400.0
2005-02-15 15:00:00,14.93,14.94,14.92,14.94,480000.0,9.9005,9.9071,9.8938,9.9071,480000.0
2005-02-15 15:30:00,14.94,14.99,14.94,14.97,505200.0,9.9071,9.9402,9.9071,9.927,505200.0
2005-02-16 09:30:00,14.97,14.97,14.86,14.91,258800.0,9.927,9.927,9.854,9.8872,258800.0
2005-02-16 10:00:00,14.91,14.91,14.83,14.84,450000.0,9.8872,9.8872,9.8341,9.8408,450000.0
2005-02-16 10:30:00,14.83,14.85,14.81,14.81,360400.0,9.8341,9.8474,9.8209,9.8209,360400.0
2005-02-16 11:00:00,14.81,14.84,14.8,14.82,233600.0,9.8209,9.8408,9.8143,9.8275,233600.0
2005-02-16 11:30:00,14.82,14.84,14.81,14.84,173600.0,9.8275,9.8408,9.8209,9.8408,173600.0
2005-02-16 12:00:00,14.84,14.84,14.8,14.8,175200.0,9.8408,9.8408,9.8143,9.8143,175200.0
2005-02-16 12:30:00,14.8,14.83,14.8,14.83,245600.0,9.8143,9.8341,9.8143,9.8341,245600.0
2005-02-16 13:00:00,14.83,14.85,14.82,14.84,203600.0,9.8341,9.8474,9.8275,9.8408,203600.0
2005-02-16 13:30:00,14.84,14.86,14.83,14.84,406800.0,9.8408,9.854,9.8341,9.8408,406800.0
2005-02-16 14:00:00,14.85,14.88,14.84,14.87,156800.0,9.8474,9.8673,9.8408,9.8607,156800.0
2005-02-16 14:30:00,14.87,14.9,14.86,14.9,320800.0,9.8607,9.8806,9.854,9.8806,320800.0
2005-02-16 15:00:00,14.9,14.92,14.86,14.88,249200.0,9.8806,9.8938,9.854,9.8673,249200.0
2005-02-16 15:30:00,14.88,14.91,14.84,14.9,626800.0,9.8673,9.8872,9.8408,9.8806,626800.0
2005-02-17 09:30:00,14.69,15.05,14.69,15.05,811600.0,9.7413,9.98,9.7413,9.98,811600.0
2005-02-17 10:00:00,15.05,15.05,14.96,14.98,508400.0,9.98,9.98,9.9204,9.9336,508400.0
2005-02-17 10:30:00,14.99,15.01,14.97,15.0,406400.0,9.9402,9.9535,9.927,9.9469,406400.0
2005-02-17 11:00:00,15.0,15.03,14.99,15.03,180400.0,9.9469,9.9668,9.9402,9.9668,180400.0
2005-02-17 11:30:00,15.03,15.13,15.02,15.13,773600.0,9.9668,10.0331,9.9601,10.0331,773600.0
2005-02-17 12:00:00,15.13,15.23,15.13,15.21,741200.0,10.0331,10.0994,10.0331,10.0861,741200.0
2005-02-17 12:30:00,15.21,15.24,15.19,15.24,516400.0,10.0861,10.106,10.0729,10.106,516400.0
2005-02-17 13:00:00,15.24,15.3,15.23,15.28,790400.0,10.106,10.1458,10.0994,10.1326,790400.0
2005-02-17 13:30:00,15.28,15.29,15.27,15.29,282000.0,10.1326,10.1392,10.1259,10.1392,282000.0
2005-02-17 14:00:00,15.28,15.29,15.24,15.26,488000.0,10.1326,10.1392,10.106,10.1193,488000.0
2005-02-17 14:30:00,15.26,15.26,15.14,15.16,402800.0,10.1193,10.1193,10.0397,10.053,402800.0
2005-02-17 15:00:00,15.16,15.2,15.16,15.17,470400.0,10.053,10.0795,10.053,10.0596,470400.0
2005-02-17 15:30:00,15.17,15.18,15.13,15.15,620800.0,10.0596,10.0662,10.0331,10.0463,620800.0
2005-02-18 09:30:00,15.81,15.95,15.69,15.87,2494000.0,10.484,10.5768,10.4044,10.5238,2494000.0
2005-02-18 10:00:00,15.87,16.08,15.83,16.07,1628000.0,10.5238,10.6631,10.4973,10.6564,1628000.0
2005-02-18 10:30:00,16.07,16.07,15.91,15.92,882000.0,10.6564,10.6564,10.5503,10.557,882000.0
2005-02-18 11:00:00,15.92,15.92,15.85,15.88,543600.0,10.557,10.557,10.5105,10.5304,543600.0
2005-02-18 11:30:00,15.89,15.92,15.85,15.85,471200.0,10.5371,10.557,10.5105,10.5105,471200.0
2005-02-18 12:00:00,15.85,15.89,15.83,15.89,469200.0,10.5105,10.5371,10.4973,10.5371,469200.0
2005-02-18 12:30:00,15.89,15.97,15.88,15.96,391200.0,10.5371,10.5901,10.5304,10.5835,391200.0
2005-02-18 13:00:00,15.96,15.96,15.89,15.93,285600.0,10.5835,10.5835,10.5371,10.5636,285600.0
2005-02-18 13:30:00,15.93,15.94,15.91,15.94,360800.0,10.5636,10.5702,10.5503,10.5702,360800.0
2005-02-18 14:00:00,15.94,15.97,15.93,15.97,302400.0,10.5702,10.5901,10.5636,10.5901,302400.0
2005-02-18 14:30:00,15.97,15.99,15.96,15.96,428000.0,10.5901,10.6034,10.5835,10.5835,428000.0
2005-02-18 15:00:00,15.96,15.98,15.96,15.97,436800.0,10.5835,10.5967,10.5835,10.5901,436800.0
2005-02-18 15:30:00,15.97,15.98,15.93,15.95,894400.0,10.5901,10.5967,10.5636,10.5768,894400.0
2005-02-22 09:30:00,15.75,15.9,15.72,15.88,438800.0,10.4442,10.5437,10.4243,10.5304,438800.0
2005-02-22 10:00:00,15.88,15.88,15.79,15.79,590800.0,10.5304,10.5304,10.4707,10.4707,590800.0
2005-02-22 10:30:00,15.79,15.83,15.78,15.83,322000.0,10.4707,10.4973,10.4641,10.4973,322000.0
2005-02-22 11:00:00,15.83,15.83,15.73,15.74,373600.0,10.4973,10.4973,10.431,10.4376,373600.0
2005-02-22 11:30:00,15.74,15.74,15.68,15.7,220400.0,10.4376,10.4376,10.3978,10.4111,220400.0
2005-02-22 12:00:00,15.71,15.71,15.54,15.6,347600.0,10.4177,10.4177,10.305,10.3448,347600.0
2005-02-22 12:30:00,15.6,15.66,15.59,15.66,226400.0,10.3448,10.3845,10.3381,10.3845,226400.0
2005-02-22 13:00:00,15.66,15.68,15.63,15.67,281200.0,10.3845,10.3978,10.3646,10.3912,281200.0
2005-02-22 13:30:00,15.67,15.69,15.65,15.65,190400.0,10.3912,10.4044,10.3779,10.3779,190400.0
2005-02-22 14:00:00,15.65,15.67,15.55,15.57,296400.0,10.3779,10.3912,10.3116,10.3249,296400.0
2005-02-22 14:30:00,15.57,15.58,15.56,15.57,316400.0,10.3249,10.3315,10.3182,10.3249,316400.0
2005-02-22 15:00:00,15.56,15.58,15.55,15.55,374800.0,10.3182,10.3315,10.3116,10.3116,374800.0
2005-02-22 15:30:00,15.55,15.56,15.54,15.56,587200.0,10.3116,10.3182,10.305,10.3182,587200.0
2005-02-23 09:30:00,15.62,15.83,15.61,15.75,413200.0,10.358,10.4973,10.3514,10.4442,413200.0
2005-02-23 10:00:00,15.76,15.77,15.71,15.72,394400.0,10.4509,10.4575,10.4177,10.4243,394400.0
2005-02-23 10:30:00,15.73,15.75,15.69,15.69,219600.0,10.431,10.4442,10.4044,10.4044,219600.0
2005-02-23 11:00:00,15.69,15.74,15.68,15.73,328400.0,10.4044,10.4376,10.3978,10.431,328400.0
2005-02-23 11:30:00,15.73,15.73,15.7,15.71,182000.0,10.431,10.431,10.4111,10.4177,182000.0
2005-02-23 12:00:00,15.71,15.75,15.71,15.72,213200.0,10.4177,10.4442,10.4177,10.4243,213200.0
2005-02-23 12:30:00,15.72,15.74,15.71,15.72,119200.0,10.4243,10.4376,10.4177,10.4243,119200.0
2005-02-23 13:00:00,15.72,15.74,15.66,15.67,147600.0,10.4243,10.4376,10.3845,10.3912,147600.0
2005-02-23 13:30:00,15.67,15.73,15.67,15.73,242400.0,10.3912,10.431,10.3912,10.431,242400.0
2005-02-23 14:00:00,15.73,15.74,15.69,15.72,189200.0,10.431,10.4376,10.4044,10.4243,189200.0
2005-02-23 14:30:00,15.72,15.75,15.72,15.73,284400.0,10.4243,10.4442,10.4243,10.431,284400.0
2005-02-23 15:00:00,15.73,15.74,15.7,15.72,276400.0,10.431,10.4376,10.4111,10.4243,276400.0
2005-02-23 15:30:00,15.72,15.73,15.71,15.72,408000.0,10.4243,10.431,10.4177,10.4243,408000.0
2005-02-24 09:30:00,15.7,15.77,15.69,15.73,277200.0,10.4111,10.4575,10.4044,10.431,277200.0
2005-02-24 10:00:00,15.73,15.79,15.72,15.76,310800.0,10.431,10.4707,10.4243,10.4509,310800.0
2005-02-24 10:30:00,15.76,15.85,15.67,15.67,374800.0,10.4509,10.5105,10.3912,10.3912,374800.0
2005-02-24 11:00:00,15.67,15.76,15.65,15.75,224000.0,10.3912,10.4509,10.3779,10.4442,224000.0
2005-02-24 11:30:00,15.75,15.76,15.72,15.73,332000.0,10.4442,10.4509,10.4243,10.431,332000.0
2005-02-24 12:00:00,15.72,15.72,15.62,15.63,144400.0,10.4243,10.4243,10.358,10.3646,144400.0
2005-02-24 12:30:00,15.65,15.68,15.65,15.66,120400.0,10.3779,10.3978,10.3779,10.3845,120400.0
2005-02-24 13:00:00,15.67,15.75,15.66,15.73,168000.0,10.3912,10.4442,10.3845,10.431,168000.0
2005-02-24 13:30:00,15.72,15.74,15.72,15.72,338800.0,10.4243,10.4376,10.4243,10.4243,338800.0
2005-02-24 14:00:00,15.72,15.77,15.72,15.75,620000.0,10.4243,10.4575,10.4243,10.4442,620000.0
2005-02-24 14:30:00,15.75,15.8,15.75,15.78,554800.0,10.4442,10.4774,10.4442,10.4641,554800.0
2005-02-24 15:00:00,15.78,15.82,15.78,15.82,617600.0,10.4641,10.4906,10.4641,10.4906,617600.0
2005-02-24 15:30:00,15.82,15.87,15.81,15.86,871200.0,10.4906,10.5238,10.484,10.5172,871200.0
2005-02-25 09:30:00,15.81,15.93,15.8,15.86,309200.0,10.484,10.5636,10.4774,10.5172,309200.0
2005-02-25 10:00:00,15.87,15.89,15.82,15.89,212400.0,10.5238,10.5371,10.4906,10.5371,212400.0
2005-02-25 10:30:00,15.89,15.89,15.81,15.88,221200.0,10.5371,10.5371,10.484,10.5304,221200.0
2005-02-25 11:00:00,15.89,15.91,15.86,15.88,556400.0,10.5371,10.5503,10.5172,10.5304,556400.0
2005-02-25 11:30:00,15.89,15.92,15.88,15.9,144400.0,10.5371,10.557,10.5304,10.5437,144400.0
2005-02-25 12:00:00,15.9,15.93,15.9,15.9,284000.0,10.5437,10.5636,10.5437,10.5437,284000.0
2005-02-25 12:30:00,15.9,15.9,15.86,15.86,348000.0,10.5437,10.5437,10.5172,10.5172,348000.0
2005-02-25 13:00:00,15.86,15.89,15.86,15.88,200400.0,10.5172,10.5371,10.5172,10.5304,200400.0
2005-02-25 13:30:00,15.88,15.93,15.88,15.9,196800.0,10.5304,10.5636,10.5304,10.5437,196800.0
2005-02-25 14:00:00,15.9,15.93,15.89,15.92,158800.0,10.5437,10.5636,10.5371,10.557,158800.0
2005-02-25 14:30:00,15.92,15.97,15.92,15.96,120400.0,10.557,10.5901,10.557,10.5835,120400.0
2005-02-25 15:00:00,15.96,15.99,15.96,15.97,182800.0,10.5835,10.6034,10.5835,10.5901,182800.0
2005-02-25 15:30:00,15.97,16.0,15.97,15.99,384400.0,10.5901,10.61,10.5901,10.6034,384400.0
2005-02-28 09:30:00,15.92,15.97,15.88,15.97,174400.0,10.557,10.5901,10.5304,10.5901,174400.0
2005-02-28 10:00:00,15.99,16.0,15.93,15.94,168000.0,10.6034,10.61,10.5636,10.5702,168000.0
2005-02-28 10:30:00,15.95,15.98,15.93,15.97,147200.0,10.5768,10.5967,10.5636,10.5901,147200.0
2005-02-28 11:00:00,15.97,15.97,15.88,15.9,273600.0,10.5901,10.5901,10.5304,10.5437,273600.0
2005-02-28 11:30:00,15.89,15.9,15.88,15.89,111200.0,10.5371,10.5437,10.5304,10.5371,111200.0
2005-02-28 12:00:00,15.89,15.89,15.83,15.87,210400.0,10.5371,10.5371,10.4973,10.5238,210400.0
2005-02-28 12:30:00,15.87,15.89,15.85,15.89,150400.0,10.5238,10.5371,10.5105,10.5371,150400.0
2005-02-28 13:00:00,15.89,15.89,15.87,15.87,128000.0,10.5371,10.5371,10.5238,10.5238,128000.0
2005-02-28 13:30:00,15.87,15.87,15.81,15.82,90000.0,10.5238,10.5238,10.484,10.4906,90000.0
2005-02-28 14:00:00,15.82,15.85,15.78,15.84,127600.0,10.4906,10.5105,10.4641,10.5039,127600.0
2005-02-28 14:30:00,15.84,15.86,15.82,15.84,136000.0,10.5039,10.5172,10.4906,10.5039,136000.0
2005-02-28 15:00:00,15.84,15.91,15.84,15.86,220400.0,10.5039,10.5503,10.5039,10.5172,220400.0
2005-02-28 15:30:00,15.86,15.9,15.82,15.86,432800.0,10.5172,10.5437,10.4906,10.5172,432800.0
2005-03-01 09:30:00,15.9,15.99,15.87,15.93,366400.0,10.5437,10.6034,10.5238,10.5636,366400.0
2005-03-01 10:00:00,15.94,15.99,15.88,15.89,462400.0,10.5702,10.6034,10.5304,10.5371,462400.0
2005-03-01 10:30:00,15.89,15.93,15.84,15.85,314000.0,10.5371,10.5636,10.5039,10.5105,314000.0
2005-03-01 11:00:00,15.85,15.89,15.81,15.81,256800.0,10.5105,10.5371,10.484,10.484,256800.0
2005-03-01 11:30:00,15.81,15.88,15.81,15.88,232400.0,10.484,10.5304,10.484,10.5304,232400.0
2005-03-01 12:00:00,15.88,15.88,15.82,15.82,284800.0,10.5304,10.5304,10.4906,10.4906,284800.0
2005-03-01 12:30:00,15.81,15.83,15.77,15.83,218400.0,10.484,10.4973,10.4575,10.4973,218400.0
2005-03-01 13:00:00,15.83,15.88,15.82,15.83,209600.0,10.4973,10.5304,10.4906,10.4973,209600.0
2005-03-01 13:30:00,15.83,15.87,15.81,15.85,353600.0,10.4973,10.5238,10.484,10.5105,353600.0
2005-03-01 14:00:00,15.85,15.86,15.77,15.79,624400.0,10.5105,10.5172,10.4575,10.4707,624400.0
2005-03-01 14:30:00,15.79,15.81,15.79,15.81,197200.0,10.4707,10.484,10.4707,10.484,197200.0
2005-03-01 15:00:00,15.81,15.87,15.81,15.86,457200.0,10.484,10.5238,10.484,10.5172,457200.0
2005-03-01 15:30:00,15.86,15.87,15.84,15.85,468000.0,10.5172,10.5238,10.5039,10.5105,468000.0
2005-03-02 09:30:00,15.73,15.74,15.64,15.68,269600.0,10.431,10.4376,10.3713,10.3978,269600.0
2005-03-02 10:00:00,15.68,15.69,15.61,15.61,497200.0,10.3978,10.4044,10.3514,10.3514,497200.0
2005-03-02 10:30:00,15.62,15.65,15.59,15.62,405200.0,10.358,10.3779,10.3381,10.358,405200.0
2005-03-02 11:00:00,15.62,15.72,15.61,15.68,604000.0,10.358,10.4243,10.3514,10.3978,604000.0
2005-03-02 11:30:00,15.68,15.72,15.67,15.71,329600.0,10.3978,10.4243,10.3912,10.4177,329600.0
2005-03-02 12:00:00,15.71,15.73,15.71,15.72,201200.0,10.4177,10.431,10.4177,10.4243,201200.0
2005-03-02 12:30:00,15.72,15.73,15.7,15.72,167600.0,10.4243,10.431,10.4111,10.4243,167600.0
2005-03-02 13:00:00,15.73,15.73,15.69,15.72,224800.0,10.431,10.431,10.4044,10.4243,224800.0
2005-03-02 13:30:00,15.72,15.72,15.63,15.67,334400.0,10.4243,10.4243,10.3646,10.3912,334400.0
2005-03-02 14:00:00,15.67,15.68,15.65,15.67,274800.0,10.3912,10.3978,10.3779,10.3912,274800.0
2005-03-02 14:30:00,15.67,15.68,15.63,15.65,265600.0,10.3912,10.3978,10.3646,10.3779,265600.0
2005-03-02 15:00:00,15.65,15.72,15.65,15.71,478400.0,10.3779,10.4243,10.3779,10.4177,478400.0
2005-03-02 15:30:00,15.71,15.74,15.69,15.73,472400.0,10.4177,10.4376,10.4044,10.431,472400.0
2005-03-03 09:30:00,15.82,15.9,15.82,15.84,260400.0,10.4906,10.5437,10.4906,10.5039,260400.0
2005-03-03 10:00:00,15.84,15.88,15.82,15.85,490000.0,10.5039,10.5304,10.4906,10.5105,490000.0
2005-03-03 10:30:00,15.84,15.86,15.83,15.86,298000.0,10.5039,10.5172,10.4973,10.5172,298000.0
2005-03-03 11:00:00,15.86,15.92,15.85,15.91,630800.0,10.5172,10.557,10.5105,10.5503,630800.0
2005-03-03 11:30:00,15.91,15.94,15.88,15.9,397600.0,10.5503,10.5702,10.5304,10.5437,397600.0
2005-03-03 12:00:00,15.9,15.91,15.88,15.88,214000.0,10.5437,10.5503,10.5304,10.5304,214000.0
2005-03-03 12:30:00,15.88,15.89,15.87,15.89,139600.0,10.5304,10.5371,10.5238,10.5371,139600.0
2005-03-03 13:00:00,15.89,15.98,15.89,15.97,930800.0,10.5371,10.5967,10.5371,10.5901,930800.0
2005-03-03 13:30:00,15.98,16.05,15.97,16.04,928400.0,10.5967,10.6432,10.5901,10.6365,928400.0
2005-03-03 14:00:00,16.04,16.11,16.03,16.08,899600.0,10.6365,10.6829,10.6299,10.6631,899600.0
2005-03-03 14:30:00,16.08,16.1,16.07,16.1,318000.0,10.6631,10.6763,10.6564,10.6763,318000.0
2005-03-03 15:00:00,16.1,16.15,16.1,16.13,988800.0,10.6763,10.7095,10.6763,10.6962,988800.0
2005-03-03 15:30:00,16.13,16.13,16.05,16.08,760400.0,10.6962,10.6962,10.6432,10.6631,760400.0
2005-03-04 09:30:00,16.13,16.14,16.04,16.13,680000.0,10.6962,10.7028,10.6365,10.6962,680000.0
2005-03-04 10:00:00,16.13,16.2,16.13,16.16,578400.0,10.6962,10.7426,10.6962,10.7161,578400.0
2005-03-04 10:30:00,16.15,16.18,16.09,16.13,909600.0,10.7095,10.7294,10.6697,10.6962,909600.0
2005-03-04 11:00:00,16.14,16.17,16.13,16.17,202400.0,10.7028,10.7227,10.6962,10.7227,202400.0
2005-03-04 11:30:00,16.17,16.17,16.11,16.14,224800.0,10.7227,10.7227,10.6829,10.7028,224800.0
2005-03-04 12:00:00,16.14,16.17,16.13,16.15,276400.0,10.7028,10.7227,10.6962,10.7095,276400.0
2005-03-04 12:30:00,16.16,16.18,16.15,16.17,202800.0,10.7161,10.7294,10.7095,10.7227,202800.0
2005-03-04 13:00:00,16.17,16.18,16.16,16.17,154000.0,10.7227,10.7294,10.7161,10.7227,154000.0
2005-03-04 13:30:00,16.17,16.2,16.17,16.19,446000.0,10.7227,10.7426,10.7227,10.736,446000.0
2005-03-04 14:00:00,16.19,16.21,16.18,16.18,287600.0,10.736,10.7493,10.7294,10.7294,287600.0
2005-03-04 14:30:00,16.18,16.2,16.17,16.19,318800.0,10.7294,10.7426,10.7227,10.736,318800.0
2005-03-04 15:00:00,16.19,16.23,16.19,16.22,241200.0,10.736,10.7625,10.736,10.7559,241200.0
2005-03-04 15:30:00,16.22,16.22,16.17,16.17,1336400.0,10.7559,10.7559,10.7227,10.7227,1336400.0
2005-03-07 09:30:00,16.13,16.23,16.13,16.23,741600.0,10.7448,10.8114,10.7448,10.8114,741600.0
2005-03-07 10:00:00,16.23,16.27,16.22,16.25,812000.0,10.8114,10.8381,10.8048,10.8247,812000.0
2005-03-07 10:30:00,16.25,16.33,16.25,16.28,624400.0,10.8247,10.878,10.8247,10.8447,624400.0
2005-03-07 11:00:00,16.3,16.35,16.28,16.31,680800.0,10.858,10.8914,10.8447,10.8647,680800.0
2005-03-07 11:30:00,16.3,16.34,16.29,16.34,382400.0,10.858,10.8847,10.8514,10.8847,382400.0
2005-03-07 12:00:00,16.34,16.45,16.34,16.44,377600.0,10.8847,10.958,10.8847,10.9513,377600.0
2005-03-07 12:30:00,16.45,16.5,16.44,16.45,440800.0,10.958,10.9913,10.9513,10.958,440800.0
2005-03-07 13:00:00,16.46,16.5,16.46,16.47,382800.0,10.9646,10.9913,10.9646,10.9713,382800.0
2005-03-07 13:30:00,16.48,16.48,16.43,16.45,584800.0,10.978,10.978,10.9446,10.958,584800.0
2005-03-07 14:00:00,16.46,16.46,16.38,16.38,382800.0,10.9646,10.9646,10.9113,10.9113,382800.0
2005-03-07 14:30:00,16.38,16.42,16.38,16.4,166400.0,10.9113,10.938,10.9113,10.9247,166400.0
2005-03-07 15:00:00,16.41,16.43,16.39,16.4,303600.0,10.9313,10.9446,10.918,10.9247,303600.0
2005-03-07 15:30:00,16.4,16.51,16.39,16.5,1325600.0,10.9247,10.9979,10.918,10.9913,1325600.0
2005-03-08 09:30:00,16.61,16.61,16.56,16.57,960000.0,11.0646,11.0646,11.0312,11.0379,960000.0
2005-03-08 10:00:00,16.57,16.6,16.56,16.57,1357600.0,11.0379,11.0579,11.0312,11.0379,1357600.0
2005-03-08 10:30:00,16.57,16.59,16.56,16.58,470000.0,11.0379,11.0512,11.0312,11.0446,470000.0
2005-03-08 11:00:00,16.58,16.6,16.57,16.59,328400.0,11.0446,11.0579,11.0379,11.0512,328400.0
2005-03-08 11:30:00,16.59,16.6,16.58,16.58,638800.0,11.0512,11.0579,11.0446,11.0446,638800.0
2005-03-08 12:00:00,16.58,16.61,16.58,16.59,281600.0,11.0446,11.0646,11.0446,11.0512,281600.0
2005-03-08 12:30:00,16.59,16.6,16.58,16.58,180000.0,11.0512,11.0579,11.0446,11.0446,180000.0
2005-03-08 13:00:00,16.58,16.61,16.58,16.59,268800.0,11.0446,11.0646,11.0446,11.0512,268800.0
2005-03-08 13:30:00,16.59,16.6,16.57,16.59,289200.0,11.0512,11.0579,11.0379,11.0512,289200.0
2005-03-08 14:00:00,16.59,16.61,16.57,16.6,384400.0,11.0512,11.0646,11.0379,11.0579,384400.0
2005-03-08 14:30:00,16.61,16.61,16.58,16.6,288400.0,11.0646,11.0646,11.0446,11.0579,288400.0
2005-03-08 15:00:00,16.6,16.62,16.59,16.61,346000.0,11.0579,11.0712,11.0512,11.0646,346000.0
2005-03-08 15:30:00,16.61,16.62,16.58,16.58,849200.0,11.0646,11.0712,11.0446,11.0446,849200.0
2005-03-09 09:30:00,16.48,16.52,16.38,16.5,748000.0,10.978,11.0046,10.9113,10.9913,748000.0
2005-03-09 10:00:00,16.51,16.57,16.44,16.57,520000.0,10.9979,11.0379,10.9513,11.0379,520000.0
2005-03-09 10:30:00,16.55,16.6,16.53,16.53,235200.0,11.0246,11.0579,11.0113,11.0113,235200.0
2005-03-09 11:00:00,16.54,16.54,16.52,16.52,380000.0,11.0179,11.0179,11.0046,11.0046,380000.0
2005-03-09 11:30:00,16.52,16.57,16.52,16.54,192800.0,11.0046,11.0379,11.0046,11.0179,192800.0
2005-03-09 12:00:00,16.55,16.56,16.53,16.54,164800.0,11.0246,11.0312,11.0113,11.0179,164800.0
2005-03-09 12:30:00,16.54,16.55,16.49,16.49,195200.0,11.0179,11.0246,10.9846,10.9846,195200.0
2005-03-09 13:00:00,16.48,16.58,16.48,16.55,517600.0,10.978,11.0446,10.978,11.0246,517600.0
2005-03-09 13:30:00,16.55,16.63,16.55,16.62,1471200.0,11.0246,11.0779,11.0246,11.0712,1471200.0
2005-03-09 14:00:00,16.62,16.63,16.55,16.57,702400.0,11.0712,11.0779,11.0246,11.0379,702400.0
2005-03-09 14:30:00,16.57,16.6,16.57,16.59,450800.0,11.0379,11.0579,11.0379,11.0512,450800.0
2005-03-09 15:00:00,16.59,16.6,16.56,16.59,408800.0,11.0512,11.0579,11.0312,11.0512,408800.0
2005-03-09 15:30:00,16.59,16.59,16.53,16.55,709200.0,11.0512,11.0512,11.0113,11.0246,709200.0
2005-03-10 09:30:00,16.55,16.58,16.46,16.54,464000.0,11.0246,11.0446,10.9646,11.0179,464000.0
2005-03-10 10:00:00,16.54,16.56,16.47,16.48,257200.0,11.0179,11.0312,10.9713,10.978,257200.0
2005-03-10 10:30:00,16.48,16.48,16.35,16.38,586800.0,10.978,10.978,10.8914,10.9113,586800.0
2005-03-10 11:00:00,16.36,16.39,16.33,16.35,334000.0,10.898,10.918,10.878,10.8914,334000.0
2005-03-10 11:30:00,16.35,16.43,16.35,16.39,244400.0,10.8914,10.9446,10.8914,10.918,244400.0
2005-03-10 12:00:00,16.39,16.39,16.35,16.38,239600.0,10.918,10.918,10.8914,10.9113,239600.0
2005-03-10 12:30:00,16.38,16.41,16.37,16.41,204000.0,10.9113,10.9313,10.9047,10.9313,204000.0
2005-03-10 13:00:00,16.42,16.49,16.42,16.49,227200.0,10.938,10.9846,10.938,10.9846,227200.0
2005-03-10 13:30:00,16.51,16.53,16.49,16.51,350800.0,10.9979,11.0113,10.9846,10.9979,350800.0
2005-03-10 14:00:00,16.51,16.52,16.49,16.5,218000.0,10.9979,11.0046,10.9846,10.9913,218000.0
2005-03-10 14:30:00,16.5,16.51,16.47,16.49,157600.0,10.9913,10.9979,10.9713,10.9846,157600.0
2005-03-10 15:00:00,16.49,16.49,16.43,16.44,337200.0,10.9846,10.9846,10.9446,10.9513,337200.0
2005-03-10 15:30:00,16.44,16.49,16.43,16.49,590800.0,10.9513,10.9846,10.9446,10.9846,590800.0
2005-03-11 09:30:00,16.44,16.61,16.42,16.57,394400.0,10.9513,11.0646,10.938,11.0379,394400.0
2005-03-11 10:00:00,16.56,16.61,16.52,16.55,303200.0,11.0312,11.0646,11.0046,11.0246,303200.0
2005-03-11 10:30:00,16.55,16.56,16.49,16.53,526400.0,11.0246,11.0312,10.9846,11.0113,526400.0
2005-03-11 11:00:00,16.52,16.62,16.52,16.59,188800.0,11.0046,11.0712,11.0046,11.0512,188800.0
2005-03-11 11:30:00,16.59,16.61,16.55,16.55,144400.0,11.0512,11.0646,11.0246,11.0246,144400.0
2005-03-11 12:00:00,16.52,16.55,16.52,16.54,148800.0,11.0046,11.0246,11.0046,11.0179,148800.0
2005-03-11 12:30:00,16.54,16.59,16.54,16.56,112800.0,11.0179,11.0512,11.0179,11.0312,112800.0
2005-03-11 13:00:00,16.56,16.57,16.54,16.54,264800.0,11.0312,11.0379,11.0179,11.0179,264800.0
2005-03-11 13:30:00,16.54,16.55,16.5,16.52,130400.0,11.0179,11.0246,10.9913,11.0046,130400.0
2005-03-11 14:00:00,16.5,16.56,16.5,16.55,104000.0,10.9913,11.0312,10.9913,11.0246,104000.0
2005-03-11 14:30:00,16.56,16.56,16.46,16.47,428800.0,11.0312,11.0312,10.9646,10.9713,428800.0
2005-03-11 15:00:00,16.47,16.51,16.43,16.49,329600.0,10.9713,10.9979,10.9446,10.9846,329600.0
2005-03-11 15:30:00,16.49,16.55,16.48,16.55,445200.0,10.9846,11.0246,10.978,11.0246,445200.0
2005-03-14 09:30:00,16.63,16.71,16.55,16.59,548400.0,11.0779,11.1312,11.0246,11.0512,548400.0
2005-03-14 10:00:00,16.59,16.63,16.57,16.61,292800.0,11.0512,11.0779,11.0379,11.0646,292800.0
2005-03-14 10:30:00,16.6,16.61,16.52,16.54,284400.0,11.0579,11.0646,11.0046,11.0179,284400.0
2005-03-14 11:00:00,16.54,16.55,16.45,16.51,713200.0,11.0179,11.0246,10.958,10.9979,713200.0
2005-03-14 11:30:00,16.51,16.51,16.46,16.48,158800.0,10.9979,10.9979,10.9646,10.978,158800.0
2005-03-14 12:00:00,16.48,16.54,16.48,16.51,152800.0,10.978,11.0179,10.978,10.9979,152800.0
2005-03-14 12:30:00,16.5,16.51,16.47,16.48,98000.0,10.9913,10.9979,10.9713,10.978,98000.0
2005-03-14 13:00:00,16.48,16.48,16.42,16.42,223200.0,10.978,10.978,10.938,10.938,223200.0
2005-03-14 13:30:00,16.43,16.43,16.38,16.4,188000.0,10.9446,10.9446,10.9113,10.9247,188000.0
2005-03-14 14:00:00,16.4,16.41,16.36,16.4,273600.0,10.9247,10.9313,10.898,10.9247,273600.0
2005-03-14 14:30:00,16.39,16.42,16.39,16.41,130000.0,10.918,10.938,10.918,10.9313,130000.0
2005-03-14 15:00:00,16.42,16.56,16.41,16.55,452000.0,10.938,11.0312,10.9313,11.0246,452000.0
2005-03-14 15:30:00,16.55,16.6,16.54,16.59,876800.0,11.0246,11.0579,11.0179,11.0512,876800.0
2005-03-15 09:30:00,16.62,16.62,16.58,16.59,266400.0,11.0712,11.0712,11.0446,11.0512,266400.0
2005-03-15 10:00:00,16.58,16.61,16.58,16.6,218000.0,11.0446,11.0646,11.0446,11.0579,218000.0
2005-03-15 10:30:00,16.59,16.61,16.59,16.61,252000.0,11.0512,11.0646,11.0512,11.0646,252000.0
2005-03-15 11:00:00,16.61,16.61,16.55,16.55,126400.0,11.0646,11.0646,11.0246,11.0246,126400.0
2005-03-15 11:30:00,16.55,16.57,16.49,16.52,224000.0,11.0246,11.0379,10.9846,11.0046,224000.0
2005-03-15 12:00:00,16.52,16.54,16.49,16.54,163600.0,11.0046,11.0179,10.9846,11.0179,163600.0
2005-03-15 12:30:00,16.53,16.57,16.52,16.57,108800.0,11.0113,11.0379,11.0046,11.0379,108800.0
2005-03-15 13:00:00,16.57,16.57,16.48,16.48,241200.0,11.0379,11.0379,10.978,10.978,241200.0
2005-03-15 13:30:00,16.48,16.49,16.43,16.46,289600.0,10.978,10.9846,10.9446,10.9646,289600.0
2005-03-15 14:00:00,16.46,16.48,16.44,16.45,188800.0,10.9646,10.978,10.9513,10.958,188800.0
2005-03-15 14:30:00,16.45,16.47,16.43,16.46,366000.0,10.958,10.9713,10.9446,10.9646,366000.0
2005-03-15 15:00:00,16.46,16.46,16.42,16.44,401200.0,10.9646,10.9646,10.938,10.9513,401200.0
2005-03-15 15:30:00,16.44,16.46,16.43,16.43,1106400.0,10.9513,10.9646,10.9446,10.9446,1106400.0
2005-03-16 09:30:00,16.36,16.36,16.25,16.29,916400.0,10.898,10.898,10.8247,10.8514,916400.0
2005-03-16 10:00:00,16.3,16.31,16.25,16.25,376000.0,10.858,10.8647,10.8247,10.8247,376000.0
2005-03-16 10:30:00,16.25,16.25,16.17,16.23,434400.0,10.8247,10.8247,10.7714,10.8114,434400.0
2005-03-16 11:00:00,16.23,16.26,16.21,16.23,104800.0,10.8114,10.8314,10.7981,10.8114,104800.0
2005-03-16 11:30:00,16.23,16.27,16.23,16.27,80000.0,10.8114,10.8381,10.8114,10.8381,80000.0
2005-03-16 12:00:00,16.26,16.27,16.24,16.25,71200.0,10.8314,10.8381,10.8181,10.8247,71200.0
2005-03-16 12:30:00,16.25,16.26,16.22,16.26,76400.0,10.8247,10.8314,10.8048,10.8314,76400.0
2005-03-16 13:00:00,16.26,16.28,16.25,16.25,117600.0,10.8314,10.8447,10.8247,10.8247,117600.0
2005-03-16 13:30:00,16.25,16.25,16.2,16.22,123600.0,10.8247,10.8247,10.7914,10.8048,123600.0
2005-03-16 14:00:00,16.21,16.22,16.19,16.22,152800.0,10.7981,10.8048,10.7848,10.8048,152800.0
2005-03-16 14:30:00,16.22,16.23,16.18,16.18,167600.0,10.8048,10.8114,10.7781,10.7781,167600.0
2005-03-16 15:00:00,16.18,16.22,16.18,16.18,348000.0,10.7781,10.8048,10.7781,10.7781,348000.0
2005-03-16 15:30:00,16.2,16.24,16.18,16.23,506000.0,10.7914,10.8181,10.7781,10.8114,506000.0
2005-03-17 09:30:00,16.47,16.58,16.41,16.45,970000.0,10.9713,11.0446,10.9313,10.958,970000.0
2005-03-17 10:00:00,16.45,16.49,16.41,16.43,448400.0,10.958,10.9846,10.9313,10.9446,448400.0
2005-03-17 10:30:00,16.43,16.47,16.4,16.46,442800.0,10.9446,10.9713,10.9247,10.9646,442800.0
2005-03-17 11:00:00,16.46,16.5,16.45,16.5,298400.0,10.9646,10.9913,10.958,10.9913,298400.0
2005-03-17 11:30:00,16.5,16.52,16.49,16.49,306000.0,10.9913,11.0046,10.9846,10.9846,306000.0
2005-03-17 12:00:00,16.49,16.5,16.46,16.5,252000.0,10.9846,10.9913,10.9646,10.9913,252000.0
2005-03-17 12:30:00,16.5,16.51,16.45,16.45,226000.0,10.9913,10.9979,10.958,10.958,226000.0
2005-03-17 13:00:00,16.45,16.47,16.43,16.46,362800.0,10.958,10.9713,10.9446,10.9646,362800.0
2005-03-17 13:30:00,16.46,16.5,16.46,16.47,315200.0,10.9646,10.9913,10.9646,10.9713,315200.0
2005-03-17 14:00:00,16.47,16.51,16.46,16.51,384400.0,10.9713,10.9979,10.9646,10.9979,384400.0
2005-03-17 14:30:00,16.51,16.51,16.46,16.51,310400.0,10.9979,10.9979,10.9646,10.9979,310400.0
2005-03-17 15:00:00,16.51,16.55,16.5,16.53,357600.0,10.9979,11.0246,10.9913,11.0113,357600.0
2005-03-17 15:30:00,16.53,16.55,16.52,16.55,502800.0,11.0113,11.0246,11.0046,11.0246,502800.0
2005-03-18 09:30:00,16.51,16.61,16.5,16.51,1040000.0,10.9979,11.0646,10.9913,10.9979,1040000.0
2005-03-18 10:00:00,16.52,16.55,16.5,16.53,338000.0,11.0046,11.0246,10.9913,11.0113,338000.0
2005-03-18 10:30:00,16.53,16.55,16.52,16.55,434000.0,11.0113,11.0246,11.0046,11.0246,434000.0
2005-03-18 11:00:00,16.56,16.59,16.56,16.57,228800.0,11.0312,11.0512,11.0312,11.0379,228800.0
2005-03-18 11:30:00,16.57,16.57,16.54,16.54,510000.0,11.0379,11.0379,11.0179,11.0179,510000.0
2005-03-18 12:00:00,16.54,16.55,16.53,16.55,582400.0,11.0179,11.0246,11.0113,11.0246,582400.0
2005-03-18 12:30:00,16.55,16.58,16.54,16.56,322400.0,11.0246,11.0446,11.0179,11.0312,322400.0
2005-03-18 13:00:00,16.55,16.56,16.5,16.51,127200.0,11.0246,11.0312,10.9913,10.9979,127200.0
2005-03-18 13:30:00,16.51,16.52,16.47,16.5,298400.0,10.9979,11.0046,10.9713,10.9913,298400.0
2005-03-18 14:00:00,16.5,16.53,16.5,16.5,240800.0,10.9913,11.0113,10.9913,10.9913,240800.0
2005-03-18 14:30:00,16.5,16.54,16.49,16.5,286000.0,10.9913,11.0179,10.9846,10.9913,286000.0
2005-03-18 15:00:00,16.5,16.56,16.5,16.53,481200.0,10.9913,11.0312,10.9913,11.0113,481200.0
2005-03-18 15:30:00,16.53,16.58,16.49,16.56,770800.0,11.0113,11.0446,10.9846,11.0312,770800.0
2005-03-21 09:30:00,16.62,16.62,16.53,16.57,270000.0,11.0712,11.0712,11.0113,11.0379,270000.0
2005-03-21 10:00:00,16.56,16.58,16.53,16.54,157200.0,11.0312,11.0446,11.0113,11.0179,157200.0
2005-03-21 10:30:00,16.54,16.59,16.48,16.56,226000.0,11.0179,11.0512,10.978,11.0312,226000.0
2005-03-21 11:00:00,16.56,16.59,16.51,16.52,136400.0,11.0312,11.0512,10.9979,11.0046,136400.0
2005-03-21 11:30:00,16.52,16.55,16.5,16.54,107600.0,11.0046,11.0246,10.9913,11.0179,107600.0
2005-03-21 12:00:00,16.55,16.61,16.55,16.58,204800.0,11.0246,11.0646,11.0246,11.0446,204800.0
2005-03-21 12:30:00,16.57,16.59,16.56,16.58,102400.0,11.0379,11.0512,11.0312,11.0446,102400.0
2005-03-21 13:00:00,16.58,16.61,16.56,16.56,168400.0,11.0446,11.0646,11.0312,11.0312,168400.0
2005-03-21 13:30:00,16.56,16.6,16.56,16.58,120000.0,11.0312,11.0579,11.0312,11.0446,120000.0
2005-03-21 14:00:00,16.58,16.59,16.56,16.59,381200.0,11.0446,11.0512,11.0312,11.0512,381200.0
2005-03-21 14:30:00,16.58,16.6,16.58,16.58,283600.0,11.0446,11.0579,11.0446,11.0446,283600.0
2005-03-21 15:00:00,16.58,16.6,16.56,16.59,436400.0,11.0446,11.0579,11.0312,11.0512,436400.0
2005-03-21 15:30:00,16.6,16.6,16.49,16.53,426400.0,11.0579,11.0579,10.9846,11.0113,426400.0
2005-03-22 09:30:00,16.89,16.99,16.83,16.9,2066000.0,11.2511,11.3177,11.2111,11.2577,2066000.0
2005-03-22 10:00:00,16.89,17.05,16.89,17.0,1372800.0,11.2511,11.3577,11.2511,11.3243,1372800.0
2005-03-22 10:30:00,17.0,17.1,16.97,17.1,1782000.0,11.3243,11.391,11.3044,11.391,1782000.0
2005-03-22 11:00:00,17.1,17.19,17.09,17.11,977600.0,11.391,11.4509,11.3843,11.3976,977600.0
2005-03-22 11:30:00,17.11,17.15,17.08,17.15,864800.0,11.3976,11.4243,11.3776,11.4243,864800.0
2005-03-22 12:00:00,17.16,17.2,17.14,17.2,722400.0,11.4309,11.4576,11.4176,11.4576,722400.0
2005-03-22 12:30:00,17.2,17.34,17.1,17.33,1788400.0,11.4576,11.5508,11.391,11.5442,1788400.0
2005-03-22 13:00:00,17.34,17.49,17.33,17.36,3162400.0,11.5508,11.6508,11.5442,11.5642,3162400.0
2005-03-22 13:30:00,17.36,17.41,17.29,17.31,952400.0,11.5642,11.5975,11.5175,11.5308,952400.0
2005-03-22 14:00:00,17.32,17.35,17.21,17.22,1127200.0,11.5375,11.5575,11.4642,11.4709,1127200.0
2005-03-22 14:30:00,17.21,17.34,17.2,17.32,1132400.0,11.4642,11.5508,11.4576,11.5375,1132400.0
2005-03-22 15:00:00,17.32,17.33,17.11,17.29,1643200.0,11.5375,11.5442,11.3976,11.5175,1643200.0
2005-03-22 15:30:00,17.28,17.39,17.28,17.34,2585200.0,11.5109,11.5841,11.5109,11.5508,2585200.0
2005-03-23 09:30:00,17.3,17.33,17.21,17.21,1061600.0,11.5242,11.5442,11.4642,11.4642,1061600.0
2005-03-23 10:00:00,17.21,17.26,17.19,17.24,744400.0,11.4642,11.4975,11.4509,11.4842,744400.0
2005-03-23 10:30:00,17.24,17.25,17.17,17.24,873600.0,11.4842,11.4909,11.4376,11.4842,873600.0
2005-03-23 11:00:00,17.24,17.36,17.24,17.35,733200.0,11.4842,11.5642,11.4842,11.5575,733200.0
2005-03-23 11:30:00,17.35,17.36,17.31,17.35,520400.0,11.5575,11.5642,11.5308,11.5575,520400.0
2005-03-23 12:00:00,17.35,17.42,17.35,17.4,720000.0,11.5575,11.6041,11.5575,11.5908,720000.0
2005-03-23 12:30:00,17.4,17.41,17.37,17.41,312400.0,11.5908,11.5975,11.5708,11.5975,312400.0
2005-03-23 13:00:00,17.41,17.43,17.41,17.41,455200.0,11.5975,11.6108,11.5975,11.5975,455200.0
2005-03-23 13:30:00,17.4,17.44,17.4,17.42,563200.0,11.5908,11.6174,11.5908,11.6041,563200.0
2005-03-23 14:00:00,17.42,17.44,17.39,17.41,468800.0,11.6041,11.6174,11.5841,11.5975,468800.0
2005-03-23 14:30:00,17.41,17.42,17.38,17.42,511600.0,11.5975,11.6041,11.5775,11.6041,511600.0
2005-03-23 15:00:00,17.42,17.45,17.42,17.45,916000.0,11.6041,11.6241,11.6041,11.6241,916000.0
2005-03-23 15:30:00,17.45,17.47,17.41,17.41,1396000.0,11.6241,11.6374,11.5975,11.5975,1396000.0
2005-03-24 09:30:00,17.34,17.48,17.34,17.48,1208800.0,11.5508,11.6441,11.5508,11.6441,1208800.0
2005-03-24 10:00:00,17.48,17.48,17.41,17.44,393600.0,11.6441,11.6441,11.5975,11.6174,393600.0
2005-03-24 10:30:00,17.45,17.46,17.38,17.39,432800.0,11.6241,11.6308,11.5775,11.5841,432800.0
2005-03-24 11:00:00,17.38,17.38,17.25,17.26,526000.0,11.5775,11.5775,11.4909,11.4975,526000.0
2005-03-24 11:30:00,17.26,17.29,17.25,17.27,507600.0,11.4975,11.5175,11.4909,11.5042,507600.0
2005-03-24 12:00:00,17.27,17.33,17.26,17.27,580400.0,11.5042,11.5442,11.4975,11.5042,580400.0
2005-03-24 12:30:00,17.27,17.29,17.25,17.28,595600.0,11.5042,11.5175,11.4909,11.5109,595600.0
2005-03-24 13:00:00,17.28,17.32,17.25,17.31,272000.0,11.5109,11.5375,11.4909,11.5308,272000.0
2005-03-24 13:30:00,17.31,17.33,17.3,17.31,309600.0,11.5308,11.5442,11.5242,11.5308,309600.0
2005-03-24 14:00:00,17.31,17.35,17.31,17.34,220800.0,11.5308,11.5575,11.5308,11.5508,220800.0
2005-03-24 14:30:00,17.34,17.35,17.3,17.33,292400.0,11.5508,11.5575,11.5242,11.5442,292400.0
2005-03-24 15:00:00,17.32,17.34,17.31,17.31,477600.0,11.5375,11.5508,11.5308,11.5308,477600.0
2005-03-24 15:30:00,17.31,17.31,17.25,17.26,1160800.0,11.5308,11.5308,11.4909,11.4975,1160800.0
2005-03-28 09:30:00,17.25,17.36,17.23,17.3,701200.0,11.4909,11.5642,11.4776,11.5242,701200.0
2005-03-28 10:00:00,17.3,17.34,17.26,17.28,415200.0,11.5242,11.5508,11.4975,11.5109,415200.0
2005-03-28 10:30:00,17.27,17.31,17.23,17.23,550800.0,11.5042,11.5308,11.4776,11.4776,550800.0
2005-03-28 11:00:00,17.24,17.24,17.08,17.21,441200.0,11.4842,11.4842,11.3776,11.4642,441200.0
2005-03-28 11:30:00,17.21,17.22,17.14,17.16,281200.0,11.4642,11.4709,11.4176,11.4309,281200.0
2005-03-28 12:00:00,17.15,17.2,17.11,17.2,312000.0,11.4243,11.4576,11.3976,11.4576,312000.0
2005-03-28 12:30:00,17.2,17.21,17.14,17.17,299200.0,11.4576,11.4642,11.4176,11.4376,299200.0
2005-03-28 13:00:00,17.16,17.21,17.16,17.18,139200.0,11.4309,11.4642,11.4309,11.4442,139200.0
2005-03-28 13:30:00,17.19,17.24,17.19,17.23,230800.0,11.4509,11.4842,11.4509,11.4776,230800.0
2005-03-28 14:00:00,17.21,17.24,17.1,17.17,427200.0,11.4642,11.4842,11.391,11.4376,427200.0
2005-03-28 14:30:00,17.17,17.23,17.16,17.17,254000.0,11.4376,11.4776,11.4309,11.4376,254000.0
2005-03-28 15:00:00,17.17,17.22,17.15,17.22,556400.0,11.4376,11.4709,11.4243,11.4709,556400.0
2005-03-28 15:30:00,17.22,17.23,17.2,17.22,750400.0,11.4709,11.4776,11.4576,11.4709,750400.0
2005-03-29 09:30:00,17.18,17.23,17.03,17.09,609600.0,11.4442,11.4776,11.3443,11.3843,609600.0
2005-03-29 10:00:00,17.08,17.14,17.08,17.11,404000.0,11.3776,11.4176,11.3776,11.3976,404000.0
2005-03-29 10:30:00,17.12,17.22,17.11,17.18,668800.0,11.4043,11.4709,11.3976,11.4442,668800.0
2005-03-29 11:00:00,17.18,17.18,17.14,17.16,256800.0,11.4442,11.4442,11.4176,11.4309,256800.0
2005-03-29 11:30:00,17.16,17.17,17.15,17.15,192800.0,11.4309,11.4376,11.4243,11.4243,192800.0
2005-03-29 12:00:00,17.15,17.17,17.11,17.16,284400.0,11.4243,11.4376,11.3976,11.4309,284400.0
2005-03-29 12:30:00,17.16,17.16,17.12,17.13,288000.0,11.4309,11.4309,11.4043,11.4109,288000.0
2005-03-29 13:00:00,17.13,17.14,17.04,17.04,458000.0,11.4109,11.4176,11.351,11.351,458000.0
2005-03-29 13:30:00,17.05,17.1,17.04,17.05,478400.0,11.3577,11.391,11.351,11.3577,478400.0
2005-03-29 14:00:00,17.04,17.05,16.99,17.02,570000.0,11.351,11.3577,11.3177,11.3377,570000.0
2005-03-29 14:30:00,17.03,17.07,17.02,17.06,836400.0,11.3443,11.371,11.3377,11.3643,836400.0
2005-03-29 15:00:00,17.06,17.3,17.02,17.05,931200.0,11.3643,11.5242,11.3377,11.3577,931200.0
2005-03-29 15:30:00,17.05,17.09,17.03,17.07,1427200.0,11.3577,11.3843,11.3443,11.371,1427200.0
2005-03-30 09:30:00,17.08,17.18,17.07,17.14,591600.0,11.3776,11.4442,11.371,11.4176,591600.0
2005-03-30 10:00:00,17.13,17.15,17.09,17.09,361600.0,11.4109,11.4243,11.3843,11.3843,361600.0
2005-03-30 10:30:00,17.1,17.16,17.08,17.13,647200.0,11.391,11.4309,11.3776,11.4109,647200.0
2005-03-30 11:00:00,17.13,17.14,17.11,17.13,460000.0,11.4109,11.4176,11.3976,11.4109,460000.0
2005-03-30 11:30:00,17.13,17.21,17.13,17.21,632400.0,11.4109,11.4642,11.4109,11.4642,632400.0
2005-03-30 12:00:00,17.23,17.25,17.21,17.25,498400.0,11.4776,11.4909,11.4642,11.4909,498400.0
2005-03-30 12:30:00,17.26,17.28,17.23,17.26,313600.0,11.4975,11.5109,11.4776,11.4975,313600.0
2005-03-30 13:00:00,17.27,17.34,17.26,17.34,513600.0,11.5042,11.5508,11.4975,11.5508,513600.0
2005-03-30 13:30:00,17.34,17.4,17.34,17.4,663200.0,11.5508,11.5908,11.5508,11.5908,663200.0
2005-03-30 14:00:00,17.39,17.44,17.38,17.38,919200.0,11.5841,11.6174,11.5775,11.5775,919200.0
2005-03-30 14:30:00,17.39,17.43,17.36,17.39,628000.0,11.5841,11.6108,11.5642,11.5841,628000.0
2005-03-30 15:00:00,17.39,17.43,17.38,17.41,718800.0,11.5841,11.6108,11.5775,11.5975,718800.0
2005-03-30 15:30:00,17.42,17.49,17.4,17.48,1232400.0,11.6041,11.6508,11.5908,11.6441,1232400.0
2005-03-31 09:30:00,17.36,17.43,17.34,17.43,709600.0,11.5642,11.6108,11.5508,11.6108,709600.0
2005-03-31 10:00:00,17.43,17.47,17.4,17.45,419600.0,11.6108,11.6374,11.5908,11.6241,419600.0
2005-03-31 10:30:00,17.45,17.53,17.4,17.42,1690000.0,11.6241,11.6774,11.5908,11.6041,1690000.0
2005-03-31 11:00:00,17.41,17.48,17.4,17.43,347200.0,11.5975,11.6441,11.5908,11.6108,347200.0
2005-03-31 11:30:00,17.42,17.46,17.38,17.43,184000.0,11.6041,11.6308,11.5775,11.6108,184000.0
2005-03-31 12:00:00,17.44,17.44,17.35,17.37,292400.0,11.6174,11.6174,11.5575,11.5708,292400.0
2005-03-31 12:30:00,17.37,17.39,17.36,17.39,197600.0,11.5708,11.5841,11.5642,11.5841,197600.0
2005-03-31 13:00:00,17.39,17.4,17.36,17.4,150000.0,11.5841,11.5908,11.5642,11.5908,150000.0
2005-03-31 13:30:00,17.4,17.42,17.36,17.41,251200.0,11.5908,11.6041,11.5642,11.5975,251200.0
2005-03-31 14:00:00,17.41,17.46,17.36,17.46,209200.0,11.5975,11.6308,11.5642,11.6308,209200.0
2005-03-31 14:30:00,17.45,17.46,17.4,17.42,264000.0,11.6241,11.6308,11.5908,11.6041,264000.0
2005-03-31 15:00:00,17.42,17.43,17.35,17.42,442800.0,11.6041,11.6108,11.5575,11.6041,442800.0
2005-03-31 15:30:00,17.41,17.42,17.39,17.41,395200.0,11.5975,11.6041,11.5841,11.5975,395200.0
2005-04-01 09:30:00,17.45,17.55,17.4,17.49,822000.0,11.6241,11.6907,11.5908,11.6508,822000.0
2005-04-01 10:00:00,17.49,17.49,17.29,17.32,715200.0,11.6508,11.6508,11.5175,11.5375,715200.0
2005-04-01 10:30:00,17.32,17.35,17.27,17.28,490000.0,11.5375,11.5575,11.5042,11.5109,490000.0
2005-04-01 11:00:00,17.28,17.33,17.24,17.33,646800.0,11.5109,11.5442,11.4842,11.5442,646800.0
2005-04-01 11:30:00,17.33,17.38,17.33,17.36,350400.0,11.5442,11.5775,11.5442,11.5642,350400.0
2005-04-01 12:00:00,17.36,17.36,17.29,17.3,467600.0,11.5642,11.5642,11.5175,11.5242,467600.0
2005-04-01 12:30:00,17.3,17.3,17.21,17.21,362800.0,11.5242,11.5242,11.4642,11.4642,362800.0
2005-04-01 13:00:00,17.21,17.23,17.16,17.18,466400.0,11.4642,11.4776,11.4309,11.4442,466400.0
2005-04-01 13:30:00,17.18,17.18,17.11,17.14,533200.0,11.4442,11.4442,11.3976,11.4176,533200.0
2005-04-01 14:00:00,17.14,17.15,17.08,17.08,402800.0,11.4176,11.4243,11.3776,11.3776,402800.0
2005-04-01 14:30:00,17.08,17.15,17.08,17.1,328400.0,11.3776,11.4243,11.3776,11.391,328400.0
2005-04-01 15:00:00,17.1,17.17,17.1,17.12,473600.0,11.391,11.4376,11.391,11.4043,473600.0
2005-04-01 15:30:00,17.12,17.21,17.1,17.17,522800.0,11.4043,11.4642,11.391,11.4376,522800.0
2005-04-04 09:30:00,17.19,17.31,17.14,17.29,272400.0,11.4509,11.5308,11.4176,11.5175,272400.0
2005-04-04 10:00:00,17.29,17.29,17.2,17.2,228800.0,11.5175,11.5175,11.4576,11.4576,228800.0
2005-04-04 10:30:00,17.2,17.21,17.18,17.2,572800.0,11.4576,11.4642,11.4442,11.4576,572800.0
2005-04-04 11:00:00,17.2,17.26,17.18,17.26,304000.0,11.4576,11.4975,11.4442,11.4975,304000.0
2005-04-04 11:30:00,17.26,17.27,17.23,17.23,142800.0,11.4975,11.5042,11.4776,11.4776,142800.0
2005-04-04 12:00:00,17.23,17.25,17.2,17.23,288400.0,11.4776,11.4909,11.4576,11.4776,288400.0
2005-04-04 12:30:00,17.23,17.34,17.22,17.25,322000.0,11.4776,11.5508,11.4709,11.4909,322000.0
2005-04-04 13:00:00,17.25,17.28,17.22,17.24,146000.0,11.4909,11.5109,11.4709,11.4842,146000.0
2005-04-04 13:30:00,17.25,17.31,17.23,17.3,207600.0,11.4909,11.5308,11.4776,11.5242,207600.0
2005-04-04 14:00:00,17.3,17.32,17.28,17.3,297600.0,11.5242,11.5375,11.5109,11.5242,297600.0
2005-04-04 14:30:00,17.3,17.32,17.29,17.3,239200.0,11.5242,11.5375,11.5175,11.5242,239200.0
2005-04-04 15:00:00,17.3,17.31,17.25,17.29,412400.0,11.5242,11.5308,11.4909,11.5175,412400.0
2005-04-04 15:30:00,17.29,17.32,17.27,17.29,385600.0,11.5175,11.5375,11.5042,11.5175,385600.0
2005-04-05 09:30:00,17.32,17.36,17.24,17.29,264400.0,11.5375,11.5642,11.4842,11.5175,264400.0
2005-04-05 10:00:00,17.28,17.33,17.23,17.24,290400.0,11.5109,11.5442,11.4776,11.4842,290400.0
2005-04-05 10:30:00,17.23,17.29,17.23,17.27,241600.0,11.4776,11.5175,11.4776,11.5042,241600.0
2005-04-05 11:00:00,17.28,17.28,17.23,17.26,185600.0,11.5109,11.5109,11.4776,11.4975,185600.0
2005-04-05 11:30:00,17.26,17.26,17.18,17.19,136000.0,11.4975,11.4975,11.4442,11.4509,136000.0
2005-04-05 12:00:00,17.19,17.26,17.19,17.26,132000.0,11.4509,11.4975,11.4509,11.4975,132000.0
2005-04-05 12:30:00,17.26,17.3,17.25,17.26,170000.0,11.4975,11.5242,11.4909,11.4975,170000.0
2005-04-05 13:00:00,17.26,17.32,17.25,17.26,123600.0,11.4975,11.5375,11.4909,11.4975,123600.0
2005-04-05 13:30:00,17.27,17.29,17.24,17.29,113600.0,11.5042,11.5175,11.4842,11.5175,113600.0
2005-04-05 14:00:00,17.29,17.3,17.14,17.21,380000.0,11.5175,11.5242,11.4176,11.4642,380000.0
2005-04-05 14:30:00,17.21,17.21,17.16,17.17,311600.0,11.4642,11.4642,11.4309,11.4376,311600.0
2005-04-05 15:00:00,17.17,17.26,17.17,17.23,178000.0,11.4376,11.4975,11.4376,11.4776,178000.0
2005-04-05 15:30:00,17.23,17.26,17.23,17.24,338800.0,11.4776,11.4975,11.4776,11.4842,338800.0
2005-04-06 09:30:00,17.27,17.3,17.22,17.22,291600.0,11.5042,11.5242,11.4709,11.4709,291600.0
2005-04-06 10:00:00,17.21,17.23,17.13,17.18,343600.0,11.4642,11.4776,11.4109,11.4442,343600.0
2005-04-06 10:30:00,17.18,17.23,17.11,17.21,350400.0,11.4442,11.4776,11.3976,11.4642,350400.0
2005-04-06 11:00:00,17.21,17.26,17.18,17.26,182000.0,11.4642,11.4975,11.4442,11.4975,182000.0
2005-04-06 11:30:00,17.27,17.27,17.22,17.24,182000.0,11.5042,11.5042,11.4709,11.4842,182000.0
2005-04-06 12:00:00,17.24,17.29,17.22,17.28,138400.0,11.4842,11.5175,11.4709,11.5109,138400.0
2005-04-06 12:30:00,17.28,17.32,17.27,17.28,85600.0,11.5109,11.5375,11.5042,11.5109,85600.0
2005-04-06 13:00:00,17.29,17.31,17.29,17.3,90800.0,11.5175,11.5308,11.5175,11.5242,90800.0
2005-04-06 13:30:00,17.3,17.31,17.21,17.23,128400.0,11.5242,11.5308,11.4642,11.4776,128400.0
2005-04-06 14:00:00,17.24,17.27,17.23,17.24,136000.0,11.4842,11.5042,11.4776,11.4842,136000.0
2005-04-06 14:30:00,17.25,17.28,17.23,17.27,129200.0,11.4909,11.5109,11.4776,11.5042,129200.0
2005-04-06 15:00:00,17.27,17.28,17.18,17.19,254400.0,11.5042,11.5109,11.4442,11.4509,254400.0
2005-04-06 15:30:00,17.19,17.23,17.15,17.21,386800.0,11.4509,11.4776,11.4243,11.4642,386800.0
2005-04-07 09:30:00,17.24,17.31,17.2,17.21,282800.0,11.4842,11.5308,11.4576,11.4642,282800.0
2005-04-07 10:00:00,17.2,17.27,17.19,17.19,260400.0,11.4576,11.5042,11.4509,11.4509,260400.0
2005-04-07 10:30:00,17.19,17.31,17.19,17.27,230400.0,11.4509,11.5308,11.4509,11.5042,230400.0
2005-04-07 11:00:00,17.27,17.33,17.27,17.32,197200.0,11.5042,11.5442,11.5042,11.5375,197200.0
2005-04-07 11:30:00,17.33,17.33,17.31,17.31,222400.0,11.5442,11.5442,11.5308,11.5308,222400.0
2005-04-07 12:00:00,17.31,17.34,17.28,17.29,231600.0,11.5308,11.5508,11.5109,11.5175,231600.0
2005-04-07 12:30:00,17.31,17.36,17.31,17.35,249200.0,11.5308,11.5642,11.5308,11.5575,249200.0
2005-04-07 13:00:00,17.35,17.37,17.33,17.37,232800.0,11.5575,11.5708,11.5442,11.5708,232800.0
2005-04-07 13:30:00,17.37,17.38,17.33,17.36,460800.0,11.5708,11.5775,11.5442,11.5642,460800.0
2005-04-07 14:00:00,17.36,17.41,17.32,17.33,211600.0,11.5642,11.5975,11.5375,11.5442,211600.0
2005-04-07 14:30:00,17.32,17.39,17.31,17.37,342800.0,11.5375,11.5841,11.5308,11.5708,342800.0
2005-04-07 15:00:00,17.37,17.41,17.33,17.35,360400.0,11.5708,11.5975,11.5442,11.5575,360400.0
2005-04-07 15:30:00,17.35,17.45,17.34,17.42,1411200.0,11.5575,11.6241,11.5508,11.6041,1411200.0
2005-04-08 09:30:00,17.38,17.42,17.28,17.3,471200.0,11.5775,11.6041,11.5109,11.5242,471200.0
2005-04-08 10:00:00,17.3,17.32,17.21,17.21,488400.0,11.5242,11.5375,11.4642,11.4642,488400.0
2005-04-08 10:30:00,17.21,17.23,17.15,17.17,447200.0,11.4642,11.4776,11.4243,11.4376,447200.0
2005-04-08 11:00:00,17.17,17.18,17.13,17.13,436400.0,11.4376,11.4442,11.4109,11.4109,436400.0
2005-04-08 11:30:00,17.14,17.15,17.09,17.1,298800.0,11.4176,11.4243,11.3843,11.391,298800.0
2005-04-08 12:00:00,17.1,17.13,17.09,17.1,309600.0,11.391,11.4109,11.3843,11.391,309600.0
2005-04-08 12:30:00,17.09,17.1,16.99,17.02,236000.0,11.3843,11.391,11.3177,11.3377,236000.0
2005-04-08 13:00:00,17.0,17.1,17.0,17.02,506800.0,11.3243,11.391,11.3243,11.3377,506800.0
2005-04-08 13:30:00,17.02,17.03,16.95,16.95,548400.0,11.3377,11.3443,11.291,11.291,548400.0
2005-04-08 14:00:00,16.95,16.97,16.9,16.9,612400.0,11.291,11.3044,11.2577,11.2577,612400.0
2005-04-08 14:30:00,16.9,16.99,16.88,16.97,558000.0,11.2577,11.3177,11.2444,11.3044,558000.0
2005-04-08 15:00:00,16.97,16.97,16.91,16.93,458000.0,11.3044,11.3044,11.2644,11.2777,458000.0
2005-04-08 15:30:00,16.93,17.0,16.93,17.0,747200.0,11.2777,11.3243,11.2777,11.3243,747200.0
2005-04-11 09:30:00,17.14,17.21,17.13,17.13,841200.0,11.4176,11.4642,11.4109,11.4109,841200.0
2005-04-11 10:00:00,17.13,17.21,17.08,17.11,692800.0,11.4109,11.4642,11.3776,11.3976,692800.0
2005-04-11 10:30:00,17.11,17.18,17.01,17.11,783200.0,11.3976,11.4442,11.331,11.3976,783200.0
2005-04-11 11:00:00,17.11,17.17,17.1,17.16,306400.0,11.3976,11.4376,11.391,11.4309,306400.0
2005-04-11 11:30:00,17.16,17.19,17.14,17.16,374400.0,11.4309,11.4509,11.4176,11.4309,374400.0
2005-04-11 12:00:00,17.16,17.22,17.16,17.21,202800.0,11.4309,11.4709,11.4309,11.4642,202800.0
2005-04-11 12:30:00,17.21,17.23,17.2,17.21,171200.0,11.4642,11.4776,11.4576,11.4642,171200.0
2005-04-11 13:00:00,17.21,17.23,17.13,17.17,190000.0,11.4642,11.4776,11.4109,11.4376,190000.0
2005-04-11 13:30:00,17.17,17.24,17.17,17.17,169200.0,11.4376,11.4842,11.4376,11.4376,169200.0
2005-04-11 14:00:00,17.17,17.22,17.17,17.22,266800.0,11.4376,11.4709,11.4376,11.4709,266800.0
2005-04-11 14:30:00,17.22,17.29,17.22,17.28,526000.0,11.4709,11.5175,11.4709,11.5109,526000.0
2005-04-11 15:00:00,17.28,17.3,17.26,17.27,394400.0,11.5109,11.5242,11.4975,11.5042,394400.0
2005-04-11 15:30:00,17.28,17.31,17.27,17.29,553200.0,11.5109,11.5308,11.5042,11.5175,553200.0
2005-04-12 09:30:00,17.22,17.23,17.1,17.13,706400.0,11.4709,11.4776,11.391,11.4109,706400.0
2005-04-12 10:00:00,17.13,17.15,17.08,17.11,447200.0,11.4109,11.4243,11.3776,11.3976,447200.0
2005-04-12 10:30:00,17.1,17.11,17.0,17.04,466000.0,11.391,11.3976,11.3243,11.351,466000.0
2005-04-12 11:00:00,17.04,17.04,16.95,16.95,720000.0,11.351,11.351,11.291,11.291,720000.0
2005-04-12 11:30:00,16.95,16.97,16.89,16.94,397600.0,11.291,11.3044,11.2511,11.2844,397600.0
2005-04-12 12:00:00,16.93,16.96,16.93,16.95,126800.0,11.2777,11.2977,11.2777,11.291,126800.0
2005-04-12 12:30:00,16.94,17.02,16.94,17.0,425200.0,11.2844,11.3377,11.2844,11.3243,425200.0
2005-04-12 13:00:00,17.0,17.04,17.0,17.04,370000.0,11.3243,11.351,11.3243,11.351,370000.0
2005-04-12 13:30:00,17.04,17.05,17.0,17.01,443600.0,11.351,11.3577,11.3243,11.331,443600.0
2005-04-12 14:00:00,17.01,17.23,17.0,17.2,721600.0,11.331,11.4776,11.3243,11.4576,721600.0
2005-04-12 14:30:00,17.21,17.29,17.2,17.28,373200.0,11.4642,11.5175,11.4576,11.5109,373200.0
2005-04-12 15:00:00,17.28,17.29,17.25,17.29,314000.0,11.5109,11.5175,11.4909,11.5175,314000.0
2005-04-12 15:30:00,17.3,17.33,17.27,17.28,563200.0,11.5242,11.5442,11.5042,11.5109,563200.0
2005-04-13 09:30:00,17.22,17.24,17.1,17.2,225200.0,11.4709,11.4842,11.391,11.4576,225200.0
2005-04-13 10:00:00,17.2,17.2,17.12,17.14,140000.0,11.4576,11.4576,11.4043,11.4176,140000.0
2005-04-13 10:30:00,17.14,17.23,17.12,17.15,414000.0,11.4176,11.4776,11.4043,11.4243,414000.0
2005-04-13 11:00:00,17.15,17.18,17.09,17.15,271200.0,11.4243,11.4442,11.3843,11.4243,271200.0
2005-04-13 11:30:00,17.15,17.2,17.13,17.13,132000.0,11.4243,11.4576,11.4109,11.4109,132000.0
2005-04-13 12:00:00,17.14,17.14,17.08,17.1,196400.0,11.4176,11.4176,11.3776,11.391,196400.0
2005-04-13 12:30:00,17.09,17.1,17.06,17.08,218800.0,11.3843,11.391,11.3643,11.3776,218800.0
2005-04-13 13:00:00,17.07,17.07,16.98,17.03,430400.0,11.371,11.371,11.311,11.3443,430400.0
2005-04-13 13:30:00,17.02,17.03,16.94,16.95,564400.0,11.3377,11.3443,11.2844,11.291,564400.0
2005-04-13 14:00:00,16.95,16.96,16.93,16.93,692000.0,11.291,11.2977,11.2777,11.2777,692000.0
2005-04-13 14:30:00,16.93,16.96,16.86,16.9,354800.0,11.2777,11.2977,11.2311,11.2577,354800.0
2005-04-13 15:00:00,16.91,16.93,16.85,16.86,548000.0,11.2644,11.2777,11.2244,11.2311,548000.0
2005-04-13 15:30:00,16.86,16.9,16.83,16.88,630400.0,11.2311,11.2577,11.2111,11.2444,630400.0
2005-04-14 09:30:00,16.85,16.85,16.5,16.52,1356400.0,11.2244,11.2244,10.9913,11.0046,1356400.0
2005-04-14 10:00:00,16.52,16.52,16.22,16.22,1395200.0,11.0046,11.0046,10.8048,10.8048,1395200.0
2005-04-14 10:30:00,16.22,16.28,16.17,16.26,1302000.0,10.8048,10.8447,10.7714,10.8314,1302000.0
2005-04-14 11:00:00,16.25,16.39,16.21,16.32,1005200.0,10.8247,10.918,10.7981,10.8714,1005200.0
2005-04-14 11:30:00,16.31,16.34,16.27,16.27,717200.0,10.8647,10.8847,10.8381,10.8381,717200.0
2005-04-14 12:00:00,16.27,16.27,16.19,16.21,477200.0,10.8381,10.8381,10.7848,10.7981,477200.0
2005-04-14 12:30:00,16.21,16.24,16.14,16.16,436800.0,10.7981,10.8181,10.7515,10.7648,436800.0
2005-04-14 13:00:00,16.16,16.18,16.06,16.06,705200.0,10.7648,10.7781,10.6982,10.6982,705200.0
2005-04-14 13:30:00,16.07,16.25,16.07,16.24,893200.0,10.7048,10.8247,10.7048,10.8181,893200.0
2005-04-14 14:00:00,16.24,16.33,16.18,16.28,821600.0,10.8181,10.878,10.7781,10.8447,821600.0
2005-04-14 14:30:00,16.28,16.41,16.28,16.34,802400.0,10.8447,10.9313,10.8447,10.8847,802400.0
2005-04-14 15:00:00,16.33,16.33,16.19,16.2,803200.0,10.878,10.878,10.7848,10.7914,803200.0
2005-04-14 15:30:00,16.2,16.2,16.15,16.17,1397200.0,10.7914,10.7914,10.7581,10.7714,1397200.0
2005-04-15 09:30:00,16.11,16.18,16.03,16.17,929200.0,10.7315,10.7781,10.6782,10.7714,929200.0
2005-04-15 10:00:00,16.15,16.24,16.15,16.2,748000.0,10.7581,10.8181,10.7581,10.7914,748000.0
2005-04-15 10:30:00,16.21,16.22,16.15,16.19,453200.0,10.7981,10.8048,10.7581,10.7848,453200.0
2005-04-15 11:00:00,16.19,16.2,16.13,16.13,487600.0,10.7848,10.7914,10.7448,10.7448,487600.0
2005-04-15 11:30:00,16.12,16.16,16.06,16.06,252000.0,10.7381,10.7648,10.6982,10.6982,252000.0
2005-04-15 12:00:00,16.06,16.07,15.91,15.93,872000.0,10.6982,10.7048,10.5983,10.6116,872000.0
2005-04-15 12:30:00,15.93,15.96,15.74,15.77,431600.0,10.6116,10.6316,10.485,10.505,431600.0
2005-04-15 13:00:00,15.76,15.89,15.76,15.88,689600.0,10.4983,10.5849,10.4983,10.5783,689600.0
2005-04-15 13:30:00,15.88,15.9,15.74,15.76,444400.0,10.5783,10.5916,10.485,10.4983,444400.0
2005-04-15 14:00:00,15.75,15.9,15.75,15.83,380400.0,10.4917,10.5916,10.4917,10.545,380400.0
2005-04-15 14:30:00,15.83,15.86,15.81,15.81,352800.0,10.545,10.5649,10.5316,10.5316,352800.0
2005-04-15 15:00:00,15.81,15.85,15.77,15.8,515200.0,10.5316,10.5583,10.505,10.525,515200.0
2005-04-15 15:30:00,15.8,15.83,15.7,15.72,1058000.0,10.525,10.545,10.4584,10.4717,1058000.0
2005-04-18 09:30:00,15.79,15.85,15.69,15.78,680000.0,10.5183,10.5583,10.4517,10.5117,680000.0
2005-04-18 10:00:00,15.78,15.95,15.77,15.85,480400.0,10.5117,10.6249,10.505,10.5583,480400.0
2005-04-18 10:30:00,15.86,15.9,15.83,15.89,308800.0,10.5649,10.5916,10.545,10.5849,308800.0
2005-04-18 11:00:00,15.89,15.93,15.8,15.81,275200.0,10.5849,10.6116,10.525,10.5316,275200.0
2005-04-18 11:30:00,15.81,15.81,15.65,15.67,340000.0,10.5316,10.5316,10.4251,10.4384,340000.0
2005-04-18 12:00:00,15.67,15.79,15.67,15.73,278800.0,10.4384,10.5183,10.4384,10.4783,278800.0
2005-04-18 12:30:00,15.73,15.84,15.72,15.81,436400.0,10.4783,10.5516,10.4717,10.5316,436400.0
2005-04-18 13:00:00,15.81,15.82,15.74,15.76,182800.0,10.5316,10.5383,10.485,10.4983,182800.0
2005-04-18 13:30:00,15.76,15.79,15.71,15.77,187200.0,10.4983,10.5183,10.465,10.505,187200.0
2005-04-18 14:00:00,15.77,15.84,15.75,15.76,403200.0,10.505,10.5516,10.4917,10.4983,403200.0
2005-04-18 14:30:00,15.77,15.79,15.73,15.78,339200.0,10.505,10.5183,10.4783,10.5117,339200.0
2005-04-18 15:00:00,15.79,15.85,15.77,15.85,502800.0,10.5183,10.5583,10.505,10.5583,502800.0
2005-04-18 15:30:00,15.85,15.88,15.72,15.75,763200.0,10.5583,10.5783,10.4717,10.4917,763200.0
2005-04-19 09:30:00,15.85,16.0,15.84,15.98,597200.0,10.5583,10.6582,10.5516,10.6449,597200.0
2005-04-19 10:00:00,15.99,16.02,15.94,16.0,433200.0,10.6515,10.6715,10.6182,10.6582,433200.0
2005-04-19 10:30:00,16.0,16.0,15.93,15.95,326000.0,10.6582,10.6582,10.6116,10.6249,326000.0
2005-04-19 11:00:00,15.95,16.01,15.95,16.01,478800.0,10.6249,10.6649,10.6249,10.6649,478800.0
2005-04-19 11:30:00,16.01,16.08,16.0,16.06,446400.0,10.6649,10.7115,10.6582,10.6982,446400.0
2005-04-19 12:00:00,16.06,16.09,16.02,16.04,338000.0,10.6982,10.7182,10.6715,10.6849,338000.0
2005-04-19 12:30:00,16.03,16.05,15.97,15.97,292000.0,10.6782,10.6915,10.6382,10.6382,292000.0
2005-04-19 13:00:00,15.98,16.02,15.96,15.99,264000.0,10.6449,10.6715,10.6316,10.6515,264000.0
2005-04-19 13:30:00,15.99,16.04,15.99,16.02,283200.0,10.6515,10.6849,10.6515,10.6715,283200.0
2005-04-19 14:00:00,16.03,16.08,16.03,16.05,430800.0,10.6782,10.7115,10.6782,10.6915,430800.0
2005-04-19 14:30:00,16.05,16.07,15.97,16.02,330400.0,10.6915,10.7048,10.6382,10.6715,330400.0
2005-04-19 15:00:00,16.01,16.02,15.96,16.0,392400.0,10.6649,10.6715,10.6316,10.6582,392400.0
2005-04-19 15:30:00,16.0,16.01,15.97,16.0,460000.0,10.6582,10.6649,10.6382,10.6582,460000.0
2005-04-20 09:30:00,16.0,16.02,15.82,15.86,490000.0,10.6582,10.6715,10.5383,10.5649,490000.0
2005-04-20 10:00:00,15.86,15.95,15.86,15.95,220400.0,10.5649,10.6249,10.5649,10.6249,220400.0
2005-04-20 10:30:00,15.95,15.97,15.86,15.97,360800.0,10.6249,10.6382,10.5649,10.6382,360800.0
2005-04-20 11:00:00,15.97,16.02,15.95,15.98,283600.0,10.6382,10.6715,10.6249,10.6449,283600.0
2005-04-20 11:30:00,15.96,16.04,15.95,16.03,226400.0,10.6316,10.6849,10.6249,10.6782,226400.0
2005-04-20 12:00:00,16.03,16.03,15.92,15.92,197200.0,10.6782,10.6782,10.6049,10.6049,197200.0
2005-04-20 12:30:00,15.93,15.95,15.87,15.87,157600.0,10.6116,10.6249,10.5716,10.5716,157600.0
2005-04-20 13:00:00,15.88,15.92,15.87,15.88,113600.0,10.5783,10.6049,10.5716,10.5783,113600.0
2005-04-20 13:30:00,15.88,15.94,15.84,15.93,120000.0,10.5783,10.6182,10.5516,10.6116,120000.0
2005-04-20 14:00:00,15.93,15.94,15.81,15.82,251200.0,10.6116,10.6182,10.5316,10.5383,251200.0
2005-04-20 14:30:00,15.82,15.91,15.79,15.91,155200.0,10.5383,10.5983,10.5183,10.5983,155200.0
2005-04-20 15:00:00,15.91,15.94,15.81,15.84,476000.0,10.5983,10.6182,10.5316,10.5516,476000.0
2005-04-20 15:30:00,15.84,15.85,15.8,15.81,370400.0,10.5516,10.5583,10.525,10.5316,370400.0
2005-04-21 09:30:00,16.04,16.16,15.88,16.09,611200.0,10.6849,10.7648,10.5783,10.7182,611200.0
2005-04-21 10:00:00,16.09,16.12,15.95,15.99,412000.0,10.7182,10.7381,10.6249,10.6515,412000.0
2005-04-21 10:30:00,15.99,16.06,15.94,16.02,275600.0,10.6515,10.6982,10.6182,10.6715,275600.0
2005-04-21 11:00:00,16.02,16.05,15.97,16.03,193600.0,10.6715,10.6915,10.6382,10.6782,193600.0
2005-04-21 11:30:00,16.03,16.07,16.02,16.06,256400.0,10.6782,10.7048,10.6715,10.6982,256400.0
2005-04-21 12:00:00,16.08,16.24,16.07,16.21,477200.0,10.7115,10.8181,10.7048,10.7981,477200.0
2005-04-21 12:30:00,16.21,16.21,16.11,16.12,210800.0,10.7981,10.7981,10.7315,10.7381,210800.0
2005-04-21 13:00:00,16.12,16.18,16.11,16.16,227600.0,10.7381,10.7781,10.7315,10.7648,227600.0
2005-04-21 13:30:00,16.16,16.19,16.13,16.16,232000.0,10.7648,10.7848,10.7448,10.7648,232000.0
2005-04-21 14:00:00,16.15,16.25,16.14,16.21,352800.0,10.7581,10.8247,10.7515,10.7981,352800.0
2005-04-21 14:30:00,16.21,16.26,16.17,16.25,238800.0,10.7981,10.8314,10.7714,10.8247,238800.0
2005-04-21 15:00:00,16.25,16.27,16.22,16.27,428800.0,10.8247,10.8381,10.8048,10.8381,428800.0
2005-04-21 15:30:00,16.27,16.35,16.25,16.33,1191200.0,10.8381,10.8914,10.8247,10.878,1191200.0
2005-04-22 09:30:00,16.33,16.44,16.24,16.41,643200.0,10.878,10.9513,10.8181,10.9313,643200.0
2005-04-22 10:00:00,16.42,16.57,16.41,16.51,830000.0,10.938,11.0379,10.9313,10.9979,830000.0
2005-04-22 10:30:00,16.53,16.53,16.3,16.31,637200.0,11.0113,11.0113,10.858,10.8647,637200.0
2005-04-22 11:00:00,16.3,16.35,16.25,16.34,380000.0,10.858,10.8914,10.8247,10.8847,380000.0
2005-04-22 11:30:00,16.33,16.34,16.25,16.3,210000.0,10.878,10.8847,10.8247,10.858,210000.0
2005-04-22 12:00:00,16.3,16.33,16.29,16.29,306000.0,10.858,10.878,10.8514,10.8514,306000.0
2005-04-22 12:30:00,16.28,16.39,16.28,16.29,216000.0,10.8447,10.918,10.8447,10.8514,216000.0
2005-04-22 13:00:00,16.3,16.33,16.29,16.33,133200.0,10.858,10.878,10.8514,10.878,133200.0
2005-04-22 13:30:00,16.33,16.35,16.31,16.34,189200.0,10.878,10.8914,10.8647,10.8847,189200.0
2005-04-22 14:00:00,16.33,16.34,16.25,16.31,254800.0,10.878,10.8847,10.8247,10.8647,254800.0
2005-04-22 14:30:00,16.31,16.31,16.15,16.21,274400.0,10.8647,10.8647,10.7581,10.7981,274400.0
2005-04-22 15:00:00,16.21,16.24,16.01,16.02,330000.0,10.7981,10.8181,10.6649,10.6715,330000.0
2005-04-22 15:30:00,16.02,16.19,16.01,16.13,1313600.0,10.6715,10.7848,10.6649,10.7448,1313600.0
2005-04-25 09:30:00,16.18,16.2,16.07,16.19,670000.0,10.7781,10.7914,10.7048,10.7848,670000.0
2005-04-25 10:00:00,16.19,16.38,16.13,16.36,708000.0,10.7848,10.9113,10.7448,10.898,708000.0
2005-04-25 10:30:00,16.36,16.37,16.31,16.36,597200.0,10.898,10.9047,10.8647,10.898,597200.0
2005-04-25 11:00:00,16.36,16.37,16.3,16.33,219200.0,10.898,10.9047,10.858,10.878,219200.0
2005-04-25 11:30:00,16.32,16.42,16.32,16.42,286400.0,10.8714,10.938,10.8714,10.938,286400.0
2005-04-25 12:00:00,16.43,16.48,16.35,16.41,313600.0,10.9446,10.978,10.8914,10.9313,313600.0
2005-04-25 12:30:00,16.41,16.42,16.34,16.35,235200.0,10.9313,10.938,10.8847,10.8914,235200.0
2005-04-25 13:00:00,16.35,16.37,16.34,16.35,189600.0,10.8914,10.9047,10.8847,10.8914,189600.0
2005-04-25 13:30:00,16.36,16.39,16.33,16.35,284400.0,10.898,10.918,10.878,10.8914,284400.0
2005-04-25 14:00:00,16.35,16.38,16.31,16.35,356000.0,10.8914,10.9113,10.8647,10.8914,356000.0
2005-04-25 14:30:00,16.35,16.36,16.32,16.34,452800.0,10.8914,10.898,10.8714,10.8847,452800.0
2005-04-25 15:00:00,16.34,16.34,16.26,16.3,443200.0,10.8847,10.8847,10.8314,10.858,443200.0
2005-04-25 15:30:00,16.3,16.38,16.3,16.36,348800.0,10.858,10.9113,10.858,10.898,348800.0
2005-04-26 09:30:00,16.36,16.36,16.13,16.14,682400.0,10.898,10.898,10.7448,10.7515,682400.0
2005-04-26 10:00:00,16.13,16.2,16.09,16.09,614400.0,10.7448,10.7914,10.7182,10.7182,614400.0
2005-04-26 10:30:00,16.09,16.24,16.09,16.22,353200.0,10.7182,10.8181,10.7182,10.8048,353200.0
2005-04-26 11:00:00,16.22,16.34,16.22,16.3,218000.0,10.8048,10.8847,10.8048,10.858,218000.0
2005-04-26 11:30:00,16.3,16.36,16.3,16.32,142800.0,10.858,10.898,10.858,10.8714,142800.0
2005-04-26 12:00:00,16.32,16.38,16.32,16.37,202000.0,10.8714,10.9113,10.8714,10.9047,202000.0
2005-04-26 12:30:00,16.38,16.38,16.3,16.32,192400.0,10.9113,10.9113,10.858,10.8714,192400.0
2005-04-26 13:00:00,16.31,16.32,16.25,16.27,235600.0,10.8647,10.8714,10.8247,10.8381,235600.0
2005-04-26 13:30:00,16.26,16.31,16.22,16.31,225600.0,10.8314,10.8647,10.8048,10.8647,225600.0
2005-04-26 14:00:00,16.31,16.33,16.16,16.16,458800.0,10.8647,10.878,10.7648,10.7648,458800.0
2005-04-26 14:30:00,16.16,16.19,16.12,16.12,252000.0,10.7648,10.7848,10.7381,10.7381,252000.0
2005-04-26 15:00:00,16.12,16.2,16.11,16.17,321600.0,10.7381,10.7914,10.7315,10.7714,321600.0
2005-04-26 15:30:00,16.17,16.18,16.11,16.11,452000.0,10.7714,10.7781,10.7315,10.7315,452000.0
2005-04-27 09:30:00,16.1,16.1,15.73,15.73,971600.0,10.7248,10.7248,10.4783,10.4783,971600.0
2005-04-27 10:00:00,15.73,15.8,15.68,15.72,590400.0,10.4783,10.525,10.445,10.4717,590400.0
2005-04-27 10:30:00,15.72,15.84,15.72,15.79,377600.0,10.4717,10.5516,10.4717,10.5183,377600.0
2005-04-27 11:00:00,15.79,15.87,15.71,15.87,556000.0,10.5183,10.5716,10.465,10.5716,556000.0
2005-04-27 11:30:00,15.87,15.88,15.8,15.88,603600.0,10.5716,10.5783,10.525,10.5783,603600.0
2005-04-27 12:00:00,15.88,15.95,15.88,15.93,235600.0,10.5783,10.6249,10.5783,10.6116,235600.0
2005-04-27 12:30:00,15.93,15.95,15.87,15.9,144400.0,10.6116,10.6249,10.5716,10.5916,144400.0
2005-04-27 13:00:00,15.9,16.01,15.9,15.95,246800.0,10.5916,10.6649,10.5916,10.6249,246800.0
2005-04-27 13:30:00,15.95,16.0,15.95,16.0,102000.0,10.6249,10.6582,10.6249,10.6582,102000.0
2005-04-27 14:00:00,16.0,16.04,15.97,16.02,205600.0,10.6582,10.6849,10.6382,10.6715,205600.0
2005-04-27 14:30:00,16.02,16.02,15.94,15.99,274400.0,10.6715,10.6715,10.6182,10.6515,274400.0
2005-04-27 15:00:00,15.99,16.01,15.89,15.89,372800.0,10.6515,10.6649,10.5849,10.5849,372800.0
2005-04-27 15:30:00,15.89,15.99,15.89,15.95,533200.0,10.5849,10.6515,10.5849,10.6249,533200.0
2005-04-28 09:30:00,15.95,16.11,15.91,15.95,548400.0,10.6249,10.7315,10.5983,10.6249,548400.0
2005-04-28 10:00:00,15.94,16.04,15.94,16.0,298800.0,10.6182,10.6849,10.6182,10.6582,298800.0
2005-04-28 10:30:00,16.0,16.08,15.93,15.94,316000.0,10.6582,10.7115,10.6116,10.6182,316000.0
2005-04-28 11:00:00,15.94,15.98,15.91,15.93,206000.0,10.6182,10.6449,10.5983,10.6116,206000.0
2005-04-28 11:30:00,15.93,15.97,15.9,15.94,353600.0,10.6116,10.6382,10.5916,10.6182,353600.0
2005-04-28 12:00:00,15.94,15.94,15.89,15.9,251200.0,10.6182,10.6182,10.5849,10.5916,251200.0
2005-04-28 12:30:00,15.9,15.92,15.85,15.87,178000.0,10.5916,10.6049,10.5583,10.5716,178000.0
2005-04-28 13:00:00,15.87,15.88,15.84,15.86,136000.0,10.5716,10.5783,10.5516,10.5649,136000.0
2005-04-28 13:30:00,15.87,15.91,15.85,15.87,168800.0,10.5716,10.5983,10.5583,10.5716,168800.0
2005-04-28 14:00:00,15.88,15.89,15.78,15.8,277200.0,10.5783,10.5849,10.5117,10.525,277200.0
2005-04-28 14:30:00,15.79,15.84,15.78,15.84,298000.0,10.5183,10.5516,10.5117,10.5516,298000.0
2005-04-28 15:00:00,15.84,15.86,15.79,15.83,165200.0,10.5516,10.5649,10.5183,10.545,165200.0
2005-04-28 15:30:00,15.83,15.84,15.77,15.78,473600.0,10.545,10.5516,10.505,10.5117,473600.0
2005-04-29 09:30:00,15.78,15.88,15.78,15.82,161200.0,10.5117,10.5783,10.5117,10.5383,161200.0
2005-04-29 10:00:00,15.83,15.89,15.74,15.8,179600.0,10.545,10.5849,10.485,10.525,179600.0
2005-04-29 10:30:00,15.8,15.86,15.76,15.8,204400.0,10.525,10.5649,10.4983,10.525,204400.0
2005-04-29 11:00:00,15.8,15.82,15.77,15.78,180400.0,10.525,10.5383,10.505,10.5117,180400.0
2005-04-29 11:30:00,15.78,15.79,15.74,15.78,263600.0,10.5117,10.5183,10.485,10.5117,263600.0
2005-04-29 12:00:00,15.78,15.78,15.7,15.72,130800.0,10.5117,10.5117,10.4584,10.4717,130800.0
2005-04-29 12:30:00,15.72,15.78,15.71,15.75,132400.0,10.4717,10.5117,10.465,10.4917,132400.0
2005-04-29 13:00:00,15.74,15.81,15.72,15.75,225200.0,10.485,10.5316,10.4717,10.4917,225200.0
2005-04-29 13:30:00,15.75,15.78,15.71,15.76,239600.0,10.4917,10.5117,10.465,10.4983,239600.0
2005-04-29 14:00:00,15.77,15.83,15.76,15.83,266800.0,10.505,10.545,10.4983,10.545,266800.0
2005-04-29 14:30:00,15.83,15.95,15.82,15.9,378800.0,10.545,10.6249,10.5383,10.5916,378800.0
2005-04-29 15:00:00,15.9,15.95,15.88,15.93,344800.0,10.5916,10.6249,10.5783,10.6116,344800.0
2005-04-29 15:30:00,15.93,15.99,15.93,15.97,647600.0,10.6116,10.6515,10.6116,10.6382,647600.0
2005-05-02 09:30:00,15.99,16.23,15.99,16.23,312800.0,10.6515,10.8114,10.6515,10.8114,312800.0
2005-05-02 10:00:00,16.23,16.29,16.17,16.22,399600.0,10.8114,10.8514,10.7714,10.8048,399600.0
2005-05-02 10:30:00,16.22,16.23,16.16,16.18,250400.0,10.8048,10.8114,10.7648,10.7781,250400.0
2005-05-02 11:00:00,16.18,16.24,16.17,16.18,162400.0,10.7781,10.8181,10.7714,10.7781,162400.0
2005-05-02 11:30:00,16.18,16.18,16.13,16.14,198800.0,10.7781,10.7781,10.7448,10.7515,198800.0
2005-05-02 12:00:00,16.14,16.18,16.11,16.17,114000.0,10.7515,10.7781,10.7315,10.7714,114000.0
2005-05-02 12:30:00,16.17,16.18,16.14,16.17,161200.0,10.7714,10.7781,10.7515,10.7714,161200.0
2005-05-02 13:00:00,16.17,16.18,16.13,16.13,155600.0,10.7714,10.7781,10.7448,10.7448,155600.0
2005-05-02 13:30:00,16.13,16.14,16.08,16.11,196800.0,10.7448,10.7515,10.7115,10.7315,196800.0
2005-05-02 14:00:00,16.11,16.11,16.04,16.07,207200.0,10.7315,10.7315,10.6849,10.7048,207200.0
2005-05-02 14:30:00,16.07,16.11,16.06,16.1,202000.0,10.7048,10.7315,10.6982,10.7248,202000.0
2005-05-02 15:00:00,16.09,16.13,16.08,16.11,183600.0,10.7182,10.7448,10.7115,10.7315,183600.0
2005-05-02 15:30:00,16.11,16.17,16.11,16.16,278800.0,10.7315,10.7714,10.7315,10.7648,278800.0
2005-05-03 09:30:00,16.11,16.14,16.0,16.08,330000.0,10.7315,10.7515,10.6582,10.7115,330000.0
2005-05-03 10:00:00,16.09,16.12,16.01,16.02,189200.0,10.7182,10.7381,10.6649,10.6715,189200.0
2005-05-03 10:30:00,16.02,16.07,16.01,16.06,330000.0,10.6715,10.7048,10.6649,10.6982,330000.0
2005-05-03 11:00:00,16.06,16.07,16.04,16.06,298400.0,10.6982,10.7048,10.6849,10.6982,298400.0
2005-05-03 11:30:00,16.06,16.07,16.04,16.07,230000.0,10.6982,10.7048,10.6849,10.7048,230000.0
2005-05-03 12:00:00,16.07,16.07,16.0,16.0,68400.0,10.7048,10.7048,10.6582,10.6582,68400.0
2005-05-03 12:30:00,16.0,16.03,15.99,16.02,93200.0,10.6582,10.6782,10.6515,10.6715,93200.0
2005-05-03 13:00:00,16.02,16.05,16.02,16.03,110800.0,10.6715,10.6915,10.6715,10.6782,110800.0
2005-05-03 13:30:00,16.03,16.06,16.0,16.06,158800.0,10.6782,10.6982,10.6582,10.6982,158800.0
2005-05-03 14:00:00,16.05,16.05,15.95,16.0,193600.0,10.6915,10.6915,10.6249,10.6582,193600.0
2005-05-03 14:30:00,15.97,16.1,15.96,16.04,450800.0,10.6382,10.7248,10.6316,10.6849,450800.0
2005-05-03 15:00:00,16.04,16.05,15.9,15.96,622800.0,10.6849,10.6915,10.5916,10.6316,622800.0
2005-05-03 15:30:00,15.96,15.96,15.85,15.9,807200.0,10.6316,10.6316,10.5583,10.5916,807200.0
2005-05-04 09:30:00,15.97,16.1,15.97,16.06,453600.0,10.6382,10.7248,10.6382,10.6982,453600.0
2005-05-04 10:00:00,16.06,16.15,15.99,16.14,313600.0,10.6982,10.7581,10.6515,10.7515,313600.0
2005-05-04 10:30:00,16.15,16.2,16.07,16.16,196000.0,10.7581,10.7914,10.7048,10.7648,196000.0
2005-05-04 11:00:00,16.16,16.2,16.13,16.19,130000.0,10.7648,10.7914,10.7448,10.7848,130000.0
2005-05-04 11:30:00,16.19,16.24,16.17,16.18,157200.0,10.7848,10.8181,10.7714,10.7781,157200.0
2005-05-04 12:00:00,16.18,16.2,16.17,16.17,148400.0,10.7781,10.7914,10.7714,10.7714,148400.0
2005-05-04 12:30:00,16.18,16.22,16.18,16.19,129200.0,10.7781,10.8048,10.7781,10.7848,129200.0
2005-05-04 13:00:00,16.19,16.2,16.14,16.19,99600.0,10.7848,10.7914,10.7515,10.7848,99600.0
2005-05-04 13:30:00,16.18,16.24,16.16,16.21,173200.0,10.7781,10.8181,10.7648,10.7981,173200.0
2005-05-04 14:00:00,16.21,16.23,16.17,16.17,105200.0,10.7981,10.8114,10.7714,10.7714,105200.0
2005-05-04 14:30:00,16.17,16.22,16.16,16.21,265200.0,10.7714,10.8048,10.7648,10.7981,265200.0
2005-05-04 15:00:00,16.21,16.23,16.17,16.21,199200.0,10.7981,10.8114,10.7714,10.7981,199200.0
2005-05-04 15:30:00,16.21,16.22,16.2,16.2,450400.0,10.7981,10.8048,10.7914,10.7914,450400.0
2005-05-05 09:30:00,16.13,16.22,16.13,16.2,322400.0,10.7448,10.8048,10.7448,10.7914,322400.0
2005-05-05 10:00:00,16.2,16.28,16.2,16.2,256400.0,10.7914,10.8447,10.7914,10.7914,256400.0
2005-05-05 10:30:00,16.2,16.23,16.17,16.18,260800.0,10.7914,10.8114,10.7714,10.7781,260800.0
2005-05-05 11:00:00,16.18,16.22,16.18,16.18,136000.0,10.7781,10.8048,10.7781,10.7781,136000.0
2005-05-05 11:30:00,16.18,16.22,16.17,16.21,92000.0,10.7781,10.8048,10.7714,10.7981,92000.0
2005-05-05 12:00:00,16.21,16.22,16.18,16.2,69200.0,10.7981,10.8048,10.7781,10.7914,69200.0
2005-05-05 12:30:00,16.19,16.19,16.09,16.09,194000.0,10.7848,10.7848,10.7182,10.7182,194000.0
2005-05-05 13:00:00,16.08,16.13,16.05,16.06,306000.0,10.7115,10.7448,10.6915,10.6982,306000.0
2005-05-05 13:30:00,16.06,16.13,16.05,16.07,171200.0,10.6982,10.7448,10.6915,10.7048,171200.0
2005-05-05 14:00:00,16.07,16.09,16.02,16.02,223600.0,10.7048,10.7182,10.6715,10.6715,223600.0
2005-05-05 14:30:00,16.02,16.08,16.02,16.05,192000.0,10.6715,10.7115,10.6715,10.6915,192000.0
2005-05-05 15:00:00,16.05,16.09,16.03,16.07,248400.0,10.6915,10.7182,10.6782,10.7048,248400.0
2005-05-05 15:30:00,16.07,16.1,16.06,16.07,349200.0,10.7048,10.7248,10.6982,10.7048,349200.0
2005-05-06 09:30:00,16.2,16.23,16.12,16.17,218800.0,10.7914,10.8114,10.7381,10.7714,218800.0
2005-05-06 10:00:00,16.19,16.2,16.1,16.11,266400.0,10.7848,10.7914,10.7248,10.7315,266400.0
2005-05-06 10:30:00,16.11,16.12,16.05,16.1,191200.0,10.7315,10.7381,10.6915,10.7248,191200.0
2005-05-06 11:00:00,16.1,16.1,16.06,16.07,167200.0,10.7248,10.7248,10.6982,10.7048,167200.0
2005-05-06 11:30:00,16.07,16.07,15.99,16.0,194400.0,10.7048,10.7048,10.6515,10.6582,194400.0
2005-05-06 12:00:00,16.0,16.04,15.99,16.03,163600.0,10.6582,10.6849,10.6515,10.6782,163600.0
2005-05-06 12:30:00,16.03,16.04,15.99,16.02,173600.0,10.6782,10.6849,10.6515,10.6715,173600.0
2005-05-06 13:00:00,16.02,16.09,16.02,16.09,187200.0,10.6715,10.7182,10.6715,10.7182,187200.0
2005-05-06 13:30:00,16.09,16.1,16.03,16.03,73600.0,10.7182,10.7248,10.6782,10.6782,73600.0
2005-05-06 14:00:00,16.03,16.1,16.03,16.06,202000.0,10.6782,10.7248,10.6782,10.6982,202000.0
2005-05-06 14:30:00,16.06,16.08,16.04,16.04,150800.0,10.6982,10.7115,10.6849,10.6849,150800.0
2005-05-06 15:00:00,16.04,16.04,16.0,16.01,314800.0,10.6849,10.6849,10.6582,10.6649,314800.0
2005-05-06 15:30:00,16.01,16.02,15.99,16.0,527200.0,10.6649,10.6715,10.6515,10.6582,527200.0
2005-05-09 09:30:00,15.99,16.06,15.95,16.05,161600.0,10.6515,10.6982,10.6249,10.6915,161600.0
2005-05-09 10:00:00,16.05,16.05,15.96,15.99,404800.0,10.6915,10.6915,10.6316,10.6515,404800.0
2005-05-09 10:30:00,15.99,16.0,15.98,15.99,288800.0,10.6515,10.6582,10.6449,10.6515,288800.0
2005-05-09 11:00:00,15.99,16.02,15.98,16.0,384800.0,10.6515,10.6715,10.6449,10.6582,384800.0
2005-05-09 11:30:00,16.0,16.03,15.99,16.02,278400.0,10.6582,10.6782,10.6515,10.6715,278400.0
2005-05-09 12:00:00,16.01,16.07,16.0,16.06,225600.0,10.6649,10.7048,10.6582,10.6982,225600.0
2005-05-09 12:30:00,16.06,16.09,16.05,16.06,197200.0,10.6982,10.7182,10.6915,10.6982,197200.0
2005-05-09 13:00:00,16.06,16.06,16.03,16.05,231200.0,10.6982,10.6982,10.6782,10.6915,231200.0
2005-05-09 13:30:00,16.05,16.1,16.04,16.09,148400.0,10.6915,10.7248,10.6849,10.7182,148400.0
2005-05-09 14:00:00,16.09,16.1,16.04,16.05,252800.0,10.7182,10.7248,10.6849,10.6915,252800.0
2005-05-09 14:30:00,16.05,16.07,16.04,16.05,158000.0,10.6915,10.7048,10.6849,10.6915,158000.0
2005-05-09 15:00:00,16.05,16.07,16.03,16.06,418000.0,10.6915,10.7048,10.6782,10.6982,418000.0
2005-05-09 15:30:00,16.06,16.11,16.05,16.1,474000.0,10.6982,10.7315,10.6915,10.7248,474000.0
2005-05-10 09:30:00,16.04,16.04,15.96,15.99,569200.0,10.6849,10.6849,10.6316,10.6515,569200.0
2005-05-10 10:00:00,15.99,16.04,15.97,16.0,546800.0,10.6515,10.6849,10.6382,10.6582,546800.0
2005-05-10 10:30:00,16.0,16.0,15.96,15.98,286000.0,10.6582,10.6582,10.6316,10.6449,286000.0
2005-05-10 11:00:00,15.98,16.05,15.98,16.02,235200.0,10.6449,10.6915,10.6449,10.6715,235200.0
2005-05-10 11:30:00,16.02,16.03,15.97,15.99,442000.0,10.6715,10.6782,10.6382,10.6515,442000.0
2005-05-10 12:00:00,15.98,16.01,15.97,16.0,381200.0,10.6449,10.6649,10.6382,10.6582,381200.0
2005-05-10 12:30:00,16.0,16.06,16.0,16.03,286000.0,10.6582,10.6982,10.6582,10.6782,286000.0
2005-05-10 13:00:00,16.04,16.04,15.99,16.03,232400.0,10.6849,10.6849,10.6515,10.6782,232400.0
2005-05-10 13:30:00,16.03,16.03,15.99,16.02,228800.0,10.6782,10.6782,10.6515,10.6715,228800.0
2005-05-10 14:00:00,16.03,16.07,15.98,15.99,220800.0,10.6782,10.7048,10.6449,10.6515,220800.0
2005-05-10 14:30:00,15.99,16.0,15.92,15.92,514000.0,10.6515,10.6582,10.6049,10.6049,514000.0
2005-05-10 15:00:00,15.92,15.92,15.87,15.88,335200.0,10.6049,10.6049,10.5716,10.5783,335200.0
2005-05-10 15:30:00,15.88,15.93,15.85,15.92,474400.0,10.5783,10.6116,10.5583,10.6049,474400.0
2005-05-11 09:30:00,15.99,16.06,15.97,16.01,492000.0,10.6515,10.6982,10.6382,10.6649,492000.0
2005-05-11 10:00:00,16.01,16.05,15.96,15.99,636800.0,10.6649,10.6915,10.6316,10.6515,636800.0
2005-05-11 10:30:00,15.99,16.04,15.93,15.97,353200.0,10.6515,10.6849,10.6116,10.6382,353200.0
2005-05-11 11:00:00,15.97,16.01,15.96,16.0,244400.0,10.6382,10.6649,10.6316,10.6582,244400.0
2005-05-11 11:30:00,16.0,16.04,15.98,15.99,208000.0,10.6582,10.6849,10.6449,10.6515,208000.0
2005-05-11 12:00:00,15.99,16.02,15.91,15.97,250800.0,10.6515,10.6715,10.5983,10.6382,250800.0
2005-05-11 12:30:00,15.97,15.99,15.94,15.97,106000.0,10.6382,10.6515,10.6182,10.6382,106000.0
2005-05-11 13:00:00,15.97,16.03,15.97,16.01,237600.0,10.6382,10.6782,10.6382,10.6649,237600.0
2005-05-11 13:30:00,16.01,16.02,15.98,16.0,82400.0,10.6649,10.6715,10.6449,10.6582,82400.0
2005-05-11 14:00:00,16.0,16.1,16.0,16.06,344800.0,10.6582,10.7248,10.6582,10.6982,344800.0
2005-05-11 14:30:00,16.06,16.12,16.05,16.08,198000.0,10.6982,10.7381,10.6915,10.7115,198000.0
2005-05-11 15:00:00,16.09,16.1,16.03,16.07,275600.0,10.7182,10.7248,10.6782,10.7048,275600.0
2005-05-11 15:30:00,16.08,16.11,16.03,16.06,327200.0,10.7115,10.7315,10.6782,10.6982,327200.0
2005-05-12 09:30:00,16.15,16.15,15.88,15.89,357600.0,10.7581,10.7581,10.5783,10.5849,357600.0
2005-05-12 10:00:00,15.89,15.94,15.85,15.87,585600.0,10.5849,10.6182,10.5583,10.5716,585600.0
2005-05-12 10:30:00,15.87,15.89,15.73,15.78,434400.0,10.5716,10.5849,10.4783,10.5117,434400.0
2005-05-12 11:00:00,15.78,15.85,15.73,15.83,736400.0,10.5117,10.5583,10.4783,10.545,736400.0
2005-05-12 11:30:00,15.82,15.88,15.82,15.88,268800.0,10.5383,10.5783,10.5383,10.5783,268800.0
2005-05-12 12:00:00,15.87,15.89,15.84,15.87,389600.0,10.5716,10.5849,10.5516,10.5716,389600.0
2005-05-12 12:30:00,15.85,15.88,15.82,15.88,199200.0,10.5583,10.5783,10.5383,10.5783,199200.0
2005-05-12 13:00:00,15.88,15.88,15.83,15.84,237200.0,10.5783,10.5783,10.545,10.5516,237200.0
2005-05-12 13:30:00,15.84,15.86,15.79,15.82,324800.0,10.5516,10.5649,10.5183,10.5383,324800.0
2005-05-12 14:00:00,15.82,15.83,15.74,15.75,412800.0,10.5383,10.545,10.485,10.4917,412800.0
2005-05-12 14:30:00,15.75,15.77,15.67,15.67,537200.0,10.4917,10.505,10.4384,10.4384,537200.0
2005-05-12 15:00:00,15.67,15.7,15.65,15.67,710000.0,10.4384,10.4584,10.4251,10.4384,710000.0
2005-05-12 15:30:00,15.65,15.69,15.6,15.64,652400.0,10.4251,10.4517,10.3918,10.4184,652400.0
2005-05-13 09:30:00,15.68,15.79,15.47,15.58,416400.0,10.445,10.5183,10.3052,10.3784,416400.0
2005-05-13 10:00:00,15.59,15.59,15.45,15.56,490800.0,10.3851,10.3851,10.2918,10.3651,490800.0
2005-05-13 10:30:00,15.56,15.61,15.53,15.6,264800.0,10.3651,10.3984,10.3451,10.3918,264800.0
2005-05-13 11:00:00,15.6,15.69,15.58,15.69,306400.0,10.3918,10.4517,10.3784,10.4517,306400.0
2005-05-13 11:30:00,15.69,15.71,15.63,15.67,222000.0,10.4517,10.465,10.4117,10.4384,222000.0
2005-05-13 12:00:00,15.67,15.75,15.63,15.71,187200.0,10.4384,10.4917,10.4117,10.465,187200.0
2005-05-13 12:30:00,15.71,15.71,15.63,15.65,126000.0,10.465,10.465,10.4117,10.4251,126000.0
2005-05-13 13:00:00,15.65,15.66,15.56,15.56,121200.0,10.4251,10.4317,10.3651,10.3651,121200.0
2005-05-13 13:30:00,15.57,15.6,15.51,15.52,184400.0,10.3718,10.3918,10.3318,10.3385,184400.0
2005-05-13 14:00:00,15.51,15.53,15.39,15.43,321600.0,10.3318,10.3451,10.2519,10.2785,321600.0
2005-05-13 14:30:00,15.44,15.44,15.21,15.28,851600.0,10.2852,10.2852,10.132,10.1786,851600.0
2005-05-13 15:00:00,15.27,15.34,15.24,15.31,976800.0,10.1719,10.2186,10.1519,10.1986,976800.0
2005-05-13 15:30:00,15.31,15.36,15.3,15.3,1091600.0,10.1986,10.2319,10.1919,10.1919,1091600.0
2005-05-16 09:30:00,15.28,15.43,15.26,15.42,727200.0,10.1786,10.2785,10.1653,10.2718,727200.0
2005-05-16 10:00:00,15.43,15.52,15.42,15.49,338400.0,10.2785,10.3385,10.2718,10.3185,338400.0
2005-05-16 10:30:00,15.49,15.55,15.48,15.54,313600.0,10.3185,10.3584,10.3118,10.3518,313600.0
2005-05-16 11:00:00,15.54,15.56,15.49,15.52,235600.0,10.3518,10.3651,10.3185,10.3385,235600.0
2005-05-16 11:30:00,15.53,15.53,15.47,15.49,263200.0,10.3451,10.3451,10.3052,10.3185,263200.0
2005-05-16 12:00:00,15.49,15.55,15.49,15.5,207600.0,10.3185,10.3584,10.3185,10.3251,207600.0
2005-05-16 12:30:00,15.49,15.56,15.49,15.55,256800.0,10.3185,10.3651,10.3185,10.3584,256800.0
2005-05-16 13:00:00,15.56,15.56,15.52,15.55,191200.0,10.3651,10.3651,10.3385,10.3584,191200.0
2005-05-16 13:30:00,15.54,15.63,15.54,15.6,221200.0,10.3518,10.4117,10.3518,10.3918,221200.0
2005-05-16 14:00:00,15.6,15.61,15.58,15.61,193600.0,10.3918,10.3984,10.3784,10.3984,193600.0
2005-05-16 14:30:00,15.6,15.65,15.59,15.61,240800.0,10.3918,10.4251,10.3851,10.3984,240800.0
2005-05-16 15:00:00,15.61,15.67,15.6,15.67,401200.0,10.3984,10.4384,10.3918,10.4384,401200.0
2005-05-16 15:30:00,15.67,15.67,15.63,15.65,496400.0,10.4384,10.4384,10.4117,10.4251,496400.0
2005-05-17 09:30:00,15.61,15.64,15.52,15.56,164000.0,10.3984,10.4184,10.3385,10.3651,164000.0
2005-05-17 10:00:00,15.56,15.63,15.53,15.53,157600.0,10.3651,10.4117,10.3451,10.3451,157600.0
2005-05-17 10:30:00,15.53,15.59,15.51,15.58,99600.0,10.3451,10.3851,10.3318,10.3784,99600.0
2005-05-17 11:00:00,15.57,15.63,15.55,15.58,128400.0,10.3718,10.4117,10.3584,10.3784,128400.0
2005-05-17 11:30:00,15.58,15.68,15.58,15.62,279600.0,10.3784,10.445,10.3784,10.4051,279600.0
2005-05-17 12:00:00,15.62,15.68,15.6,15.65,98000.0,10.4051,10.445,10.3918,10.4251,98000.0
2005-05-17 12:30:00,15.65,15.65,15.6,15.61,97600.0,10.4251,10.4251,10.3918,10.3984,97600.0
2005-05-17 13:00:00,15.61,15.66,15.6,15.65,106000.0,10.3984,10.4317,10.3918,10.4251,106000.0
2005-05-17 13:30:00,15.64,15.68,15.63,15.67,251600.0,10.4184,10.445,10.4117,10.4384,251600.0
2005-05-17 14:00:00,15.67,15.71,15.65,15.71,178800.0,10.4384,10.465,10.4251,10.465,178800.0
2005-05-17 14:30:00,15.71,15.86,15.71,15.84,458000.0,10.465,10.5649,10.465,10.5516,458000.0
2005-05-17 15:00:00,15.84,15.87,15.81,15.84,340000.0,10.5516,10.5716,10.5316,10.5516,340000.0
2005-05-17 15:30:00,15.84,15.91,15.83,15.87,564800.0,10.5516,10.5983,10.545,10.5716,564800.0
2005-05-18 09:30:00,16.23,16.25,16.15,16.23,1034400.0,10.8114,10.8247,10.7581,10.8114,1034400.0
2005-05-18 10:00:00,16.23,16.25,16.15,16.24,677200.0,10.8114,10.8247,10.7581,10.8181,677200.0
2005-05-18 10:30:00,16.24,16.31,16.23,16.31,484400.0,10.8181,10.8647,10.8114,10.8647,484400.0
2005-05-18 11:00:00,16.31,16.38,16.31,16.34,686400.0,10.8647,10.9113,10.8647,10.8847,686400.0
2005-05-18 11:30:00,16.35,16.41,16.34,16.39,320800.0,10.8914,10.9313,10.8847,10.918,320800.0
2005-05-18 12:00:00,16.4,16.61,16.4,16.57,1206000.0,10.9247,11.0646,10.9247,11.0379,1206000.0
2005-05-18 12:30:00,16.58,16.58,16.5,16.55,465200.0,11.0446,11.0446,10.9913,11.0246,465200.0
2005-05-18 13:00:00,16.55,16.56,16.5,16.52,375200.0,11.0246,11.0312,10.9913,11.0046,375200.0
2005-05-18 13:30:00,16.52,16.55,16.5,16.52,336800.0,11.0046,11.0246,10.9913,11.0046,336800.0
2005-05-18 14:00:00,16.52,16.63,16.51,16.62,699200.0,11.0046,11.0779,10.9979,11.0712,699200.0
2005-05-18 14:30:00,16.62,16.62,16.57,16.57,404800.0,11.0712,11.0712,11.0379,11.0379,404800.0
2005-05-18 15:00:00,16.57,16.68,16.56,16.66,813600.0,11.0379,11.1112,11.0312,11.0979,813600.0
2005-05-18 15:30:00,16.66,16.67,16.6,16.63,1426400.0,11.0979,11.1045,11.0579,11.0779,1426400.0
2005-05-19 09:30:00,16.61,16.69,16.57,16.57,373600.0,11.0646,11.1178,11.0379,11.0379,373600.0
2005-05-19 10:00:00,16.57,16.72,16.57,16.67,451200.0,11.0379,11.1378,11.0379,11.1045,451200.0
2005-05-19 10:30:00,16.67,16.67,16.56,16.57,284000.0,11.1045,11.1045,11.0312,11.0379,284000.0
2005-05-19 11:00:00,16.56,16.58,16.51,16.54,413600.0,11.0312,11.0446,10.9979,11.0179,413600.0
2005-05-19 11:30:00,16.54,16.57,16.53,16.54,198400.0,11.0179,11.0379,11.0113,11.0179,198400.0
2005-05-19 12:00:00,16.54,16.55,16.46,16.48,253200.0,11.0179,11.0246,10.9646,10.978,253200.0
2005-05-19 12:30:00,16.49,16.49,16.44,16.48,138000.0,10.9846,10.9846,10.9513,10.978,138000.0
2005-05-19 13:00:00,16.48,16.51,16.44,16.44,152400.0,10.978,10.9979,10.9513,10.9513,152400.0
2005-05-19 13:30:00,16.44,16.45,16.38,16.41,240800.0,10.9513,10.958,10.9113,10.9313,240800.0
2005-05-19 14:00:00,16.4,16.45,16.36,16.45,232800.0,10.9247,10.958,10.898,10.958,232800.0
2005-05-19 14:30:00,16.44,16.49,16.39,16.48,264800.0,10.9513,10.9846,10.918,10.978,264800.0
2005-05-19 15:00:00,16.49,16.55,16.49,16.53,351600.0,10.9846,11.0246,10.9846,11.0113,351600.0
2005-05-19 15:30:00,16.54,16.66,16.53,16.66,1042400.0,11.0179,11.0979,11.0113,11.0979,1042400.0
2005-05-20 09:30:00,16.66,16.76,16.62,16.72,661200.0,11.0979,11.1645,11.0712,11.1378,661200.0
2005-05-20 10:00:00,16.71,16.74,16.68,16.7,443600.0,11.1312,11.1511,11.1112,11.1245,443600.0
2005-05-20 10:30:00,16.7,16.72,16.63,16.66,194400.0,11.1245,11.1378,11.0779,11.0979,194400.0
2005-05-20 11:00:00,16.66,16.69,16.63,16.64,206000.0,11.0979,11.1178,11.0779,11.0845,206000.0
2005-05-20 11:30:00,16.63,16.66,16.61,16.63,200000.0,11.0779,11.0979,11.0646,11.0779,200000.0
2005-05-20 12:00:00,16.64,16.67,16.62,16.67,176400.0,11.0845,11.1045,11.0712,11.1045,176400.0
2005-05-20 12:30:00,16.68,16.71,16.67,16.7,162000.0,11.1112,11.1312,11.1045,11.1245,162000.0
2005-05-20 13:00:00,16.7,16.72,16.67,16.69,235200.0,11.1245,11.1378,11.1045,11.1178,235200.0
2005-05-20 13:30:00,16.68,16.72,16.67,16.68,191600.0,11.1112,11.1378,11.1045,11.1112,191600.0
2005-05-20 14:00:00,16.68,16.72,16.67,16.68,183600.0,11.1112,11.1378,11.1045,11.1112,183600.0
2005-05-20 14:30:00,16.69,16.7,16.67,16.68,268400.0,11.1178,11.1245,11.1045,11.1112,268400.0
2005-05-20 15:00:00,16.68,16.7,16.67,16.69,170400.0,11.1112,11.1245,11.1045,11.1178,170400.0
2005-05-20 15:30:00,16.69,16.69,16.67,16.68,320400.0,11.1178,11.1178,11.1045,11.1112,320400.0
2005-05-23 09:30:00,16.65,16.75,16.63,16.7,175200.0,11.0912,11.1578,11.0779,11.1245,175200.0
2005-05-23 10:00:00,16.7,16.73,16.64,16.65,186400.0,11.1245,11.1445,11.0845,11.0912,186400.0
2005-05-23 10:30:00,16.65,16.68,16.63,16.63,149600.0,11.0912,11.1112,11.0779,11.0779,149600.0
2005-05-23 11:00:00,16.62,16.63,16.58,16.59,192400.0,11.0712,11.0779,11.0446,11.0512,192400.0
2005-05-23 11:30:00,16.6,16.68,16.6,16.68,94800.0,11.0579,11.1112,11.0579,11.1112,94800.0
2005-05-23 12:00:00,16.69,16.71,16.68,16.69,114400.0,11.1178,11.1312,11.1112,11.1178,114400.0
2005-05-23 12:30:00,16.69,16.72,16.65,16.67,100400.0,11.1178,11.1378,11.0912,11.1045,100400.0
2005-05-23 13:00:00,16.67,16.73,16.66,16.71,131600.0,11.1045,11.1445,11.0979,11.1312,131600.0
2005-05-23 13:30:00,16.71,16.71,16.65,16.7,116400.0,11.1312,11.1312,11.0912,11.1245,116400.0
2005-05-23 14:00:00,16.7,16.8,16.69,16.76,300400.0,11.1245,11.1911,11.1178,11.1645,300400.0
2005-05-23 14:30:00,16.77,16.82,16.75,16.8,142400.0,11.1711,11.2044,11.1578,11.1911,142400.0
2005-05-23 15:00:00,16.8,16.8,16.74,16.74,187600.0,11.1911,11.1911,11.1511,11.1511,187600.0
2005-05-23 15:30:00,16.75,16.79,16.73,16.75,427200.0,11.1578,11.1845,11.1445,11.1578,427200.0
2005-05-24 09:30:00,16.75,16.75,16.56,16.63,364800.0,11.1578,11.1578,11.0312,11.0779,364800.0
2005-05-24 10:00:00,16.63,16.63,16.55,16.55,187600.0,11.0779,11.0779,11.0246,11.0246,187600.0
2005-05-24 10:30:00,16.56,16.59,16.54,16.59,166800.0,11.0312,11.0512,11.0179,11.0512,166800.0
2005-05-24 11:00:00,16.59,16.63,16.55,16.6,239600.0,11.0512,11.0779,11.0246,11.0579,239600.0
2005-05-24 11:30:00,16.6,16.6,16.55,16.58,152400.0,11.0579,11.0579,11.0246,11.0446,152400.0
2005-05-24 12:00:00,16.58,16.62,16.58,16.6,191200.0,11.0446,11.0712,11.0446,11.0579,191200.0
2005-05-24 12:30:00,16.59,16.62,16.59,16.59,95200.0,11.0512,11.0712,11.0512,11.0512,95200.0
2005-05-24 13:00:00,16.59,16.6,16.58,16.59,177200.0,11.0512,11.0579,11.0446,11.0512,177200.0
2005-05-24 13:30:00,16.59,16.63,16.58,16.62,156800.0,11.0512,11.0779,11.0446,11.0712,156800.0
2005-05-24 14:00:00,16.62,16.72,16.6,16.68,555200.0,11.0712,11.1378,11.0579,11.1112,555200.0
2005-05-24 14:30:00,16.68,16.7,16.66,16.69,452800.0,11.1112,11.1245,11.0979,11.1178,452800.0
2005-05-24 15:00:00,16.69,16.75,16.68,16.74,551200.0,11.1178,11.1578,11.1112,11.1511,551200.0
2005-05-24 15:30:00,16.74,16.75,16.72,16.75,652000.0,11.1511,11.1578,11.1378,11.1578,652000.0
2005-05-25 09:30:00,16.6,16.6,16.48,16.54,911200.0,11.0579,11.0579,10.978,11.0179,911200.0
2005-05-25 10:00:00,16.52,16.53,16.5,16.52,538400.0,11.0046,11.0113,10.9913,11.0046,538400.0
2005-05-25 10:30:00,16.53,16.54,16.49,16.5,277200.0,11.0113,11.0179,10.9846,10.9913,277200.0
2005-05-25 11:00:00,16.5,16.61,16.5,16.6,248400.0,10.9913,11.0646,10.9913,11.0579,248400.0
2005-05-25 11:30:00,16.6,16.61,16.56,16.61,186400.0,11.0579,11.0646,11.0312,11.0646,186400.0
2005-05-25 12:00:00,16.61,16.63,16.58,16.61,143200.0,11.0646,11.0779,11.0446,11.0646,143200.0
2005-05-25 12:30:00,16.61,16.63,16.59,16.6,128400.0,11.0646,11.0779,11.0512,11.0579,128400.0
2005-05-25 13:00:00,16.59,16.61,16.54,16.54,130000.0,11.0512,11.0646,11.0179,11.0179,130000.0
2005-05-25 13:30:00,16.54,16.6,16.54,16.56,162800.0,11.0179,11.0579,11.0179,11.0312,162800.0
2005-05-25 14:00:00,16.56,16.59,16.55,16.59,132800.0,11.0312,11.0512,11.0246,11.0512,132800.0
2005-05-25 14:30:00,16.59,16.62,16.56,16.57,190400.0,11.0512,11.0712,11.0312,11.0379,190400.0
2005-05-25 15:00:00,16.57,16.58,16.53,16.54,239600.0,11.0379,11.0446,11.0113,11.0179,239600.0
2005-05-25 15:30:00,16.54,16.57,16.53,16.55,396800.0,11.0179,11.0379,11.0113,11.0246,396800.0
2005-05-26 09:30:00,16.59,16.67,16.56,16.62,139200.0,11.0512,11.1045,11.0312,11.0712,139200.0
2005-05-26 10:00:00,16.63,16.72,16.61,16.7,88800.0,11.0779,11.1378,11.0646,11.1245,88800.0
2005-05-26 10:30:00,16.69,16.71,16.63,16.67,75200.0,11.1178,11.1312,11.0779,11.1045,75200.0
2005-05-26 11:00:00,16.67,16.69,16.65,16.65,68800.0,11.1045,11.1178,11.0912,11.0912,68800.0
2005-05-26 11:30:00,16.65,16.69,16.64,16.69,114400.0,11.0912,11.1178,11.0845,11.1178,114400.0
2005-05-26 12:00:00,16.68,16.69,16.61,16.64,145200.0,11.1112,11.1178,11.0646,11.0845,145200.0
2005-05-26 12:30:00,16.64,16.66,16.62,16.66,93600.0,11.0845,11.0979,11.0712,11.0979,93600.0
2005-05-26 13:00:00,16.66,16.67,16.61,16.63,113200.0,11.0979,11.1045,11.0646,11.0779,113200.0
2005-05-26 13:30:00,16.63,16.65,16.61,16.62,80400.0,11.0779,11.0912,11.0646,11.0712,80400.0
2005-05-26 14:00:00,16.62,16.64,16.61,16.61,176800.0,11.0712,11.0845,11.0646,11.0646,176800.0
2005-05-26 14:30:00,16.61,16.62,16.57,16.59,165600.0,11.0646,11.0712,11.0379,11.0512,165600.0
2005-05-26 15:00:00,16.59,16.63,16.59,16.62,121600.0,11.0512,11.0779,11.0512,11.0712,121600.0
2005-05-26 15:30:00,16.62,16.66,16.62,16.66,173600.0,11.0712,11.0979,11.0712,11.0979,173600.0
2005-05-27 09:30:00,16.6,16.67,16.58,16.64,166000.0,11.0579,11.1045,11.0446,11.0845,166000.0
2005-05-27 10:00:00,16.62,16.62,16.48,16.5,385600.0,11.0712,11.0712,10.978,10.9913,385600.0
2005-05-27 10:30:00,16.51,16.63,16.51,16.59,158800.0,10.9979,11.0779,10.9979,11.0512,158800.0
2005-05-27 11:00:00,16.6,16.66,16.6,16.65,166000.0,11.0579,11.0979,11.0579,11.0912,166000.0
2005-05-27 11:30:00,16.65,16.66,16.61,16.61,63200.0,11.0912,11.0979,11.0646,11.0646,63200.0
2005-05-27 12:00:00,16.61,16.64,16.61,16.64,82400.0,11.0646,11.0845,11.0646,11.0845,82400.0
2005-05-27 12:30:00,16.64,16.64,16.61,16.64,64000.0,11.0845,11.0845,11.0646,11.0845,64000.0
2005-05-27 13:00:00,16.64,16.64,16.62,16.63,100000.0,11.0845,11.0845,11.0712,11.0779,100000.0
2005-05-27 13:30:00,16.62,16.66,16.62,16.66,55200.0,11.0712,11.0979,11.0712,11.0979,55200.0
2005-05-27 14:00:00,16.65,16.68,16.65,16.67,81600.0,11.0912,11.1112,11.0912,11.1045,81600.0
2005-05-27 14:30:00,16.67,16.68,16.65,16.66,58800.0,11.1045,11.1112,11.0912,11.0979,58800.0
2005-05-27 15:00:00,16.67,16.69,16.65,16.65,97200.0,11.1045,11.1178,11.0912,11.0912,97200.0
2005-05-27 15:30:00,16.65,16.66,16.61,16.63,167600.0,11.0912,11.0979,11.0646,11.0779,167600.0
2005-05-31 09:30:00,16.59,16.64,16.56,16.58,190400.0,11.0512,11.0845,11.0312,11.0446,190400.0
2005-05-31 10:00:00,16.57,16.72,16.57,16.71,313600.0,11.0379,11.1378,11.0379,11.1312,313600.0
2005-05-31 10:30:00,16.71,16.71,16.65,16.65,202400.0,11.1312,11.1312,11.0912,11.0912,202400.0
2005-05-31 11:00:00,16.65,16.69,16.65,16.69,142000.0,11.0912,11.1178,11.0912,11.1178,142000.0
2005-05-31 11:30:00,16.69,16.73,16.66,16.73,118000.0,11.1178,11.1445,11.0979,11.1445,118000.0
2005-05-31 12:00:00,16.73,16.74,16.69,16.74,133600.0,11.1445,11.1511,11.1178,11.1511,133600.0
2005-05-31 12:30:00,16.74,16.75,16.72,16.74,85600.0,11.1511,11.1578,11.1378,11.1511,85600.0
2005-05-31 13:00:00,16.74,16.75,16.73,16.73,94800.0,11.1511,11.1578,11.1445,11.1445,94800.0
2005-05-31 13:30:00,16.73,16.76,16.73,16.76,192400.0,11.1445,11.1645,11.1445,11.1645,192400.0
2005-05-31 14:00:00,16.76,16.8,16.75,16.79,205600.0,11.1645,11.1911,11.1578,11.1845,205600.0
2005-05-31 14:30:00,16.79,16.85,16.79,16.81,410400.0,11.1845,11.2244,11.1845,11.1978,410400.0
2005-05-31 15:00:00,16.81,16.85,16.79,16.79,290400.0,11.1978,11.2244,11.1845,11.1845,290400.0
2005-05-31 15:30:00,16.79,16.79,16.73,16.73,584400.0,11.1845,11.1845,11.1445,11.1445,584400.0
2005-06-01 09:30:00,16.74,16.75,16.59,16.66,336400.0,11.1511,11.1578,11.0512,11.0979,336400.0
2005-06-01 10:00:00,16.66,16.88,16.65,16.82,351600.0,11.0979,11.2444,11.0912,11.2044,351600.0
2005-06-01 10:30:00,16.82,16.85,16.77,16.81,233600.0,11.2044,11.2244,11.1711,11.1978,233600.0
2005-06-01 11:00:00,16.81,16.86,16.8,16.84,142800.0,11.1978,11.2311,11.1911,11.2178,142800.0
2005-06-01 11:30:00,16.83,16.86,16.83,16.84,158800.0,11.2111,11.2311,11.2111,11.2178,158800.0
2005-06-01 12:00:00,16.84,16.86,16.79,16.83,219200.0,11.2178,11.2311,11.1845,11.2111,219200.0
2005-06-01 12:30:00,16.82,16.9,16.82,16.89,124800.0,11.2044,11.2577,11.2044,11.2511,124800.0
2005-06-01 13:00:00,16.89,16.92,16.87,16.92,189200.0,11.2511,11.2711,11.2377,11.2711,189200.0
2005-06-01 13:30:00,16.92,16.94,16.91,16.94,191200.0,11.2711,11.2844,11.2644,11.2844,191200.0
2005-06-01 14:00:00,16.94,16.94,16.87,16.91,168400.0,11.2844,11.2844,11.2377,11.2644,168400.0
2005-06-01 14:30:00,16.9,16.93,16.82,16.84,260000.0,11.2577,11.2777,11.2044,11.2178,260000.0
2005-06-01 15:00:00,16.84,16.88,16.82,16.83,270800.0,11.2178,11.2444,11.2044,11.2111,270800.0
2005-06-01 15:30:00,16.83,16.88,16.83,16.88,201600.0,11.2111,11.2444,11.2111,11.2444,201600.0
2005-06-02 09:30:00,16.84,16.91,16.75,16.83,263600.0,11.2178,11.2644,11.1578,11.2111,263600.0
2005-06-02 10:00:00,16.83,16.83,16.71,16.76,256800.0,11.2111,11.2111,11.1312,11.1645,256800.0
2005-06-02 10:30:00,16.76,16.79,16.68,16.76,194400.0,11.1645,11.1845,11.1112,11.1645,194400.0
2005-06-02 11:00:00,16.76,16.78,16.73,16.77,152800.0,11.1645,11.1778,11.1445,11.1711,152800.0
2005-06-02 11:30:00,16.77,16.79,16.73,16.76,119600.0,11.1711,11.1845,11.1445,11.1645,119600.0
2005-06-02 12:00:00,16.76,16.79,16.75,16.78,94800.0,11.1645,11.1845,11.1578,11.1778,94800.0
2005-06-02 12:30:00,16.79,16.79,16.76,16.77,105600.0,11.1845,11.1845,11.1645,11.1711,105600.0
2005-06-02 13:00:00,16.77,16.82,16.77,16.8,55200.0,11.1711,11.2044,11.1711,11.1911,55200.0
2005-06-02 13:30:00,16.8,16.81,16.75,16.76,114400.0,11.1911,11.1978,11.1578,11.1645,114400.0
2005-06-02 14:00:00,16.76,16.81,16.75,16.81,156000.0,11.1645,11.1978,11.1578,11.1978,156000.0
2005-06-02 14:30:00,16.81,16.82,16.77,16.79,106800.0,11.1978,11.2044,11.1711,11.1845,106800.0
2005-06-02 15:00:00,16.79,16.82,16.77,16.79,135600.0,11.1845,11.2044,11.1711,11.1845,135600.0
2005-06-02 15:30:00,16.79,16.81,16.75,16.77,244400.0,11.1845,11.1978,11.1578,11.1711,244400.0
2005-06-03 09:30:00,16.78,16.8,16.65,16.77,312800.0,11.1778,11.1911,11.0912,11.1711,312800.0
2005-06-03 10:00:00,16.76,16.77,16.63,16.66,175600.0,11.1645,11.1711,11.0779,11.0979,175600.0
2005-06-03 10:30:00,16.67,16.71,16.65,16.68,131600.0,11.1045,11.1312,11.0912,11.1112,131600.0
2005-06-03 11:00:00,16.68,16.7,16.65,16.66,93600.0,11.1112,11.1245,11.0912,11.0979,93600.0
2005-06-03 11:30:00,16.66,16.66,16.61,16.63,223600.0,11.0979,11.0979,11.0646,11.0779,223600.0
2005-06-03 12:00:00,16.63,16.63,16.57,16.61,305200.0,11.0779,11.0779,11.0379,11.0646,305200.0
2005-06-03 12:30:00,16.61,16.64,16.58,16.63,452400.0,11.0646,11.0845,11.0446,11.0779,452400.0
2005-06-03 13:00:00,16.61,16.63,16.6,16.63,141600.0,11.0646,11.0779,11.0579,11.0779,141600.0
2005-06-03 13:30:00,16.63,16.68,16.63,16.68,207200.0,11.0779,11.1112,11.0779,11.1112,207200.0
2005-06-03 14:00:00,16.68,16.69,16.63,16.65,149200.0,11.1112,11.1178,11.0779,11.0912,149200.0
2005-06-03 14:30:00,16.65,16.67,16.6,16.62,205200.0,11.0912,11.1045,11.0579,11.0712,205200.0
2005-06-03 15:00:00,16.62,16.66,16.62,16.62,206000.0,11.0712,11.0979,11.0712,11.0712,206000.0
2005-06-03 15:30:00,16.63,16.68,16.63,16.66,336000.0,11.0779,11.1112,11.0779,11.0979,336000.0
2005-06-06 09:30:00,16.58,16.6,16.53,16.53,338800.0,11.0948,11.1082,11.0613,11.0613,338800.0
2005-06-06 10:00:00,16.53,16.57,16.51,16.54,330000.0,11.0613,11.0881,11.0479,11.068,330000.0
2005-06-06 10:30:00,16.54,16.55,16.47,16.47,274000.0,11.068,11.0747,11.0212,11.0212,274000.0
2005-06-06 11:00:00,16.47,16.55,16.47,16.52,238400.0,11.0212,11.0747,11.0212,11.0546,238400.0
2005-06-06 11:30:00,16.52,16.52,16.48,16.49,219200.0,11.0546,11.0546,11.0279,11.0345,219200.0
2005-06-06 12:00:00,16.49,16.52,16.48,16.49,120800.0,11.0345,11.0546,11.0279,11.0345,120800.0
2005-06-06 12:30:00,16.49,16.5,16.45,16.45,108400.0,11.0345,11.0412,11.0078,11.0078,108400.0
2005-06-06 13:00:00,16.44,16.48,16.44,16.47,136400.0,11.0011,11.0279,11.0011,11.0212,136400.0
2005-06-06 13:30:00,16.47,16.47,16.44,16.44,167600.0,11.0212,11.0212,11.0011,11.0011,167600.0
2005-06-06 14:00:00,16.44,16.49,16.43,16.45,191200.0,11.0011,11.0345,10.9944,11.0078,191200.0
2005-06-06 14:30:00,16.45,16.49,16.45,16.47,148000.0,11.0078,11.0345,11.0078,11.0212,148000.0
2005-06-06 15:00:00,16.47,16.49,16.46,16.47,372400.0,11.0212,11.0345,11.0145,11.0212,372400.0
2005-06-06 15:30:00,16.47,16.52,16.47,16.5,426000.0,11.0212,11.0546,11.0212,11.0412,426000.0
2005-06-07 09:30:00,16.5,16.57,16.42,16.56,313200.0,11.0412,11.0881,10.9877,11.0814,313200.0
2005-06-07 10:00:00,16.57,16.73,16.57,16.72,342400.0,11.0881,11.1951,11.0881,11.1885,342400.0
2005-06-07 10:30:00,16.72,16.74,16.66,16.69,237200.0,11.1885,11.2018,11.1483,11.1684,237200.0
2005-06-07 11:00:00,16.68,16.71,16.68,16.71,132400.0,11.1617,11.1818,11.1617,11.1818,132400.0
2005-06-07 11:30:00,16.71,16.74,16.7,16.74,115600.0,11.1818,11.2018,11.1751,11.2018,115600.0
2005-06-07 12:00:00,16.73,16.73,16.67,16.68,99200.0,11.1951,11.1951,11.155,11.1617,99200.0
2005-06-07 12:30:00,16.68,16.73,16.67,16.73,109600.0,11.1617,11.1951,11.155,11.1951,109600.0
2005-06-07 13:00:00,16.72,16.72,16.68,16.7,122000.0,11.1885,11.1885,11.1617,11.1751,122000.0
2005-06-07 13:30:00,16.7,16.71,16.67,16.68,175200.0,11.1751,11.1818,11.155,11.1617,175200.0
2005-06-07 14:00:00,16.68,16.69,16.59,16.6,252000.0,11.1617,11.1684,11.1015,11.1082,252000.0
2005-06-07 14:30:00,16.6,16.67,16.6,16.62,172000.0,11.1082,11.155,11.1082,11.1215,172000.0
2005-06-07 15:00:00,16.62,16.63,16.57,16.58,156000.0,11.1215,11.1282,11.0881,11.0948,156000.0
2005-06-07 15:30:00,16.58,16.58,16.49,16.5,568400.0,11.0948,11.0948,11.0345,11.0412,568400.0
2005-06-08 09:30:00,16.53,16.55,16.41,16.44,324800.0,11.0613,11.0747,10.981,11.0011,324800.0
2005-06-08 10:00:00,16.43,16.47,16.43,16.45,326000.0,10.9944,11.0212,10.9944,11.0078,326000.0
2005-06-08 10:30:00,16.45,16.49,16.43,16.46,338800.0,11.0078,11.0345,10.9944,11.0145,338800.0
2005-06-08 11:00:00,16.46,16.46,16.41,16.43,277200.0,11.0145,11.0145,10.981,10.9944,277200.0
2005-06-08 11:30:00,16.43,16.45,16.41,16.41,144800.0,10.9944,11.0078,10.981,10.981,144800.0
2005-06-08 12:00:00,16.41,16.45,16.4,16.41,148000.0,10.981,11.0078,10.9743,10.981,148000.0
2005-06-08 12:30:00,16.41,16.45,16.41,16.43,152800.0,10.981,11.0078,10.981,10.9944,152800.0
2005-06-08 13:00:00,16.42,16.43,16.36,16.37,654400.0,10.9877,10.9944,10.9476,10.9542,654400.0
2005-06-08 13:30:00,16.36,16.4,16.33,16.35,212400.0,10.9476,10.9743,10.9275,10.9409,212400.0
2005-06-08 14:00:00,16.35,16.35,16.27,16.28,374000.0,10.9409,10.9409,10.8873,10.894,374000.0
2005-06-08 14:30:00,16.28,16.33,16.28,16.3,247600.0,10.894,10.9275,10.894,10.9074,247600.0
2005-06-08 15:00:00,16.29,16.29,16.23,16.24,448000.0,10.9007,10.9007,10.8606,10.8673,448000.0
2005-06-08 15:30:00,16.24,16.26,16.23,16.24,632400.0,10.8673,10.8806,10.8606,10.8673,632400.0
2005-06-09 09:30:00,16.19,16.23,16.13,16.16,325600.0,10.8338,10.8606,10.7936,10.8137,325600.0
2005-06-09 10:00:00,16.15,16.25,16.11,16.18,462800.0,10.807,10.8739,10.7803,10.8271,462800.0
2005-06-09 10:30:00,16.18,16.2,16.14,16.16,306400.0,10.8271,10.8405,10.8003,10.8137,306400.0
2005-06-09 11:00:00,16.17,16.18,16.13,16.15,489600.0,10.8204,10.8271,10.7936,10.807,489600.0
2005-06-09 11:30:00,16.15,16.26,16.15,16.21,342400.0,10.807,10.8806,10.807,10.8472,342400.0
2005-06-09 12:00:00,16.2,16.29,16.2,16.27,281200.0,10.8405,10.9007,10.8405,10.8873,281200.0
2005-06-09 12:30:00,16.27,16.3,16.27,16.27,309600.0,10.8873,10.9074,10.8873,10.8873,309600.0
2005-06-09 13:00:00,16.27,16.27,16.2,16.22,166800.0,10.8873,10.8873,10.8405,10.8539,166800.0
2005-06-09 13:30:00,16.22,16.25,16.21,16.23,186400.0,10.8539,10.8739,10.8472,10.8606,186400.0
2005-06-09 14:00:00,16.23,16.33,16.2,16.31,788400.0,10.8606,10.9275,10.8405,10.9141,788400.0
2005-06-09 14:30:00,16.3,16.36,16.27,16.31,405200.0,10.9074,10.9476,10.8873,10.9141,405200.0
2005-06-09 15:00:00,16.31,16.35,16.31,16.31,427600.0,10.9141,10.9409,10.9141,10.9141,427600.0
2005-06-09 15:30:00,16.31,16.35,16.3,16.34,607200.0,10.9141,10.9409,10.9074,10.9342,607200.0
2005-06-10 09:30:00,16.37,16.41,16.3,16.32,430800.0,10.9542,10.981,10.9074,10.9208,430800.0
2005-06-10 10:00:00,16.31,16.34,16.3,16.31,193200.0,10.9141,10.9342,10.9074,10.9141,193200.0
2005-06-10 10:30:00,16.31,16.36,16.3,16.31,177600.0,10.9141,10.9476,10.9074,10.9141,177600.0
2005-06-10 11:00:00,16.32,16.34,16.29,16.3,239200.0,10.9208,10.9342,10.9007,10.9074,239200.0
2005-06-10 11:30:00,16.3,16.3,16.25,16.26,193600.0,10.9074,10.9074,10.8739,10.8806,193600.0
2005-06-10 12:00:00,16.26,16.27,16.19,16.21,219600.0,10.8806,10.8873,10.8338,10.8472,219600.0
2005-06-10 12:30:00,16.21,16.24,16.21,16.23,119200.0,10.8472,10.8673,10.8472,10.8606,119200.0
2005-06-10 13:00:00,16.23,16.28,16.2,16.25,144800.0,10.8606,10.894,10.8405,10.8739,144800.0
2005-06-10 13:30:00,16.25,16.34,16.25,16.3,213200.0,10.8739,10.9342,10.8739,10.9074,213200.0
2005-06-10 14:00:00,16.3,16.32,16.28,16.29,236800.0,10.9074,10.9208,10.894,10.9007,236800.0
2005-06-10 14:30:00,16.29,16.29,16.27,16.29,114000.0,10.9007,10.9007,10.8873,10.9007,114000.0
2005-06-10 15:00:00,16.29,16.32,16.27,16.31,157200.0,10.9007,10.9208,10.8873,10.9141,157200.0
2005-06-10 15:30:00,16.31,16.32,16.3,16.31,202000.0,10.9141,10.9208,10.9074,10.9141,202000.0
2005-06-13 09:30:00,16.19,16.25,16.14,16.23,422800.0,10.8338,10.8739,10.8003,10.8606,422800.0
2005-06-13 10:00:00,16.24,16.33,16.23,16.32,191200.0,10.8673,10.9275,10.8606,10.9208,191200.0
2005-06-13 10:30:00,16.32,16.38,16.32,16.37,407600.0,10.9208,10.9609,10.9208,10.9542,407600.0
2005-06-13 11:00:00,16.38,16.45,16.37,16.43,250000.0,10.9609,11.0078,10.9542,10.9944,250000.0
2005-06-13 11:30:00,16.43,16.43,16.35,16.36,146400.0,10.9944,10.9944,10.9409,10.9476,146400.0
2005-06-13 12:00:00,16.36,16.36,16.31,16.33,99600.0,10.9476,10.9476,10.9141,10.9275,99600.0
2005-06-13 12:30:00,16.32,16.36,16.31,16.34,157200.0,10.9208,10.9476,10.9141,10.9342,157200.0
2005-06-13 13:00:00,16.34,16.38,16.33,16.38,124400.0,10.9342,10.9609,10.9275,10.9609,124400.0
2005-06-13 13:30:00,16.38,16.38,16.3,16.31,180400.0,10.9609,10.9609,10.9074,10.9141,180400.0
2005-06-13 14:00:00,16.31,16.36,16.29,16.35,206800.0,10.9141,10.9476,10.9007,10.9409,206800.0
2005-06-13 14:30:00,16.34,16.38,16.31,16.35,140000.0,10.9342,10.9609,10.9141,10.9409,140000.0
2005-06-13 15:00:00,16.36,16.36,16.3,16.34,307600.0,10.9476,10.9476,10.9074,10.9342,307600.0
2005-06-13 15:30:00,16.34,16.37,16.32,16.35,297600.0,10.9342,10.9542,10.9208,10.9409,297600.0
2005-06-14 09:30:00,16.34,16.36,16.32,16.36,601200.0,10.9342,10.9476,10.9208,10.9476,601200.0
2005-06-14 10:00:00,16.36,16.38,16.29,16.31,336000.0,10.9476,10.9609,10.9007,10.9141,336000.0
2005-06-14 10:30:00,16.3,16.37,16.27,16.37,270400.0,10.9074,10.9542,10.8873,10.9542,270400.0
2005-06-14 11:00:00,16.36,16.4,16.36,16.38,158000.0,10.9476,10.9743,10.9476,10.9609,158000.0
2005-06-14 11:30:00,16.38,16.42,16.37,16.37,320400.0,10.9609,10.9877,10.9542,10.9542,320400.0
2005-06-14 12:00:00,16.37,16.38,16.34,16.37,232000.0,10.9542,10.9609,10.9342,10.9542,232000.0
2005-06-14 12:30:00,16.36,16.39,16.36,16.38,73200.0,10.9476,10.9676,10.9476,10.9609,73200.0
2005-06-14 13:00:00,16.38,16.4,16.36,16.4,136000.0,10.9609,10.9743,10.9476,10.9743,136000.0
2005-06-14 13:30:00,16.4,16.49,16.39,16.49,179600.0,10.9743,11.0345,10.9676,11.0345,179600.0
2005-06-14 14:00:00,16.5,16.5,16.39,16.43,125600.0,11.0412,11.0412,10.9676,10.9944,125600.0
2005-06-14 14:30:00,16.43,16.43,16.38,16.41,202000.0,10.9944,10.9944,10.9609,10.981,202000.0
2005-06-14 15:00:00,16.42,16.43,16.39,16.4,210400.0,10.9877,10.9944,10.9676,10.9743,210400.0
2005-06-14 15:30:00,16.4,16.43,16.39,16.42,376000.0,10.9743,10.9944,10.9676,10.9877,376000.0
2005-06-15 09:30:00,16.47,16.47,16.37,16.38,232400.0,11.0212,11.0212,10.9542,10.9609,232400.0
2005-06-15 10:00:00,16.37,16.41,16.34,16.36,262000.0,10.9542,10.981,10.9342,10.9476,262000.0
2005-06-15 10:30:00,16.38,16.39,16.32,16.39,507600.0,10.9609,10.9676,10.9208,10.9676,507600.0
2005-06-15 11:00:00,16.38,16.42,16.36,16.37,569600.0,10.9609,10.9877,10.9476,10.9542,569600.0
2005-06-15 11:30:00,16.38,16.38,16.36,16.38,281600.0,10.9609,10.9609,10.9476,10.9609,281600.0
2005-06-15 12:00:00,16.38,16.39,16.36,16.37,88400.0,10.9609,10.9676,10.9476,10.9542,88400.0
2005-06-15 12:30:00,16.37,16.39,16.36,16.37,102400.0,10.9542,10.9676,10.9476,10.9542,102400.0
2005-06-15 13:00:00,16.37,16.4,16.37,16.37,134800.0,10.9542,10.9743,10.9542,10.9542,134800.0
2005-06-15 13:30:00,16.37,16.42,16.37,16.42,240800.0,10.9542,10.9877,10.9542,10.9877,240800.0
2005-06-15 14:00:00,16.42,16.45,16.4,16.42,196800.0,10.9877,11.0078,10.9743,10.9877,196800.0
2005-06-15 14:30:00,16.42,16.46,16.41,16.42,179600.0,10.9877,11.0145,10.981,10.9877,179600.0
2005-06-15 15:00:00,16.43,16.43,16.41,16.42,180800.0,10.9944,10.9944,10.981,10.9877,180800.0
2005-06-15 15:30:00,16.42,16.45,16.39,16.43,472400.0,10.9877,11.0078,10.9676,10.9944,472400.0
2005-06-16 09:30:00,16.5,16.6,16.46,16.57,497200.0,11.0412,11.1082,11.0145,11.0881,497200.0
2005-06-16 10:00:00,16.57,16.62,16.57,16.61,297600.0,11.0881,11.1215,11.0881,11.1148,297600.0
2005-06-16 10:30:00,16.6,16.63,16.59,16.6,400000.0,11.1082,11.1282,11.1015,11.1082,400000.0
2005-06-16 11:00:00,16.61,16.62,16.6,16.6,438800.0,11.1148,11.1215,11.1082,11.1082,438800.0
2005-06-16 11:30:00,16.6,16.63,16.6,16.63,263200.0,11.1082,11.1282,11.1082,11.1282,263200.0
2005-06-16 12:00:00,16.63,16.64,16.59,16.64,139200.0,11.1282,11.1349,11.1015,11.1349,139200.0
2005-06-16 12:30:00,16.64,16.66,16.63,16.63,155200.0,11.1349,11.1483,11.1282,11.1282,155200.0
2005-06-16 13:00:00,16.63,16.65,16.63,16.64,130400.0,11.1282,11.1416,11.1282,11.1349,130400.0
2005-06-16 13:30:00,16.64,16.66,16.6,16.62,148000.0,11.1349,11.1483,11.1082,11.1215,148000.0
2005-06-16 14:00:00,16.62,16.65,16.61,16.63,186000.0,11.1215,11.1416,11.1148,11.1282,186000.0
2005-06-16 14:30:00,16.63,16.66,16.61,16.65,138400.0,11.1282,11.1483,11.1148,11.1416,138400.0
2005-06-16 15:00:00,16.65,16.67,16.64,16.65,190800.0,11.1416,11.155,11.1349,11.1416,190800.0
2005-06-16 15:30:00,16.65,16.67,16.64,16.66,328000.0,11.1416,11.155,11.1349,11.1483,328000.0
2005-06-17 09:30:00,16.81,16.86,16.64,16.76,1483600.0,11.2487,11.2821,11.1349,11.2152,1483600.0
2005-06-17 10:00:00,16.75,16.79,16.67,16.73,397200.0,11.2085,11.2353,11.155,11.1951,397200.0
2005-06-17 10:30:00,16.72,16.79,16.71,16.71,211600.0,11.1885,11.2353,11.1818,11.1818,211600.0
2005-06-17 11:00:00,16.72,16.72,16.65,16.71,244000.0,11.1885,11.1885,11.1416,11.1818,244000.0
2005-06-17 11:30:00,16.71,16.72,16.65,16.67,218800.0,11.1818,11.1885,11.1416,11.155,218800.0
2005-06-17 12:00:00,16.67,16.7,16.67,16.68,154000.0,11.155,11.1751,11.155,11.1617,154000.0
2005-06-17 12:30:00,16.68,16.71,16.67,16.7,204800.0,11.1617,11.1818,11.155,11.1751,204800.0
2005-06-17 13:00:00,16.7,16.72,16.69,16.72,159600.0,11.1751,11.1885,11.1684,11.1885,159600.0
2005-06-17 13:30:00,16.72,16.76,16.71,16.75,146800.0,11.1885,11.2152,11.1818,11.2085,146800.0
2005-06-17 14:00:00,16.75,16.76,16.71,16.71,150800.0,11.2085,11.2152,11.1818,11.1818,150800.0
2005-06-17 14:30:00,16.71,16.75,16.71,16.73,157600.0,11.1818,11.2085,11.1818,11.1951,157600.0
2005-06-17 15:00:00,16.73,16.75,16.72,16.75,228000.0,11.1951,11.2085,11.1885,11.2085,228000.0
2005-06-17 15:30:00,16.75,16.76,16.73,16.73,392000.0,11.2085,11.2152,11.1951,11.1951,392000.0
2005-06-20 09:30:00,16.61,16.61,16.53,16.59,381200.0,11.1148,11.1148,11.0613,11.1015,381200.0
2005-06-20 10:00:00,16.58,16.58,16.52,16.57,289600.0,11.0948,11.0948,11.0546,11.0881,289600.0
2005-06-20 10:30:00,16.57,16.6,16.55,16.56,530000.0,11.0881,11.1082,11.0747,11.0814,530000.0
2005-06-20 11:00:00,16.56,16.58,16.54,16.55,296400.0,11.0814,11.0948,11.068,11.0747,296400.0
2005-06-20 11:30:00,16.55,16.55,16.52,16.54,138000.0,11.0747,11.0747,11.0546,11.068,138000.0
2005-06-20 12:00:00,16.54,16.54,16.51,16.54,144400.0,11.068,11.068,11.0479,11.068,144400.0
2005-06-20 12:30:00,16.54,16.57,16.54,16.55,229200.0,11.068,11.0881,11.068,11.0747,229200.0
2005-06-20 13:00:00,16.55,16.56,16.55,16.55,126000.0,11.0747,11.0814,11.0747,11.0747,126000.0
2005-06-20 13:30:00,16.55,16.57,16.55,16.55,178800.0,11.0747,11.0881,11.0747,11.0747,178800.0
2005-06-20 14:00:00,16.55,16.6,16.54,16.6,293600.0,11.0747,11.1082,11.068,11.1082,293600.0
2005-06-20 14:30:00,16.6,16.6,16.56,16.57,499600.0,11.1082,11.1082,11.0814,11.0881,499600.0
2005-06-20 15:00:00,16.57,16.63,16.56,16.61,634400.0,11.0881,11.1282,11.0814,11.1148,634400.0
2005-06-20 15:30:00,16.61,16.61,16.58,16.58,481200.0,11.1148,11.1148,11.0948,11.0948,481200.0
2005-06-21 09:30:00,16.54,16.6,16.51,16.52,294000.0,11.068,11.1082,11.0479,11.0546,294000.0
2005-06-21 10:00:00,16.52,16.52,16.47,16.5,509200.0,11.0546,11.0546,11.0212,11.0412,509200.0
2005-06-21 10:30:00,16.5,16.52,16.48,16.52,152800.0,11.0412,11.0546,11.0279,11.0546,152800.0
2005-06-21 11:00:00,16.52,16.56,16.51,16.54,395200.0,11.0546,11.0814,11.0479,11.068,395200.0
2005-06-21 11:30:00,16.53,16.54,16.51,16.53,400000.0,11.0613,11.068,11.0479,11.0613,400000.0
2005-06-21 12:00:00,16.53,16.55,16.52,16.53,171600.0,11.0613,11.0747,11.0546,11.0613,171600.0
2005-06-21 12:30:00,16.53,16.53,16.5,16.5,218800.0,11.0613,11.0613,11.0412,11.0412,218800.0
2005-06-21 13:00:00,16.5,16.5,16.43,16.47,318400.0,11.0412,11.0412,10.9944,11.0212,318400.0
2005-06-21 13:30:00,16.47,16.5,16.46,16.47,430000.0,11.0212,11.0412,11.0145,11.0212,430000.0
2005-06-21 14:00:00,16.47,16.5,16.47,16.47,232400.0,11.0212,11.0412,11.0212,11.0212,232400.0
2005-06-21 14:30:00,16.47,16.5,16.46,16.47,326800.0,11.0212,11.0412,11.0145,11.0212,326800.0
2005-06-21 15:00:00,16.47,16.48,16.43,16.45,328000.0,11.0212,11.0279,10.9944,11.0078,328000.0
2005-06-21 15:30:00,16.45,16.47,16.43,16.44,656400.0,11.0078,11.0212,10.9944,11.0011,656400.0
2005-06-22 09:30:00,16.54,16.56,16.5,16.5,233600.0,11.068,11.0814,11.0412,11.0412,233600.0
2005-06-22 10:00:00,16.49,16.5,16.45,16.45,123600.0,11.0345,11.0412,11.0078,11.0078,123600.0
2005-06-22 10:30:00,16.46,16.5,16.45,16.47,532400.0,11.0145,11.0412,11.0078,11.0212,532400.0
2005-06-22 11:00:00,16.47,16.49,16.46,16.48,423600.0,11.0212,11.0345,11.0145,11.0279,423600.0
2005-06-22 11:30:00,16.48,16.5,16.47,16.49,127600.0,11.0279,11.0412,11.0212,11.0345,127600.0
2005-06-22 12:00:00,16.49,16.52,16.48,16.48,61600.0,11.0345,11.0546,11.0279,11.0279,61600.0
2005-06-22 12:30:00,16.48,16.53,16.47,16.53,500400.0,11.0279,11.0613,11.0212,11.0613,500400.0
2005-06-22 13:00:00,16.53,16.53,16.5,16.52,75600.0,11.0613,11.0613,11.0412,11.0546,75600.0
2005-06-22 13:30:00,16.52,16.53,16.5,16.5,95200.0,11.0546,11.0613,11.0412,11.0412,95200.0
2005-06-22 14:00:00,16.49,16.52,16.48,16.5,748400.0,11.0345,11.0546,11.0279,11.0412,748400.0
2005-06-22 14:30:00,16.5,16.51,16.48,16.5,354000.0,11.0412,11.0479,11.0279,11.0412,354000.0
2005-06-22 15:00:00,16.5,16.51,16.48,16.49,511200.0,11.0412,11.0479,11.0279,11.0345,511200.0
2005-06-22 15:30:00,16.49,16.5,16.47,16.49,1900800.0,11.0345,11.0412,11.0212,11.0345,1900800.0
2005-06-23 09:30:00,16.49,16.49,16.31,16.39,751600.0,11.0345,11.0345,10.9141,10.9676,751600.0
2005-06-23 10:00:00,16.39,16.39,16.24,16.31,761200.0,10.9676,10.9676,10.8673,10.9141,761200.0
2005-06-23 10:30:00,16.31,16.35,16.27,16.29,612000.0,10.9141,10.9409,10.8873,10.9007,612000.0
2005-06-23 11:00:00,16.29,16.34,16.26,16.31,652800.0,10.9007,10.9342,10.8806,10.9141,652800.0
2005-06-23 11:30:00,16.31,16.35,16.3,16.31,521200.0,10.9141,10.9409,10.9074,10.9141,521200.0
2005-06-23 12:00:00,16.31,16.32,16.28,16.32,472400.0,10.9141,10.9208,10.894,10.9208,472400.0
2005-06-23 12:30:00,16.32,16.33,16.31,16.32,243200.0,10.9208,10.9275,10.9141,10.9208,243200.0
2005-06-23 13:00:00,16.31,16.33,16.3,16.32,347600.0,10.9141,10.9275,10.9074,10.9208,347600.0
2005-06-23 13:30:00,16.32,16.78,16.26,16.27,944400.0,10.9208,11.2286,10.8806,10.8873,944400.0
2005-06-23 14:00:00,16.27,16.31,16.25,16.3,588000.0,10.8873,10.9141,10.8739,10.9074,588000.0
2005-06-23 14:30:00,16.3,16.32,16.3,16.32,409200.0,10.9074,10.9208,10.9074,10.9208,409200.0
2005-06-23 15:00:00,16.32,16.33,16.29,16.3,720400.0,10.9208,10.9275,10.9007,10.9074,720400.0
2005-06-23 15:30:00,16.3,16.32,16.28,16.31,700800.0,10.9074,10.9208,10.894,10.9141,700800.0
2005-06-24 09:30:00,16.25,16.27,16.19,16.25,469600.0,10.8739,10.8873,10.8338,10.8739,469600.0
2005-06-24 10:00:00,16.25,16.25,16.23,16.23,282400.0,10.8739,10.8739,10.8606,10.8606,282400.0
2005-06-24 10:30:00,16.23,16.25,16.2,16.21,550400.0,10.8606,10.8739,10.8405,10.8472,550400.0
2005-06-24 11:00:00,16.21,16.22,16.17,16.17,706000.0,10.8472,10.8539,10.8204,10.8204,706000.0
2005-06-24 11:30:00,16.17,16.18,16.11,16.13,272400.0,10.8204,10.8271,10.7803,10.7936,272400.0
2005-06-24 12:00:00,16.14,16.14,16.07,16.08,342800.0,10.8003,10.8003,10.7535,10.7602,342800.0
2005-06-24 12:30:00,16.08,16.1,16.07,16.07,213600.0,10.7602,10.7736,10.7535,10.7535,213600.0
2005-06-24 13:00:00,16.06,16.06,16.02,16.03,230000.0,10.7468,10.7468,10.72,10.7267,230000.0
2005-06-24 13:30:00,16.03,16.03,15.97,15.98,350000.0,10.7267,10.7267,10.6866,10.6933,350000.0
2005-06-24 14:00:00,15.98,16.03,15.96,16.03,798400.0,10.6933,10.7267,10.6799,10.7267,798400.0
2005-06-24 14:30:00,16.03,16.05,15.99,16.0,284800.0,10.7267,10.7401,10.7,10.7067,284800.0
2005-06-24 15:00:00,16.0,16.05,15.98,16.04,290400.0,10.7067,10.7401,10.6933,10.7334,290400.0
2005-06-24 15:30:00,16.05,16.1,16.04,16.04,487600.0,10.7401,10.7736,10.7334,10.7334,487600.0
2005-06-27 09:30:00,16.03,16.03,15.88,15.9,514800.0,10.7267,10.7267,10.6264,10.6397,514800.0
2005-06-27 10:00:00,15.88,15.92,15.78,15.81,646000.0,10.6264,10.6531,10.5594,10.5795,646000.0
2005-06-27 10:30:00,15.8,15.84,15.78,15.79,525200.0,10.5728,10.5996,10.5594,10.5661,525200.0
2005-06-27 11:00:00,15.79,15.83,15.77,15.83,588800.0,10.5661,10.5929,10.5527,10.5929,588800.0
2005-06-27 11:30:00,15.82,15.82,15.78,15.8,280000.0,10.5862,10.5862,10.5594,10.5728,280000.0
2005-06-27 12:00:00,15.8,15.8,15.77,15.78,217600.0,10.5728,10.5728,10.5527,10.5594,217600.0
2005-06-27 12:30:00,15.78,15.79,15.74,15.75,292000.0,10.5594,10.5661,10.5327,10.5394,292000.0
2005-06-27 13:00:00,15.75,15.75,15.69,15.71,515600.0,10.5394,10.5394,10.4992,10.5126,515600.0
2005-06-27 13:30:00,15.71,15.73,15.69,15.69,301600.0,10.5126,10.526,10.4992,10.4992,301600.0
2005-06-27 14:00:00,15.69,15.75,15.68,15.75,517600.0,10.4992,10.5394,10.4925,10.5394,517600.0
2005-06-27 14:30:00,15.75,15.78,15.74,15.75,281600.0,10.5394,10.5594,10.5327,10.5394,281600.0
2005-06-27 15:00:00,15.75,15.81,15.73,15.78,459600.0,10.5394,10.5795,10.526,10.5594,459600.0
2005-06-27 15:30:00,15.79,15.83,15.78,15.8,498400.0,10.5661,10.5929,10.5594,10.5728,498400.0
2005-06-28 09:30:00,15.87,16.08,15.81,16.05,438800.0,10.6197,10.7602,10.5795,10.7401,438800.0
2005-06-28 10:00:00,16.05,16.11,16.03,16.03,364800.0,10.7401,10.7803,10.7267,10.7267,364800.0
2005-06-28 10:30:00,16.03,16.07,16.03,16.07,392000.0,10.7267,10.7535,10.7267,10.7535,392000.0
2005-06-28 11:00:00,16.07,16.09,16.02,16.08,368400.0,10.7535,10.7669,10.72,10.7602,368400.0
2005-06-28 11:30:00,16.08,16.15,16.08,16.14,222000.0,10.7602,10.807,10.7602,10.8003,222000.0
2005-06-28 12:00:00,16.14,16.16,16.13,16.15,173600.0,10.8003,10.8137,10.7936,10.807,173600.0
2005-06-28 12:30:00,16.15,16.15,16.12,16.12,109600.0,10.807,10.807,10.787,10.787,109600.0
2005-06-28 13:00:00,16.13,16.2,16.13,16.18,198800.0,10.7936,10.8405,10.7936,10.8271,198800.0
2005-06-28 13:30:00,16.18,16.19,16.14,16.16,185600.0,10.8271,10.8338,10.8003,10.8137,185600.0
2005-06-28 14:00:00,16.16,16.17,16.13,16.15,212000.0,10.8137,10.8204,10.7936,10.807,212000.0
2005-06-28 14:30:00,16.15,16.23,16.15,16.22,264000.0,10.807,10.8606,10.807,10.8539,264000.0
2005-06-28 15:00:00,16.22,16.22,16.19,16.2,367600.0,10.8539,10.8539,10.8338,10.8405,367600.0
2005-06-28 15:30:00,16.2,16.26,16.2,16.25,602000.0,10.8405,10.8806,10.8405,10.8739,602000.0
2005-06-29 09:30:00,16.3,16.3,16.16,16.2,293200.0,10.9074,10.9074,10.8137,10.8405,293200.0
2005-06-29 10:00:00,16.23,16.23,16.19,16.22,254400.0,10.8606,10.8606,10.8338,10.8539,254400.0
2005-06-29 10:30:00,16.23,16.34,16.23,16.28,361200.0,10.8606,10.9342,10.8606,10.894,361200.0
2005-06-29 11:00:00,16.28,16.28,16.22,16.26,178400.0,10.894,10.894,10.8539,10.8806,178400.0
2005-06-29 11:30:00,16.27,16.31,16.25,16.28,117200.0,10.8873,10.9141,10.8739,10.894,117200.0
2005-06-29 12:00:00,16.27,16.28,16.25,16.26,106800.0,10.8873,10.894,10.8739,10.8806,106800.0
2005-06-29 12:30:00,16.25,16.3,16.25,16.28,98800.0,10.8739,10.9074,10.8739,10.894,98800.0
2005-06-29 13:00:00,16.28,16.29,16.27,16.28,115600.0,10.894,10.9007,10.8873,10.894,115600.0
2005-06-29 13:30:00,16.28,16.29,16.23,16.23,142800.0,10.894,10.9007,10.8606,10.8606,142800.0
2005-06-29 14:00:00,16.23,16.26,16.23,16.25,81200.0,10.8606,10.8806,10.8606,10.8739,81200.0
2005-06-29 14:30:00,16.25,16.28,16.23,16.24,154400.0,10.8739,10.894,10.8606,10.8673,154400.0
2005-06-29 15:00:00,16.23,16.24,16.21,16.22,277200.0,10.8606,10.8673,10.8472,10.8539,277200.0
2005-06-29 15:30:00,16.22,16.24,16.2,16.22,784000.0,10.8539,10.8673,10.8405,10.8539,784000.0
2005-06-30 09:30:00,16.31,16.34,16.25,16.25,530800.0,10.9141,10.9342,10.8739,10.8739,530800.0
2005-06-30 10:00:00,16.25,16.25,16.24,16.25,656000.0,10.8739,10.8739,10.8673,10.8739,656000.0
2005-06-30 10:30:00,16.25,16.25,16.22,16.24,346400.0,10.8739,10.8739,10.8539,10.8673,346400.0
2005-06-30 11:00:00,16.24,16.25,16.23,16.24,295600.0,10.8673,10.8739,10.8606,10.8673,295600.0
2005-06-30 11:30:00,16.24,16.25,16.23,16.25,292800.0,10.8673,10.8739,10.8606,10.8739,292800.0
2005-06-30 12:00:00,16.25,16.28,16.24,16.27,216800.0,10.8739,10.894,10.8673,10.8873,216800.0
2005-06-30 12:30:00,16.27,16.29,16.25,16.26,108000.0,10.8873,10.9007,10.8739,10.8806,108000.0
2005-06-30 13:00:00,16.25,16.25,16.23,16.25,97600.0,10.8739,10.8739,10.8606,10.8739,97600.0
2005-06-30 13:30:00,16.25,16.26,16.24,16.26,136800.0,10.8739,10.8806,10.8673,10.8806,136800.0
2005-06-30 14:00:00,16.26,16.28,16.21,16.23,270800.0,10.8806,10.894,10.8472,10.8606,270800.0
2005-06-30 14:30:00,16.23,16.25,16.2,16.24,636800.0,10.8606,10.8739,10.8405,10.8673,636800.0
2005-06-30 15:00:00,16.24,16.24,16.19,16.21,540400.0,10.8673,10.8673,10.8338,10.8472,540400.0
2005-06-30 15:30:00,16.21,16.22,16.18,16.19,960000.0,10.8472,10.8539,10.8271,10.8338,960000.0
2005-07-01 09:30:00,16.25,16.32,16.23,16.27,315600.0,10.8739,10.9208,10.8606,10.8873,315600.0
2005-07-01 10:00:00,16.27,16.34,16.23,16.26,417200.0,10.8873,10.9342,10.8606,10.8806,417200.0
2005-07-01 10:30:00,16.28,16.33,16.28,16.29,261200.0,10.894,10.9275,10.894,10.9007,261200.0
2005-07-01 11:00:00,16.29,16.3,16.26,16.29,204400.0,10.9007,10.9074,10.8806,10.9007,204400.0
2005-07-01 11:30:00,16.29,16.29,16.21,16.22,163200.0,10.9007,10.9007,10.8472,10.8539,163200.0
2005-07-01 12:00:00,16.22,16.25,16.2,16.24,139200.0,10.8539,10.8739,10.8405,10.8673,139200.0
2005-07-01 12:30:00,16.24,16.29,16.23,16.29,140800.0,10.8673,10.9007,10.8606,10.9007,140800.0
2005-07-01 13:00:00,16.29,16.29,16.24,16.24,172000.0,10.9007,10.9007,10.8673,10.8673,172000.0
2005-07-01 13:30:00,16.23,16.3,16.23,16.27,258800.0,10.8606,10.9074,10.8606,10.8873,258800.0
2005-07-01 14:00:00,16.27,16.28,16.24,16.24,230000.0,10.8873,10.894,10.8673,10.8673,230000.0
2005-07-01 14:30:00,16.24,16.26,16.23,16.24,280400.0,10.8673,10.8806,10.8606,10.8673,280400.0
2005-07-01 15:00:00,16.24,16.25,16.22,16.24,260800.0,10.8673,10.8739,10.8539,10.8673,260800.0
2005-07-01 15:30:00,16.24,16.27,16.24,16.26,310400.0,10.8673,10.8873,10.8673,10.8806,310400.0
2005-07-05 09:30:00,16.19,16.19,16.05,16.06,641200.0,10.8338,10.8338,10.7401,10.7468,641200.0
2005-07-05 10:00:00,16.06,16.2,16.05,16.2,328000.0,10.7468,10.8405,10.7401,10.8405,328000.0
2005-07-05 10:30:00,16.21,16.25,16.18,16.25,219600.0,10.8472,10.8739,10.8271,10.8739,219600.0
2005-07-05 11:00:00,16.25,16.3,16.21,16.3,173600.0,10.8739,10.9074,10.8472,10.9074,173600.0
2005-07-05 11:30:00,16.3,16.33,16.23,16.23,146000.0,10.9074,10.9275,10.8606,10.8606,146000.0
2005-07-05 12:00:00,16.23,16.29,16.2,16.29,134000.0,10.8606,10.9007,10.8405,10.9007,134000.0
2005-07-05 12:30:00,16.29,16.34,16.28,16.31,140000.0,10.9007,10.9342,10.894,10.9141,140000.0
2005-07-05 13:00:00,16.31,16.31,16.28,16.3,136000.0,10.9141,10.9141,10.894,10.9074,136000.0
2005-07-05 13:30:00,16.3,16.3,16.26,16.26,129200.0,10.9074,10.9074,10.8806,10.8806,129200.0
2005-07-05 14:00:00,16.27,16.28,16.2,16.2,235200.0,10.8873,10.894,10.8405,10.8405,235200.0
2005-07-05 14:30:00,16.2,16.31,16.19,16.29,303200.0,10.8405,10.9141,10.8338,10.9007,303200.0
2005-07-05 15:00:00,16.29,16.3,16.25,16.26,414400.0,10.9007,10.9074,10.8739,10.8806,414400.0
2005-07-05 15:30:00,16.26,16.26,16.25,16.25,854800.0,10.8806,10.8806,10.8739,10.8739,854800.0
2005-07-06 09:30:00,16.24,16.24,16.13,16.18,1020800.0,10.8673,10.8673,10.7936,10.8271,1020800.0
2005-07-06 10:00:00,16.18,16.21,16.15,16.15,646400.0,10.8271,10.8472,10.807,10.807,646400.0
2005-07-06 10:30:00,16.15,16.31,16.14,16.3,406400.0,10.807,10.9141,10.8003,10.9074,406400.0
2005-07-06 11:00:00,16.3,16.3,16.27,16.27,210400.0,10.9074,10.9074,10.8873,10.8873,210400.0
2005-07-06 11:30:00,16.27,16.32,16.27,16.31,150000.0,10.8873,10.9208,10.8873,10.9141,150000.0
2005-07-06 12:00:00,16.31,16.35,16.3,16.32,384400.0,10.9141,10.9409,10.9074,10.9208,384400.0
2005-07-06 12:30:00,16.32,16.32,16.28,16.29,231200.0,10.9208,10.9208,10.894,10.9007,231200.0
2005-07-06 13:00:00,16.28,16.29,16.26,16.27,150400.0,10.894,10.9007,10.8806,10.8873,150400.0
2005-07-06 13:30:00,16.27,16.28,16.24,16.24,233600.0,10.8873,10.894,10.8673,10.8673,233600.0
2005-07-06 14:00:00,16.24,16.25,16.19,16.2,281200.0,10.8673,10.8739,10.8338,10.8405,281200.0
2005-07-06 14:30:00,16.2,16.2,16.16,16.19,403600.0,10.8405,10.8405,10.8137,10.8338,403600.0
2005-07-06 15:00:00,16.19,16.22,16.17,16.22,412000.0,10.8338,10.8539,10.8204,10.8539,412000.0
2005-07-06 15:30:00,16.23,16.23,16.18,16.18,362000.0,10.8606,10.8606,10.8271,10.8271,362000.0
2005-07-07 09:30:00,16.0,16.03,15.92,16.02,618000.0,10.7067,10.7267,10.6531,10.72,618000.0
2005-07-07 10:00:00,16.03,16.04,15.94,15.94,796000.0,10.7267,10.7334,10.6665,10.6665,796000.0
2005-07-07 10:30:00,15.94,15.95,15.88,15.89,388000.0,10.6665,10.6732,10.6264,10.633,388000.0
2005-07-07 11:00:00,15.89,15.97,15.88,15.97,260400.0,10.633,10.6866,10.6264,10.6866,260400.0
2005-07-07 11:30:00,15.97,15.99,15.92,15.99,199200.0,10.6866,10.7,10.6531,10.7,199200.0
2005-07-07 12:00:00,15.99,16.02,15.96,15.99,480800.0,10.7,10.72,10.6799,10.7,480800.0
2005-07-07 12:30:00,15.99,15.99,15.95,15.96,128000.0,10.7,10.7,10.6732,10.6799,128000.0
2005-07-07 13:00:00,15.97,15.98,15.95,15.96,285600.0,10.6866,10.6933,10.6732,10.6799,285600.0
2005-07-07 13:30:00,15.96,15.97,15.94,15.95,145600.0,10.6799,10.6866,10.6665,10.6732,145600.0
2005-07-07 14:00:00,15.95,15.97,15.93,15.95,166400.0,10.6732,10.6866,10.6598,10.6732,166400.0
2005-07-07 14:30:00,15.95,15.98,15.46,15.98,419600.0,10.6732,10.6933,10.3453,10.6933,419600.0
2005-07-07 15:00:00,15.99,16.01,15.98,16.0,632000.0,10.7,10.7133,10.6933,10.7067,632000.0
2005-07-07 15:30:00,16.0,16.06,16.0,16.06,814000.0,10.7067,10.7468,10.7067,10.7468,814000.0
2005-07-08 09:30:00,16.05,16.11,16.02,16.04,258000.0,10.7401,10.7803,10.72,10.7334,258000.0
2005-07-08 10:00:00,16.03,16.06,15.99,16.04,297600.0,10.7267,10.7468,10.7,10.7334,297600.0
2005-07-08 10:30:00,16.04,16.1,16.04,16.09,193600.0,10.7334,10.7736,10.7334,10.7669,193600.0
2005-07-08 11:00:00,16.09,16.13,16.06,16.11,211600.0,10.7669,10.7936,10.7468,10.7803,211600.0
2005-07-08 11:30:00,16.11,16.12,16.08,16.1,178000.0,10.7803,10.787,10.7602,10.7736,178000.0
2005-07-08 12:00:00,16.1,16.27,16.1,16.27,308000.0,10.7736,10.8873,10.7736,10.8873,308000.0
2005-07-08 12:30:00,16.27,16.29,16.25,16.28,894800.0,10.8873,10.9007,10.8739,10.894,894800.0
2005-07-08 13:00:00,16.28,16.3,16.25,16.29,675200.0,10.894,10.9074,10.8739,10.9007,675200.0
2005-07-08 13:30:00,16.28,16.32,16.27,16.32,358400.0,10.894,10.9208,10.8873,10.9208,358400.0
2005-07-08 14:00:00,16.32,16.34,16.31,16.31,152800.0,10.9208,10.9342,10.9141,10.9141,152800.0
2005-07-08 14:30:00,16.31,16.32,16.28,16.3,328800.0,10.9141,10.9208,10.894,10.9074,328800.0
2005-07-08 15:00:00,16.3,16.34,16.26,16.33,487600.0,10.9074,10.9342,10.8806,10.9275,487600.0
2005-07-08 15:30:00,16.33,16.35,16.3,16.34,407200.0,10.9275,10.9409,10.9074,10.9342,407200.0
2005-07-11 09:30:00,16.45,16.46,16.34,16.36,385200.0,11.0078,11.0145,10.9342,10.9476,385200.0
2005-07-11 10:00:00,16.36,16.36,16.26,16.34,211200.0,10.9476,10.9476,10.8806,10.9342,211200.0
2005-07-11 10:30:00,16.34,16.41,16.34,16.36,325600.0,10.9342,10.981,10.9342,10.9476,325600.0
2005-07-11 11:00:00,16.36,16.46,16.36,16.44,422000.0,10.9476,11.0145,10.9476,11.0011,422000.0
2005-07-11 11:30:00,16.44,16.46,16.43,16.44,240400.0,11.0011,11.0145,10.9944,11.0011,240400.0
2005-07-11 12:00:00,16.44,16.48,16.44,16.44,119200.0,11.0011,11.0279,11.0011,11.0011,119200.0
2005-07-11 12:30:00,16.44,16.45,16.43,16.43,228800.0,11.0011,11.0078,10.9944,10.9944,228800.0
2005-07-11 13:00:00,16.43,16.43,16.4,16.42,205200.0,10.9944,10.9944,10.9743,10.9877,205200.0
2005-07-11 13:30:00,16.42,16.43,16.35,16.36,116800.0,10.9877,10.9944,10.9409,10.9476,116800.0
2005-07-11 14:00:00,16.36,16.39,16.35,16.37,86800.0,10.9476,10.9676,10.9409,10.9542,86800.0
2005-07-11 14:30:00,16.37,16.4,16.36,16.4,150400.0,10.9542,10.9743,10.9476,10.9743,150400.0
2005-07-11 15:00:00,16.4,16.43,16.38,16.42,446000.0,10.9743,10.9944,10.9609,10.9877,446000.0
2005-07-11 15:30:00,16.42,16.46,16.41,16.43,512800.0,10.9877,11.0145,10.981,10.9944,512800.0
2005-07-12 09:30:00,16.44,16.44,16.34,16.35,212800.0,11.0011,11.0011,10.9342,10.9409,212800.0
2005-07-12 10:00:00,16.35,16.35,16.25,16.26,486400.0,10.9409,10.9409,10.8739,10.8806,486400.0
2005-07-12 10:30:00,16.26,16.28,16.24,16.28,252000.0,10.8806,10.894,10.8673,10.894,252000.0
2005-07-12 11:00:00,16.28,16.31,16.27,16.31,384000.0,10.894,10.9141,10.8873,10.9141,384000.0
2005-07-12 11:30:00,16.31,16.31,16.25,16.25,101200.0,10.9141,10.9141,10.8739,10.8739,101200.0
2005-07-12 12:00:00,16.26,16.28,16.25,16.26,96400.0,10.8806,10.894,10.8739,10.8806,96400.0
2005-07-12 12:30:00,16.26,16.28,16.23,16.23,273200.0,10.8806,10.894,10.8606,10.8606,273200.0
2005-07-12 13:00:00,16.24,16.25,16.23,16.25,150800.0,10.8673,10.8739,10.8606,10.8739,150800.0
2005-07-12 13:30:00,16.25,16.27,16.23,16.25,450000.0,10.8739,10.8873,10.8606,10.8739,450000.0
2005-07-12 14:00:00,16.25,16.25,16.23,16.23,260400.0,10.8739,10.8739,10.8606,10.8606,260400.0
2005-07-12 14:30:00,16.23,16.24,16.21,16.22,159200.0,10.8606,10.8673,10.8472,10.8539,159200.0
2005-07-12 15:00:00,16.22,16.25,16.22,16.25,593600.0,10.8539,10.8739,10.8539,10.8739,593600.0
2005-07-12 15:30:00,16.25,16.25,16.19,16.19,718000.0,10.8739,10.8739,10.8338,10.8338,718000.0
2005-07-13 09:30:00,16.22,16.24,16.18,16.23,586800.0,10.8539,10.8673,10.8271,10.8606,586800.0
2005-07-13 10:00:00,16.23,16.24,16.14,16.16,372800.0,10.8606,10.8673,10.8003,10.8137,372800.0
2005-07-13 10:30:00,16.16,16.19,16.14,16.16,244800.0,10.8137,10.8338,10.8003,10.8137,244800.0
2005-07-13 11:00:00,16.16,16.18,16.15,16.18,196400.0,10.8137,10.8271,10.807,10.8271,196400.0
2005-07-13 11:30:00,16.18,16.19,16.17,16.19,79600.0,10.8271,10.8338,10.8204,10.8338,79600.0
2005-07-13 12:00:00,16.19,16.21,16.19,16.2,212000.0,10.8338,10.8472,10.8338,10.8405,212000.0
2005-07-13 12:30:00,16.21,16.22,16.17,16.17,68400.0,10.8472,10.8539,10.8204,10.8204,68400.0
2005-07-13 13:00:00,16.17,16.18,16.16,16.18,58000.0,10.8204,10.8271,10.8137,10.8271,58000.0
2005-07-13 13:30:00,16.18,16.18,16.14,16.16,78800.0,10.8271,10.8271,10.8003,10.8137,78800.0
2005-07-13 14:00:00,16.16,16.18,16.15,16.17,82000.0,10.8137,10.8271,10.807,10.8204,82000.0
2005-07-13 14:30:00,16.17,16.18,16.12,16.13,119200.0,10.8204,10.8271,10.787,10.7936,119200.0
2005-07-13 15:00:00,16.13,16.15,16.11,16.14,209200.0,10.7936,10.807,10.7803,10.8003,209200.0
2005-07-13 15:30:00,16.14,16.16,16.12,16.14,344000.0,10.8003,10.8137,10.787,10.8003,344000.0
2005-07-14 09:30:00,16.25,16.36,16.25,16.33,376000.0,10.8739,10.9476,10.8739,10.9275,376000.0
2005-07-14 10:00:00,16.33,16.34,16.29,16.33,230400.0,10.9275,10.9342,10.9007,10.9275,230400.0
2005-07-14 10:30:00,16.33,16.35,16.29,16.3,210800.0,10.9275,10.9409,10.9007,10.9074,210800.0
2005-07-14 11:00:00,16.3,16.31,16.28,16.3,96800.0,10.9074,10.9141,10.894,10.9074,96800.0
2005-07-14 11:30:00,16.29,16.31,16.27,16.29,117600.0,10.9007,10.9141,10.8873,10.9007,117600.0
2005-07-14 12:00:00,16.29,16.34,16.29,16.32,173600.0,10.9007,10.9342,10.9007,10.9208,173600.0
2005-07-14 12:30:00,16.33,16.33,16.29,16.31,76800.0,10.9275,10.9275,10.9007,10.9141,76800.0
2005-07-14 13:00:00,16.31,16.36,16.3,16.34,130000.0,10.9141,10.9476,10.9074,10.9342,130000.0
2005-07-14 13:30:00,16.34,16.35,16.27,16.28,182000.0,10.9342,10.9409,10.8873,10.894,182000.0
2005-07-14 14:00:00,16.28,16.3,16.27,16.28,176800.0,10.894,10.9074,10.8873,10.894,176800.0
2005-07-14 14:30:00,16.28,16.36,16.28,16.34,225200.0,10.894,10.9476,10.894,10.9342,225200.0
2005-07-14 15:00:00,16.34,16.39,16.33,16.39,322400.0,10.9342,10.9676,10.9275,10.9676,322400.0
2005-07-14 15:30:00,16.39,16.4,16.37,16.38,607200.0,10.9676,10.9743,10.9542,10.9609,607200.0
2005-07-15 09:30:00,16.36,16.36,16.19,16.21,1080400.0,10.9476,10.9476,10.8338,10.8472,1080400.0
2005-07-15 10:00:00,16.2,16.22,16.11,16.22,452400.0,10.8405,10.8539,10.7803,10.8539,452400.0
2005-07-15 10:30:00,16.23,16.25,16.22,16.24,364000.0,10.8606,10.8739,10.8539,10.8673,364000.0
2005-07-15 11:00:00,16.23,16.25,16.2,16.2,155600.0,10.8606,10.8739,10.8405,10.8405,155600.0
2005-07-15 11:30:00,16.2,16.21,16.16,16.16,195200.0,10.8405,10.8472,10.8137,10.8137,195200.0
2005-07-15 12:00:00,16.16,16.18,16.15,16.16,211600.0,10.8137,10.8271,10.807,10.8137,211600.0
2005-07-15 12:30:00,16.16,16.19,16.15,16.18,103600.0,10.8137,10.8338,10.807,10.8271,103600.0
2005-07-15 13:00:00,16.18,16.2,16.18,16.19,132400.0,10.8271,10.8405,10.8271,10.8338,132400.0
2005-07-15 13:30:00,16.19,16.21,16.19,16.21,79200.0,10.8338,10.8472,10.8338,10.8472,79200.0
2005-07-15 14:00:00,16.22,16.25,16.21,16.23,118400.0,10.8539,10.8739,10.8472,10.8606,118400.0
2005-07-15 14:30:00,16.24,16.28,16.23,16.25,295600.0,10.8673,10.894,10.8606,10.8739,295600.0
2005-07-15 15:00:00,16.26,16.26,16.24,16.25,268000.0,10.8806,10.8806,10.8673,10.8739,268000.0
2005-07-15 15:30:00,16.25,16.27,16.25,16.26,267600.0,10.8739,10.8873,10.8739,10.8806,267600.0
2005-07-18 09:30:00,16.24,16.24,16.15,16.17,340000.0,10.8673,10.8673,10.807,10.8204,340000.0
2005-07-18 10:00:00,16.17,16.18,16.15,16.18,183200.0,10.8204,10.8271,10.807,10.8271,183200.0
2005-07-18 10:30:00,16.18,16.22,16.16,16.21,583600.0,10.8271,10.8539,10.8137,10.8472,583600.0
2005-07-18 11:00:00,16.2,16.21,16.16,16.17,257600.0,10.8405,10.8472,10.8137,10.8204,257600.0
2005-07-18 11:30:00,16.17,16.18,16.14,16.17,206000.0,10.8204,10.8271,10.8003,10.8204,206000.0
2005-07-18 12:00:00,16.17,16.17,16.12,16.15,196000.0,10.8204,10.8204,10.787,10.807,196000.0
2005-07-18 12:30:00,16.16,16.16,16.13,16.14,101200.0,10.8137,10.8137,10.7936,10.8003,101200.0
2005-07-18 13:00:00,16.14,16.15,16.13,16.13,103600.0,10.8003,10.807,10.7936,10.7936,103600.0
2005-07-18 13:30:00,16.13,16.17,16.13,16.17,188400.0,10.7936,10.8204,10.7936,10.8204,188400.0
2005-07-18 14:00:00,16.17,16.19,16.16,16.17,300000.0,10.8204,10.8338,10.8137,10.8204,300000.0
2005-07-18 14:30:00,16.17,16.18,16.14,16.17,150400.0,10.8204,10.8271,10.8003,10.8204,150400.0
2005-07-18 15:00:00,16.17,16.18,16.14,16.16,210400.0,10.8204,10.8271,10.8003,10.8137,210400.0
2005-07-18 15:30:00,16.16,16.17,16.15,16.15,262000.0,10.8137,10.8204,10.807,10.807,262000.0
2005-07-19 09:30:00,16.2,16.24,16.15,16.18,563600.0,10.8405,10.8673,10.807,10.8271,563600.0
2005-07-19 10:00:00,16.18,16.22,16.17,16.18,285200.0,10.8271,10.8539,10.8204,10.8271,285200.0
2005-07-19 10:30:00,16.18,16.18,16.13,16.15,265600.0,10.8271,10.8271,10.7936,10.807,265600.0
2005-07-19 11:00:00,16.15,16.16,16.05,16.07,374000.0,10.807,10.8137,10.7401,10.7535,374000.0
2005-07-19 11:30:00,16.07,16.07,16.01,16.01,538400.0,10.7535,10.7535,10.7133,10.7133,538400.0
2005-07-19 12:00:00,16.02,16.02,15.98,15.99,301200.0,10.72,10.72,10.6933,10.7,301200.0
2005-07-19 12:30:00,15.99,16.02,15.99,16.0,503600.0,10.7,10.72,10.7,10.7067,503600.0
2005-07-19 13:00:00,16.0,16.01,15.99,15.99,222800.0,10.7067,10.7133,10.7,10.7,222800.0
2005-07-19 13:30:00,15.99,16.01,15.99,16.0,206400.0,10.7,10.7133,10.7,10.7067,206400.0
2005-07-19 14:00:00,16.0,16.03,15.99,16.01,501600.0,10.7067,10.7267,10.7,10.7133,501600.0
2005-07-19 14:30:00,16.01,16.01,15.98,16.0,332800.0,10.7133,10.7133,10.6933,10.7067,332800.0
2005-07-19 15:00:00,16.0,16.0,15.99,16.0,442800.0,10.7067,10.7067,10.7,10.7067,442800.0
2005-07-19 15:30:00,16.0,16.04,15.99,15.99,915200.0,10.7067,10.7334,10.7,10.7,915200.0
2005-07-20 09:30:00,15.97,16.05,15.94,15.98,310400.0,10.6866,10.7401,10.6665,10.6933,310400.0
2005-07-20 10:00:00,15.98,16.02,15.96,15.98,407600.0,10.6933,10.72,10.6799,10.6933,407600.0
2005-07-20 10:30:00,15.98,16.0,15.93,15.97,480400.0,10.6933,10.7067,10.6598,10.6866,480400.0
2005-07-20 11:00:00,15.98,15.99,15.96,15.99,314800.0,10.6933,10.7,10.6799,10.7,314800.0
2005-07-20 11:30:00,15.99,16.08,15.99,16.06,520000.0,10.7,10.7602,10.7,10.7468,520000.0
2005-07-20 12:00:00,16.06,16.06,16.02,16.02,218800.0,10.7468,10.7468,10.72,10.72,218800.0
2005-07-20 12:30:00,16.02,16.16,16.02,16.15,792400.0,10.72,10.8137,10.72,10.807,792400.0
2005-07-20 13:00:00,16.13,16.23,16.1,16.23,1028000.0,10.7936,10.8606,10.7736,10.8606,1028000.0
2005-07-20 13:30:00,16.23,16.3,16.22,16.3,607600.0,10.8606,10.9074,10.8539,10.9074,607600.0
2005-07-20 14:00:00,16.3,16.44,16.3,16.4,726000.0,10.9074,11.0011,10.9074,10.9743,726000.0
2005-07-20 14:30:00,16.41,16.41,16.34,16.35,655600.0,10.981,10.981,10.9342,10.9409,655600.0
2005-07-20 15:00:00,16.35,16.41,16.34,16.4,535200.0,10.9409,10.981,10.9342,10.9743,535200.0
2005-07-20 15:30:00,16.4,16.52,16.4,16.47,1101200.0,10.9743,11.0546,10.9743,11.0212,1101200.0
2005-07-21 09:30:00,17.18,17.18,17.08,17.09,2066800.0,11.4963,11.4963,11.4294,11.436,2066800.0
2005-07-21 10:00:00,17.1,17.32,17.09,17.2,1785600.0,11.4427,11.59,11.436,11.5097,1785600.0
2005-07-21 10:30:00,17.2,17.21,17.08,17.09,1020400.0,11.5097,11.5163,11.4294,11.436,1020400.0
2005-07-21 11:00:00,17.1,17.18,17.03,17.18,633600.0,11.4427,11.4963,11.3959,11.4963,633600.0
2005-07-21 11:30:00,17.17,17.23,17.16,17.18,407200.0,11.4896,11.5297,11.4829,11.4963,407200.0
2005-07-21 12:00:00,17.18,17.2,17.13,17.19,358000.0,11.4963,11.5097,11.4628,11.503,358000.0
2005-07-21 12:30:00,17.2,17.29,17.18,17.28,1165600.0,11.5097,11.5699,11.4963,11.5632,1165600.0
2005-07-21 13:00:00,17.28,17.31,17.23,17.25,507200.0,11.5632,11.5833,11.5297,11.5431,507200.0
2005-07-21 13:30:00,17.25,17.25,17.17,17.18,400400.0,11.5431,11.5431,11.4896,11.4963,400400.0
2005-07-21 14:00:00,17.18,17.18,17.11,17.12,956800.0,11.4963,11.4963,11.4494,11.4561,956800.0
2005-07-21 14:30:00,17.12,17.12,17.05,17.07,984000.0,11.4561,11.4561,11.4093,11.4227,984000.0
2005-07-21 15:00:00,17.07,17.07,17.03,17.04,850400.0,11.4227,11.4227,11.3959,11.4026,850400.0
2005-07-21 15:30:00,17.05,17.1,17.0,17.0,1218400.0,11.4093,11.4427,11.3758,11.3758,1218400.0
2005-07-22 09:30:00,17.0,17.15,16.99,17.08,587200.0,11.3758,11.4762,11.3691,11.4294,587200.0
2005-07-22 10:00:00,17.08,17.15,17.07,17.1,757600.0,11.4294,11.4762,11.4227,11.4427,757600.0
2005-07-22 10:30:00,17.1,17.11,16.99,17.08,725200.0,11.4427,11.4494,11.3691,11.4294,725200.0
2005-07-22 11:00:00,17.08,17.08,17.01,17.04,238000.0,11.4294,11.4294,11.3825,11.4026,238000.0
2005-07-22 11:30:00,17.04,17.04,16.99,17.0,658400.0,11.4026,11.4026,11.3691,11.3758,658400.0
2005-07-22 12:00:00,17.0,17.01,16.99,16.99,237200.0,11.3758,11.3825,11.3691,11.3691,237200.0
2005-07-22 12:30:00,16.99,17.0,16.98,16.99,318000.0,11.3691,11.3758,11.3624,11.3691,318000.0
2005-07-22 13:00:00,16.99,17.0,16.99,17.0,250800.0,11.3691,11.3758,11.3691,11.3758,250800.0
2005-07-22 13:30:00,17.0,17.0,16.99,16.99,186800.0,11.3758,11.3758,11.3691,11.3691,186800.0
2005-07-22 14:00:00,16.99,17.0,16.98,16.99,161600.0,11.3691,11.3758,11.3624,11.3691,161600.0
2005-07-22 14:30:00,16.99,17.02,16.97,17.0,671200.0,11.3691,11.3892,11.3557,11.3758,671200.0
2005-07-22 15:00:00,17.0,17.08,17.0,17.07,348400.0,11.3758,11.4294,11.3758,11.4227,348400.0
2005-07-22 15:30:00,17.07,17.12,17.05,17.1,517200.0,11.4227,11.4561,11.4093,11.4427,517200.0
2005-07-25 09:30:00,17.06,17.24,17.06,17.21,384000.0,11.416,11.5364,11.416,11.5163,384000.0
2005-07-25 10:00:00,17.21,17.28,17.2,17.27,528000.0,11.5163,11.5632,11.5097,11.5565,528000.0
2005-07-25 10:30:00,17.27,17.31,17.22,17.3,565200.0,11.5565,11.5833,11.523,11.5766,565200.0
2005-07-25 11:00:00,17.3,17.3,17.21,17.25,335200.0,11.5766,11.5766,11.5163,11.5431,335200.0
2005-07-25 11:30:00,17.26,17.28,17.22,17.28,226000.0,11.5498,11.5632,11.523,11.5632,226000.0
2005-07-25 12:00:00,17.28,17.28,17.15,17.15,260400.0,11.5632,11.5632,11.4762,11.4762,260400.0
2005-07-25 12:30:00,17.15,17.16,17.12,17.12,385600.0,11.4762,11.4829,11.4561,11.4561,385600.0
2005-07-25 13:00:00,17.12,17.17,17.12,17.14,298000.0,11.4561,11.4896,11.4561,11.4695,298000.0
2005-07-25 13:30:00,17.14,17.2,17.14,17.17,424400.0,11.4695,11.5097,11.4695,11.4896,424400.0
2005-07-25 14:00:00,17.17,17.17,17.13,17.14,338800.0,11.4896,11.4896,11.4628,11.4695,338800.0
2005-07-25 14:30:00,17.14,17.14,16.99,17.0,585200.0,11.4695,11.4695,11.3691,11.3758,585200.0
2005-07-25 15:00:00,17.0,17.01,16.96,16.98,539600.0,11.3758,11.3825,11.3491,11.3624,539600.0
2005-07-25 15:30:00,16.98,17.08,16.98,17.05,976400.0,11.3624,11.4294,11.3624,11.4093,976400.0
2005-07-26 09:30:00,17.08,17.15,16.99,16.99,443600.0,11.4294,11.4762,11.3691,11.3691,443600.0
2005-07-26 10:00:00,16.98,17.07,16.93,17.02,624400.0,11.3624,11.4227,11.329,11.3892,624400.0
2005-07-26 10:30:00,17.01,17.06,16.95,17.0,272400.0,11.3825,11.416,11.3424,11.3758,272400.0
2005-07-26 11:00:00,17.0,17.08,17.0,17.07,218400.0,11.3758,11.4294,11.3758,11.4227,218400.0
2005-07-26 11:30:00,17.07,17.13,17.04,17.13,216800.0,11.4227,11.4628,11.4026,11.4628,216800.0
2005-07-26 12:00:00,17.13,17.14,17.07,17.07,188000.0,11.4628,11.4695,11.4227,11.4227,188000.0
2005-07-26 12:30:00,17.08,17.11,17.07,17.09,260800.0,11.4294,11.4494,11.4227,11.436,260800.0
2005-07-26 13:00:00,17.09,17.1,17.08,17.09,145200.0,11.436,11.4427,11.4294,11.436,145200.0
2005-07-26 13:30:00,17.09,17.14,17.08,17.14,169600.0,11.436,11.4695,11.4294,11.4695,169600.0
2005-07-26 14:00:00,17.13,17.14,17.11,17.11,269200.0,11.4628,11.4695,11.4494,11.4494,269200.0
2005-07-26 14:30:00,17.11,17.17,17.11,17.13,502400.0,11.4494,11.4896,11.4494,11.4628,502400.0
2005-07-26 15:00:00,17.13,17.14,17.09,17.11,426000.0,11.4628,11.4695,11.436,11.4494,426000.0
2005-07-26 15:30:00,17.11,17.16,17.11,17.13,652400.0,11.4494,11.4829,11.4494,11.4628,652400.0
2005-07-27 09:30:00,17.18,17.25,17.12,17.15,629200.0,11.4963,11.5431,11.4561,11.4762,629200.0
2005-07-27 10:00:00,17.15,17.22,17.11,17.16,317600.0,11.4762,11.523,11.4494,11.4829,317600.0
2005-07-27 10:30:00,17.16,17.25,17.15,17.17,326400.0,11.4829,11.5431,11.4762,11.4896,326400.0
2005-07-27 11:00:00,17.17,17.2,17.16,17.19,217600.0,11.4896,11.5097,11.4829,11.503,217600.0
2005-07-27 11:30:00,17.19,17.21,17.18,17.21,148800.0,11.503,11.5163,11.4963,11.5163,148800.0
2005-07-27 12:00:00,17.21,17.22,17.2,17.21,129600.0,11.5163,11.523,11.5097,11.5163,129600.0
2005-07-27 12:30:00,17.21,17.23,17.19,17.2,120000.0,11.5163,11.5297,11.503,11.5097,120000.0
2005-07-27 13:00:00,17.2,17.2,17.18,17.19,155600.0,11.5097,11.5097,11.4963,11.503,155600.0
2005-07-27 13:30:00,17.19,17.2,17.18,17.2,177200.0,11.503,11.5097,11.4963,11.5097,177200.0
2005-07-27 14:00:00,17.2,17.24,17.19,17.23,316400.0,11.5097,11.5364,11.503,11.5297,316400.0
2005-07-27 14:30:00,17.23,17.29,17.22,17.28,452400.0,11.5297,11.5699,11.523,11.5632,452400.0
2005-07-27 15:00:00,17.28,17.29,17.25,17.26,618400.0,11.5632,11.5699,11.5431,11.5498,618400.0
2005-07-27 15:30:00,17.26,17.28,17.25,17.28,814400.0,11.5498,11.5632,11.5431,11.5632,814400.0
2005-07-28 09:30:00,17.33,17.36,17.28,17.32,554800.0,11.5966,11.6167,11.5632,11.59,554800.0
2005-07-28 10:00:00,17.31,17.33,17.25,17.32,668400.0,11.5833,11.5966,11.5431,11.59,668400.0
2005-07-28 10:30:00,17.31,17.36,17.31,17.34,631200.0,11.5833,11.6167,11.5833,11.6033,631200.0
2005-07-28 11:00:00,17.34,17.36,17.32,17.34,330400.0,11.6033,11.6167,11.59,11.6033,330400.0
2005-07-28 11:30:00,17.37,17.48,17.34,17.46,960800.0,11.6234,11.697,11.6033,11.6836,960800.0
2005-07-28 12:00:00,17.46,17.49,17.45,17.46,640800.0,11.6836,11.7037,11.6769,11.6836,640800.0
2005-07-28 12:30:00,17.46,17.5,17.46,17.5,928400.0,11.6836,11.7104,11.6836,11.7104,928400.0
2005-07-28 13:00:00,17.5,17.53,17.49,17.53,430000.0,11.7104,11.7305,11.7037,11.7305,430000.0
2005-07-28 13:30:00,17.53,17.59,17.5,17.52,442000.0,11.7305,11.7706,11.7104,11.7238,442000.0
2005-07-28 14:00:00,17.52,17.55,17.5,17.5,252000.0,11.7238,11.7439,11.7104,11.7104,252000.0
2005-07-28 14:30:00,17.5,17.59,17.49,17.58,838400.0,11.7104,11.7706,11.7037,11.7639,838400.0
2005-07-28 15:00:00,17.54,17.58,17.53,17.54,1180400.0,11.7372,11.7639,11.7305,11.7372,1180400.0
2005-07-28 15:30:00,17.54,17.63,17.52,17.62,1514000.0,11.7372,11.7974,11.7238,11.7907,1514000.0
2005-07-29 09:30:00,17.56,17.72,17.55,17.69,1040400.0,11.7506,11.8576,11.7439,11.8375,1040400.0
2005-07-29 10:00:00,17.68,17.73,17.57,17.62,893600.0,11.8309,11.8643,11.7572,11.7907,893600.0
2005-07-29 10:30:00,17.62,17.65,17.61,17.65,446000.0,11.7907,11.8108,11.784,11.8108,446000.0
2005-07-29 11:00:00,17.65,17.66,17.61,17.65,322400.0,11.8108,11.8175,11.784,11.8108,322400.0
2005-07-29 11:30:00,17.65,17.65,17.56,17.6,429200.0,11.8108,11.8108,11.7506,11.7773,429200.0
2005-07-29 12:00:00,17.6,17.61,17.55,17.55,249200.0,11.7773,11.784,11.7439,11.7439,249200.0
2005-07-29 12:30:00,17.56,17.59,17.53,17.54,508800.0,11.7506,11.7706,11.7305,11.7372,508800.0
2005-07-29 13:00:00,17.55,17.56,17.52,17.52,415600.0,11.7439,11.7506,11.7238,11.7238,415600.0
2005-07-29 13:30:00,17.52,17.62,17.52,17.6,389200.0,11.7238,11.7907,11.7238,11.7773,389200.0
2005-07-29 14:00:00,17.6,17.69,17.59,17.68,638800.0,11.7773,11.8375,11.7706,11.8309,638800.0
2005-07-29 14:30:00,17.67,17.68,17.63,17.63,432000.0,11.8242,11.8309,11.7974,11.7974,432000.0
2005-07-29 15:00:00,17.63,17.64,17.57,17.6,577200.0,11.7974,11.8041,11.7572,11.7773,577200.0
2005-07-29 15:30:00,17.59,17.66,17.56,17.58,1355600.0,11.7706,11.8175,11.7506,11.7639,1355600.0
2005-08-01 09:30:00,17.6,17.65,17.58,17.65,606800.0,11.7773,11.8108,11.7639,11.8108,606800.0
2005-08-01 10:00:00,17.65,17.66,17.58,17.6,494000.0,11.8108,11.8175,11.7639,11.7773,494000.0
2005-08-01 10:30:00,17.6,17.65,17.59,17.64,689600.0,11.7773,11.8108,11.7706,11.8041,689600.0
2005-08-01 11:00:00,17.64,17.75,17.63,17.74,964800.0,11.8041,11.8777,11.7974,11.871,964800.0
2005-08-01 11:30:00,17.74,17.75,17.67,17.67,355200.0,11.871,11.8777,11.8242,11.8242,355200.0
2005-08-01 12:00:00,17.68,17.7,17.63,17.63,471200.0,11.8309,11.8442,11.7974,11.7974,471200.0
2005-08-01 12:30:00,17.63,17.7,17.63,17.68,282400.0,11.7974,11.8442,11.7974,11.8309,282400.0
2005-08-01 13:00:00,17.68,17.72,17.67,17.7,420000.0,11.8309,11.8576,11.8242,11.8442,420000.0
2005-08-01 13:30:00,17.71,17.76,17.71,17.75,346400.0,11.8509,11.8844,11.8509,11.8777,346400.0
2005-08-01 14:00:00,17.75,17.79,17.73,17.75,705600.0,11.8777,11.9045,11.8643,11.8777,705600.0
2005-08-01 14:30:00,17.75,17.76,17.72,17.73,536000.0,11.8777,11.8844,11.8576,11.8643,536000.0
2005-08-01 15:00:00,17.73,17.75,17.72,17.75,616400.0,11.8643,11.8777,11.8576,11.8777,616400.0
2005-08-01 15:30:00,17.75,17.75,17.7,17.73,1349200.0,11.8777,11.8777,11.8442,11.8643,1349200.0
2005-08-02 09:30:00,17.73,17.74,17.64,17.73,598800.0,11.8643,11.871,11.8041,11.8643,598800.0
2005-08-02 10:00:00,17.73,17.75,17.72,17.74,621200.0,11.8643,11.8777,11.8576,11.871,621200.0
2005-08-02 10:30:00,17.74,17.78,17.74,17.77,282400.0,11.871,11.8978,11.871,11.8911,282400.0
2005-08-02 11:00:00,17.77,17.79,17.75,17.75,437600.0,11.8911,11.9045,11.8777,11.8777,437600.0
2005-08-02 11:30:00,17.75,17.79,17.75,17.79,362000.0,11.8777,11.9045,11.8777,11.9045,362000.0
2005-08-02 12:00:00,17.79,17.8,17.77,17.79,377200.0,11.9045,11.9112,11.8911,11.9045,377200.0
2005-08-02 12:30:00,17.79,17.81,17.77,17.8,493200.0,11.9045,11.9178,11.8911,11.9112,493200.0
2005-08-02 13:00:00,17.81,17.81,17.77,17.78,265200.0,11.9178,11.9178,11.8911,11.8978,265200.0
2005-08-02 13:30:00,17.78,17.8,17.69,17.69,416000.0,11.8978,11.9112,11.8375,11.8375,416000.0
2005-08-02 14:00:00,17.7,17.78,17.7,17.76,287200.0,11.8442,11.8978,11.8442,11.8844,287200.0
2005-08-02 14:30:00,17.75,17.78,17.71,17.73,1049600.0,11.8777,11.8978,11.8509,11.8643,1049600.0
2005-08-02 15:00:00,17.73,17.76,17.68,17.74,820400.0,11.8643,11.8844,11.8309,11.871,820400.0
2005-08-02 15:30:00,17.75,17.8,17.74,17.78,890400.0,11.8777,11.9112,11.871,11.8978,890400.0
2005-08-03 09:30:00,17.76,17.76,17.64,17.7,762000.0,11.8844,11.8844,11.8041,11.8442,762000.0
2005-08-03 10:00:00,17.71,17.71,17.63,17.65,515200.0,11.8509,11.8509,11.7974,11.8108,515200.0
2005-08-03 10:30:00,17.66,17.77,17.64,17.75,478400.0,11.8175,11.8911,11.8041,11.8777,478400.0
2005-08-03 11:00:00,17.75,17.79,17.73,17.78,352000.0,11.8777,11.9045,11.8643,11.8978,352000.0
2005-08-03 11:30:00,17.78,17.79,17.75,17.77,176000.0,11.8978,11.9045,11.8777,11.8911,176000.0
2005-08-03 12:00:00,17.77,17.79,17.75,17.77,151600.0,11.8911,11.9045,11.8777,11.8911,151600.0
2005-08-03 12:30:00,17.77,17.77,17.75,17.75,284800.0,11.8911,11.8911,11.8777,11.8777,284800.0
2005-08-03 13:00:00,17.75,17.78,17.75,17.78,237600.0,11.8777,11.8978,11.8777,11.8978,237600.0
2005-08-03 13:30:00,17.78,17.8,17.78,17.79,227600.0,11.8978,11.9112,11.8978,11.9045,227600.0
2005-08-03 14:00:00,17.79,17.79,17.74,17.74,409600.0,11.9045,11.9045,11.871,11.871,409600.0
2005-08-03 14:30:00,17.74,17.75,17.74,17.75,385600.0,11.871,11.8777,11.871,11.8777,385600.0
2005-08-03 15:00:00,17.75,17.76,17.74,17.74,372800.0,11.8777,11.8844,11.871,11.871,372800.0
2005-08-03 15:30:00,17.74,17.77,17.73,17.75,473600.0,11.871,11.8911,11.8643,11.8777,473600.0
2005-08-04 09:30:00,17.69,17.7,17.67,17.67,366400.0,11.8375,11.8442,11.8242,11.8242,366400.0
2005-08-04 10:00:00,17.67,17.69,17.67,17.67,393200.0,11.8242,11.8375,11.8242,11.8242,393200.0
2005-08-04 10:30:00,17.67,17.68,17.66,17.67,218000.0,11.8242,11.8309,11.8175,11.8242,218000.0
2005-08-04 11:00:00,17.67,17.68,17.66,17.68,185200.0,11.8242,11.8309,11.8175,11.8309,185200.0
2005-08-04 11:30:00,17.68,17.68,17.6,17.61,992800.0,11.8309,11.8309,11.7773,11.784,992800.0
2005-08-04 12:00:00,17.63,17.63,17.59,17.59,623200.0,11.7974,11.7974,11.7706,11.7706,623200.0
2005-08-04 12:30:00,17.59,17.61,17.59,17.59,282400.0,11.7706,11.784,11.7706,11.7706,282400.0
2005-08-04 13:00:00,17.59,17.64,17.59,17.64,177600.0,11.7706,11.8041,11.7706,11.8041,177600.0
2005-08-04 13:30:00,17.65,17.65,17.6,17.61,562000.0,11.8108,11.8108,11.7773,11.784,562000.0
2005-08-04 14:00:00,17.62,17.64,17.6,17.61,621200.0,11.7907,11.8041,11.7773,11.784,621200.0
2005-08-04 14:30:00,17.61,17.62,17.59,17.6,661600.0,11.784,11.7907,11.7706,11.7773,661600.0
2005-08-04 15:00:00,17.6,17.61,17.58,17.58,476400.0,11.7773,11.784,11.7639,11.7639,476400.0
2005-08-04 15:30:00,17.58,17.59,17.54,17.55,795600.0,11.7639,11.7706,11.7372,11.7439,795600.0
2005-08-05 09:30:00,17.5,17.53,17.45,17.45,486000.0,11.7104,11.7305,11.6769,11.6769,486000.0
2005-08-05 10:00:00,17.45,17.5,17.42,17.5,364400.0,11.6769,11.7104,11.6569,11.7104,364400.0
2005-08-05 10:30:00,17.49,17.52,17.48,17.48,226400.0,11.7037,11.7238,11.697,11.697,226400.0
2005-08-05 11:00:00,17.48,17.5,17.46,17.48,180800.0,11.697,11.7104,11.6836,11.697,180800.0
2005-08-05 11:30:00,17.47,17.47,17.41,17.42,167600.0,11.6903,11.6903,11.6502,11.6569,167600.0
2005-08-05 12:00:00,17.42,17.45,17.41,17.45,124400.0,11.6569,11.6769,11.6502,11.6769,124400.0
2005-08-05 12:30:00,17.44,17.45,17.42,17.42,148800.0,11.6703,11.6769,11.6569,11.6569,148800.0
2005-08-05 13:00:00,17.43,17.52,17.43,17.5,342400.0,11.6636,11.7238,11.6636,11.7104,342400.0
2005-08-05 13:30:00,17.5,17.5,17.48,17.48,126800.0,11.7104,11.7104,11.697,11.697,126800.0
2005-08-05 14:00:00,17.48,17.48,17.46,17.46,243600.0,11.697,11.697,11.6836,11.6836,243600.0
2005-08-05 14:30:00,17.46,17.5,17.43,17.43,172400.0,11.6836,11.7104,11.6636,11.6636,172400.0
2005-08-05 15:00:00,17.43,17.46,17.43,17.46,448800.0,11.6636,11.6836,11.6636,11.6836,448800.0
2005-08-05 15:30:00,17.46,17.47,17.42,17.43,489600.0,11.6836,11.6903,11.6569,11.6636,489600.0
2005-08-08 09:30:00,17.47,17.53,17.42,17.46,576000.0,11.6903,11.7305,11.6569,11.6836,576000.0
2005-08-08 10:00:00,17.46,17.54,17.46,17.54,208800.0,11.6836,11.7372,11.6836,11.7372,208800.0
2005-08-08 10:30:00,17.53,17.53,17.41,17.42,304400.0,11.7305,11.7305,11.6502,11.6569,304400.0
2005-08-08 11:00:00,17.42,17.5,17.42,17.47,232800.0,11.6569,11.7104,11.6569,11.6903,232800.0
2005-08-08 11:30:00,17.47,17.48,17.38,17.38,204000.0,11.6903,11.697,11.6301,11.6301,204000.0
2005-08-08 12:00:00,17.38,17.45,17.38,17.42,121200.0,11.6301,11.6769,11.6301,11.6569,121200.0
2005-08-08 12:30:00,17.42,17.43,17.4,17.43,108400.0,11.6569,11.6636,11.6435,11.6636,108400.0
2005-08-08 13:00:00,17.43,17.44,17.37,17.38,166400.0,11.6636,11.6703,11.6234,11.6301,166400.0
2005-08-08 13:30:00,17.38,17.38,17.34,17.35,231600.0,11.6301,11.6301,11.6033,11.61,231600.0
2005-08-08 14:00:00,17.35,17.36,17.33,17.33,273600.0,11.61,11.6167,11.5966,11.5966,273600.0
2005-08-08 14:30:00,17.33,17.35,17.29,17.33,268400.0,11.5966,11.61,11.5699,11.5966,268400.0
2005-08-08 15:00:00,17.33,17.36,17.29,17.32,336400.0,11.5966,11.6167,11.5699,11.59,336400.0
2005-08-08 15:30:00,17.32,17.36,17.31,17.34,235200.0,11.59,11.6167,11.5833,11.6033,235200.0
2005-08-09 09:30:00,17.36,17.46,17.33,17.45,397200.0,11.6167,11.6836,11.5966,11.6769,397200.0
2005-08-09 10:00:00,17.45,17.47,17.42,17.47,288000.0,11.6769,11.6903,11.6569,11.6903,288000.0
2005-08-09 10:30:00,17.47,17.47,17.43,17.44,302400.0,11.6903,11.6903,11.6636,11.6703,302400.0
2005-08-09 11:00:00,17.44,17.47,17.44,17.46,255600.0,11.6703,11.6903,11.6703,11.6836,255600.0
2005-08-09 11:30:00,17.45,17.47,17.44,17.45,166000.0,11.6769,11.6903,11.6703,11.6769,166000.0
2005-08-09 12:00:00,17.45,17.49,17.43,17.48,224400.0,11.6769,11.7037,11.6636,11.697,224400.0
2005-08-09 12:30:00,17.48,17.48,17.47,17.47,97600.0,11.697,11.697,11.6903,11.6903,97600.0
2005-08-09 13:00:00,17.47,17.47,17.45,17.46,74000.0,11.6903,11.6903,11.6769,11.6836,74000.0
2005-08-09 13:30:00,17.46,17.49,17.46,17.48,94000.0,11.6836,11.7037,11.6836,11.697,94000.0
2005-08-09 14:00:00,17.48,17.49,17.46,17.49,338400.0,11.697,11.7037,11.6836,11.7037,338400.0
2005-08-09 14:30:00,17.49,17.49,17.47,17.47,127200.0,11.7037,11.7037,11.6903,11.6903,127200.0
2005-08-09 15:00:00,17.48,17.48,17.44,17.45,343200.0,11.697,11.697,11.6703,11.6769,343200.0
2005-08-09 15:30:00,17.45,17.51,17.45,17.5,522800.0,11.6769,11.7171,11.6769,11.7104,522800.0
2005-08-10 09:30:00,17.56,17.6,17.53,17.6,354800.0,11.7506,11.7773,11.7305,11.7773,354800.0
2005-08-10 10:00:00,17.6,17.61,17.56,17.58,240800.0,11.7773,11.784,11.7506,11.7639,240800.0
2005-08-10 10:30:00,17.58,17.62,17.57,17.6,196800.0,11.7639,11.7907,11.7572,11.7773,196800.0
2005-08-10 11:00:00,17.6,17.6,17.54,17.56,210400.0,11.7773,11.7773,11.7372,11.7506,210400.0
2005-08-10 11:30:00,17.55,17.59,17.55,17.57,92800.0,11.7439,11.7706,11.7439,11.7572,92800.0
2005-08-10 12:00:00,17.57,17.58,17.55,17.57,68400.0,11.7572,11.7639,11.7439,11.7572,68400.0
2005-08-10 12:30:00,17.56,17.56,17.48,17.51,273600.0,11.7506,11.7506,11.697,11.7171,273600.0
2005-08-10 13:00:00,17.51,17.56,17.51,17.56,137600.0,11.7171,11.7506,11.7171,11.7506,137600.0
2005-08-10 13:30:00,17.55,17.57,17.52,17.52,237200.0,11.7439,11.7572,11.7238,11.7238,237200.0
2005-08-10 14:00:00,17.52,17.54,17.48,17.5,404400.0,11.7238,11.7372,11.697,11.7104,404400.0
2005-08-10 14:30:00,17.5,17.5,17.42,17.43,1180400.0,11.7104,11.7104,11.6569,11.6636,1180400.0
2005-08-10 15:00:00,17.43,17.44,17.38,17.42,786000.0,11.6636,11.6703,11.6301,11.6569,786000.0
2005-08-10 15:30:00,17.42,17.49,17.42,17.48,282000.0,11.6569,11.7037,11.6569,11.697,282000.0
2005-08-11 09:30:00,17.41,17.45,17.39,17.42,745200.0,11.6502,11.6769,11.6368,11.6569,745200.0
2005-08-11 10:00:00,17.43,17.43,17.4,17.42,346400.0,11.6636,11.6636,11.6435,11.6569,346400.0
2005-08-11 10:30:00,17.42,17.42,17.38,17.4,244800.0,11.6569,11.6569,11.6301,11.6435,244800.0
2005-08-11 11:00:00,17.4,17.4,17.38,17.4,668400.0,11.6435,11.6435,11.6301,11.6435,668400.0
2005-08-11 11:30:00,17.4,17.46,17.39,17.44,494800.0,11.6435,11.6836,11.6368,11.6703,494800.0
2005-08-11 12:00:00,17.44,17.44,17.37,17.37,421200.0,11.6703,11.6703,11.6234,11.6234,421200.0
2005-08-11 12:30:00,17.37,17.37,17.34,17.37,184400.0,11.6234,11.6234,11.6033,11.6234,184400.0
2005-08-11 13:00:00,17.38,17.4,17.36,17.38,542400.0,11.6301,11.6435,11.6167,11.6301,542400.0
2005-08-11 13:30:00,17.39,17.39,17.34,17.36,143600.0,11.6368,11.6368,11.6033,11.6167,143600.0
2005-08-11 14:00:00,17.36,17.38,17.34,17.37,330400.0,11.6167,11.6301,11.6033,11.6234,330400.0
2005-08-11 14:30:00,17.37,17.42,17.37,17.4,490400.0,11.6234,11.6569,11.6234,11.6435,490400.0
2005-08-11 15:00:00,17.4,17.41,17.37,17.39,1398000.0,11.6435,11.6502,11.6234,11.6368,1398000.0
2005-08-11 15:30:00,17.39,17.39,17.36,17.38,606800.0,11.6368,11.6368,11.6167,11.6301,606800.0
2005-08-12 09:30:00,17.34,17.35,17.21,17.24,277600.0,11.6033,11.61,11.5163,11.5364,277600.0
2005-08-12 10:00:00,17.23,17.25,17.17,17.19,430400.0,11.5297,11.5431,11.4896,11.503,430400.0
2005-08-12 10:30:00,17.19,17.25,17.18,17.21,520000.0,11.503,11.5431,11.4963,11.5163,520000.0
2005-08-12 11:00:00,17.22,17.23,17.17,17.18,209200.0,11.523,11.5297,11.4896,11.4963,209200.0
2005-08-12 11:30:00,17.18,17.2,17.17,17.17,215600.0,11.4963,11.5097,11.4896,11.4896,215600.0
2005-08-12 12:00:00,17.17,17.2,17.16,17.17,174800.0,11.4896,11.5097,11.4829,11.4896,174800.0
2005-08-12 12:30:00,17.17,17.17,17.14,17.15,126800.0,11.4896,11.4896,11.4695,11.4762,126800.0
2005-08-12 13:00:00,17.15,17.19,17.14,17.18,130000.0,11.4762,11.503,11.4695,11.4963,130000.0
2005-08-12 13:30:00,17.18,17.18,17.15,17.16,108000.0,11.4963,11.4963,11.4762,11.4829,108000.0
2005-08-12 14:00:00,17.17,17.27,17.16,17.26,386400.0,11.4896,11.5565,11.4829,11.5498,386400.0
2005-08-12 14:30:00,17.25,17.27,17.24,17.27,300400.0,11.5431,11.5565,11.5364,11.5565,300400.0
2005-08-12 15:00:00,17.27,17.4,17.26,17.4,576800.0,11.5565,11.6435,11.5498,11.6435,576800.0
2005-08-12 15:30:00,17.41,17.41,17.3,17.31,538800.0,11.6502,11.6502,11.5766,11.5833,538800.0
2005-08-15 09:30:00,17.3,17.33,17.25,17.28,228000.0,11.5766,11.5966,11.5431,11.5632,228000.0
2005-08-15 10:00:00,17.28,17.29,17.16,17.18,210000.0,11.5632,11.5699,11.4829,11.4963,210000.0
2005-08-15 10:30:00,17.18,17.24,17.18,17.24,156400.0,11.4963,11.5364,11.4963,11.5364,156400.0
2005-08-15 11:00:00,17.24,17.25,17.21,17.21,132400.0,11.5364,11.5431,11.5163,11.5163,132400.0
2005-08-15 11:30:00,17.21,17.24,17.21,17.24,148400.0,11.5163,11.5364,11.5163,11.5364,148400.0
2005-08-15 12:00:00,17.24,17.28,17.23,17.27,193200.0,11.5364,11.5632,11.5297,11.5565,193200.0
2005-08-15 12:30:00,17.27,17.3,17.27,17.29,199200.0,11.5565,11.5766,11.5565,11.5699,199200.0
2005-08-15 13:00:00,17.29,17.37,17.29,17.36,114400.0,11.5699,11.6234,11.5699,11.6167,114400.0
2005-08-15 13:30:00,17.35,17.4,17.35,17.4,88400.0,11.61,11.6435,11.61,11.6435,88400.0
2005-08-15 14:00:00,17.4,17.4,17.36,17.36,180400.0,11.6435,11.6435,11.6167,11.6167,180400.0
2005-08-15 14:30:00,17.36,17.41,17.36,17.4,154000.0,11.6167,11.6502,11.6167,11.6435,154000.0
2005-08-15 15:00:00,17.41,17.42,17.37,17.37,109600.0,11.6502,11.6569,11.6234,11.6234,109600.0
2005-08-15 15:30:00,17.37,17.4,17.34,17.39,341600.0,11.6234,11.6435,11.6033,11.6368,341600.0
2005-08-16 09:30:00,17.21,17.36,17.21,17.36,1204800.0,11.5163,11.6167,11.5163,11.6167,1204800.0
2005-08-16 10:00:00,17.36,17.39,17.28,17.31,417200.0,11.6167,11.6368,11.5632,11.5833,417200.0
2005-08-16 10:30:00,17.3,17.3,17.17,17.19,182400.0,11.5766,11.5766,11.4896,11.503,182400.0
2005-08-16 11:00:00,17.19,17.26,17.18,17.25,262000.0,11.503,11.5498,11.4963,11.5431,262000.0
2005-08-16 11:30:00,17.25,17.26,17.22,17.22,185600.0,11.5431,11.5498,11.523,11.523,185600.0
2005-08-16 12:00:00,17.23,17.23,17.18,17.22,111600.0,11.5297,11.5297,11.4963,11.523,111600.0
2005-08-16 12:30:00,17.22,17.23,17.21,17.22,95600.0,11.523,11.5297,11.5163,11.523,95600.0
2005-08-16 13:00:00,17.22,17.27,17.22,17.25,164400.0,11.523,11.5565,11.523,11.5431,164400.0
2005-08-16 13:30:00,17.25,17.25,17.23,17.23,115200.0,11.5431,11.5431,11.5297,11.5297,115200.0
2005-08-16 14:00:00,17.23,17.24,17.22,17.24,131600.0,11.5297,11.5364,11.523,11.5364,131600.0
2005-08-16 14:30:00,17.24,17.28,17.24,17.26,142400.0,11.5364,11.5632,11.5364,11.5498,142400.0
2005-08-16 15:00:00,17.25,17.27,17.18,17.19,313600.0,11.5431,11.5565,11.4963,11.503,313600.0
2005-08-16 15:30:00,17.19,17.23,17.17,17.23,644000.0,11.503,11.5297,11.4896,11.5297,644000.0
2005-08-17 09:30:00,17.18,17.29,17.15,17.27,534000.0,11.4963,11.5699,11.4762,11.5565,534000.0
2005-08-17 10:00:00,17.25,17.33,17.2,17.29,258800.0,11.5431,11.5966,11.5097,11.5699,258800.0
2005-08-17 10:30:00,17.29,17.34,17.22,17.3,217600.0,11.5699,11.6033,11.523,11.5766,217600.0
2005-08-17 11:00:00,17.3,17.35,17.3,17.33,185200.0,11.5766,11.61,11.5766,11.5966,185200.0
2005-08-17 11:30:00,17.34,17.34,17.29,17.34,130000.0,11.6033,11.6033,11.5699,11.6033,130000.0
2005-08-17 12:00:00,17.34,17.34,17.31,17.33,186800.0,11.6033,11.6033,11.5833,11.5966,186800.0
2005-08-17 12:30:00,17.33,17.36,17.32,17.33,107600.0,11.5966,11.6167,11.59,11.5966,107600.0
2005-08-17 13:00:00,17.33,17.36,17.32,17.36,119600.0,11.5966,11.6167,11.59,11.6167,119600.0
2005-08-17 13:30:00,17.36,17.36,17.31,17.34,222400.0,11.6167,11.6167,11.5833,11.6033,222400.0
2005-08-17 14:00:00,17.34,17.36,17.29,17.33,278000.0,11.6033,11.6167,11.5699,11.5966,278000.0
2005-08-17 14:30:00,17.33,17.33,17.28,17.29,347200.0,11.5966,11.5966,11.5632,11.5699,347200.0
2005-08-17 15:00:00,17.29,17.37,17.28,17.33,733200.0,11.5699,11.6234,11.5632,11.5966,733200.0
2005-08-17 15:30:00,17.33,17.35,17.32,17.32,741200.0,11.5966,11.61,11.59,11.59,741200.0
2005-08-18 09:30:00,17.25,17.27,17.19,17.2,342800.0,11.5431,11.5565,11.503,11.5097,342800.0
2005-08-18 10:00:00,17.2,17.24,17.16,17.23,271600.0,11.5097,11.5364,11.4829,11.5297,271600.0
2005-08-18 10:30:00,17.23,17.27,17.23,17.24,123600.0,11.5297,11.5565,11.5297,11.5364,123600.0
2005-08-18 11:00:00,17.24,17.24,17.15,17.15,209600.0,11.5364,11.5364,11.4762,11.4762,209600.0
2005-08-18 11:30:00,17.16,17.17,17.14,17.14,286800.0,11.4829,11.4896,11.4695,11.4695,286800.0
2005-08-18 12:00:00,17.14,17.18,17.14,17.18,250000.0,11.4695,11.4963,11.4695,11.4963,250000.0
2005-08-18 12:30:00,17.18,17.2,17.16,17.18,61600.0,11.4963,11.5097,11.4829,11.4963,61600.0
2005-08-18 13:00:00,17.18,17.23,17.16,17.23,98800.0,11.4963,11.5297,11.4829,11.5297,98800.0
2005-08-18 13:30:00,17.24,17.26,17.2,17.2,107200.0,11.5364,11.5498,11.5097,11.5097,107200.0
2005-08-18 14:00:00,17.21,17.21,17.14,17.14,158800.0,11.5163,11.5163,11.4695,11.4695,158800.0
2005-08-18 14:30:00,17.14,17.2,17.13,17.17,183600.0,11.4695,11.5097,11.4628,11.4896,183600.0
2005-08-18 15:00:00,17.17,17.17,17.12,17.13,464400.0,11.4896,11.4896,11.4561,11.4628,464400.0
2005-08-18 15:30:00,17.13,17.18,17.12,17.14,313600.0,11.4628,11.4963,11.4561,11.4695,313600.0
2005-08-19 09:30:00,17.24,17.27,17.2,17.24,306400.0,11.5364,11.5565,11.5097,11.5364,306400.0
2005-08-19 10:00:00,17.24,17.25,17.17,17.17,315200.0,11.5364,11.5431,11.4896,11.4896,315200.0
2005-08-19 10:30:00,17.17,17.18,17.11,17.13,224800.0,11.4896,11.4963,11.4494,11.4628,224800.0
2005-08-19 11:00:00,17.12,17.15,17.11,17.14,157600.0,11.4561,11.4762,11.4494,11.4695,157600.0
2005-08-19 11:30:00,17.14,17.16,17.12,17.14,125200.0,11.4695,11.4829,11.4561,11.4695,125200.0
2005-08-19 12:00:00,17.13,17.13,17.11,17.11,110800.0,11.4628,11.4628,11.4494,11.4494,110800.0
2005-08-19 12:30:00,17.11,17.12,17.09,17.11,143600.0,11.4494,11.4561,11.436,11.4494,143600.0
2005-08-19 13:00:00,17.1,17.13,17.09,17.11,197600.0,11.4427,11.4628,11.436,11.4494,197600.0
2005-08-19 13:30:00,17.11,17.14,17.11,17.14,120400.0,11.4494,11.4695,11.4494,11.4695,120400.0
2005-08-19 14:00:00,17.14,17.22,17.14,17.21,176000.0,11.4695,11.523,11.4695,11.5163,176000.0
2005-08-19 14:30:00,17.21,17.22,17.17,17.21,160800.0,11.5163,11.523,11.4896,11.5163,160800.0
2005-08-19 15:00:00,17.22,17.24,17.11,17.24,350000.0,11.523,11.5364,11.4494,11.5364,350000.0
2005-08-19 15:30:00,17.24,17.25,17.18,17.21,454000.0,11.5364,11.5431,11.4963,11.5163,454000.0
2005-08-22 09:30:00,17.29,17.36,17.26,17.36,342800.0,11.5699,11.6167,11.5498,11.6167,342800.0
2005-08-22 10:00:00,17.36,17.43,17.36,17.43,310400.0,11.6167,11.6636,11.6167,11.6636,310400.0
2005-08-22 10:30:00,17.43,17.44,17.36,17.39,189600.0,11.6636,11.6703,11.6167,11.6368,189600.0
2005-08-22 11:00:00,17.39,17.4,17.35,17.36,107600.0,11.6368,11.6435,11.61,11.6167,107600.0
2005-08-22 11:30:00,17.36,17.4,17.36,17.4,164000.0,11.6167,11.6435,11.6167,11.6435,164000.0
2005-08-22 12:00:00,17.39,17.39,17.31,17.32,140800.0,11.6368,11.6368,11.5833,11.59,140800.0
2005-08-22 12:30:00,17.32,17.32,17.25,17.26,172400.0,11.59,11.59,11.5431,11.5498,172400.0
2005-08-22 13:00:00,17.26,17.29,17.23,17.29,134000.0,11.5498,11.5699,11.5297,11.5699,134000.0
2005-08-22 13:30:00,17.29,17.36,17.29,17.34,87600.0,11.5699,11.6167,11.5699,11.6033,87600.0
2005-08-22 14:00:00,17.35,17.35,17.29,17.32,128800.0,11.61,11.61,11.5699,11.59,128800.0
2005-08-22 14:30:00,17.32,17.36,17.31,17.33,132800.0,11.59,11.6167,11.5833,11.5966,132800.0
2005-08-22 15:00:00,17.33,17.34,17.3,17.32,166400.0,11.5966,11.6033,11.5766,11.59,166400.0
2005-08-22 15:30:00,17.32,17.36,17.31,17.33,252400.0,11.59,11.6167,11.5833,11.5966,252400.0
2005-08-23 09:30:00,17.31,17.33,17.25,17.25,217200.0,11.5833,11.5966,11.5431,11.5431,217200.0
2005-08-23 10:00:00,17.25,17.27,17.19,17.26,175600.0,11.5431,11.5565,11.503,11.5498,175600.0
2005-08-23 10:30:00,17.26,17.3,17.25,17.28,223600.0,11.5498,11.5766,11.5431,11.5632,223600.0
2005-08-23 11:00:00,17.27,17.28,17.22,17.27,284400.0,11.5565,11.5632,11.523,11.5565,284400.0
2005-08-23 11:30:00,17.27,17.27,17.17,17.17,128400.0,11.5565,11.5565,11.4896,11.4896,128400.0
2005-08-23 12:00:00,17.17,17.17,17.13,17.13,202400.0,11.4896,11.4896,11.4628,11.4628,202400.0
2005-08-23 12:30:00,17.12,17.16,17.12,17.15,219600.0,11.4561,11.4829,11.4561,11.4762,219600.0
2005-08-23 13:00:00,17.15,17.18,17.15,17.17,125600.0,11.4762,11.4963,11.4762,11.4896,125600.0
2005-08-23 13:30:00,17.17,17.22,17.17,17.22,157200.0,11.4896,11.523,11.4896,11.523,157200.0
2005-08-23 14:00:00,17.22,17.24,17.2,17.22,139600.0,11.523,11.5364,11.5097,11.523,139600.0
2005-08-23 14:30:00,17.22,17.24,17.21,17.23,406400.0,11.523,11.5364,11.5163,11.5297,406400.0
2005-08-23 15:00:00,17.22,17.24,17.16,17.17,320000.0,11.523,11.5364,11.4829,11.4896,320000.0
2005-08-23 15:30:00,17.16,17.17,17.11,17.11,328800.0,11.4829,11.4896,11.4494,11.4494,328800.0
2005-08-24 09:30:00,17.07,17.08,16.98,17.05,314400.0,11.4227,11.4294,11.3624,11.4093,314400.0
2005-08-24 10:00:00,17.05,17.12,17.03,17.12,292400.0,11.4093,11.4561,11.3959,11.4561,292400.0
2005-08-24 10:30:00,17.13,17.28,17.12,17.24,275200.0,11.4628,11.5632,11.4561,11.5364,275200.0
2005-08-24 11:00:00,17.23,17.23,17.14,17.14,122000.0,11.5297,11.5297,11.4695,11.4695,122000.0
2005-08-24 11:30:00,17.15,17.2,17.13,17.17,109600.0,11.4762,11.5097,11.4628,11.4896,109600.0
2005-08-24 12:00:00,17.16,17.21,17.14,17.2,87600.0,11.4829,11.5163,11.4695,11.5097,87600.0
2005-08-24 12:30:00,17.21,17.25,17.2,17.25,174400.0,11.5163,11.5431,11.5097,11.5431,174400.0
2005-08-24 13:00:00,17.24,17.24,17.17,17.2,123200.0,11.5364,11.5364,11.4896,11.5097,123200.0
2005-08-24 13:30:00,17.2,17.22,17.16,17.2,81600.0,11.5097,11.523,11.4829,11.5097,81600.0
2005-08-24 14:00:00,17.19,17.2,17.15,17.18,82800.0,11.503,11.5097,11.4762,11.4963,82800.0
2005-08-24 14:30:00,17.18,17.2,17.09,17.1,148800.0,11.4963,11.5097,11.436,11.4427,148800.0
2005-08-24 15:00:00,17.1,17.11,17.03,17.08,280000.0,11.4427,11.4494,11.3959,11.4294,280000.0
2005-08-24 15:30:00,17.08,17.1,17.03,17.1,1051600.0,11.4294,11.4427,11.3959,11.4427,1051600.0
2005-08-25 09:30:00,17.09,17.1,16.89,16.9,492800.0,11.436,11.4427,11.3022,11.3089,492800.0
2005-08-25 10:00:00,16.9,17.07,16.9,17.07,402000.0,11.3089,11.4227,11.3089,11.4227,402000.0
2005-08-25 10:30:00,17.07,17.12,17.07,17.1,300800.0,11.4227,11.4561,11.4227,11.4427,300800.0
2005-08-25 11:00:00,17.11,17.16,17.1,17.14,234400.0,11.4494,11.4829,11.4427,11.4695,234400.0
2005-08-25 11:30:00,17.15,17.15,17.07,17.11,265200.0,11.4762,11.4762,11.4227,11.4494,265200.0
2005-08-25 12:00:00,17.11,17.11,17.07,17.1,151600.0,11.4494,11.4494,11.4227,11.4427,151600.0
2005-08-25 12:30:00,17.09,17.16,17.08,17.15,146800.0,11.436,11.4829,11.4294,11.4762,146800.0
2005-08-25 13:00:00,17.15,17.16,17.14,17.16,262000.0,11.4762,11.4829,11.4695,11.4829,262000.0
2005-08-25 13:30:00,17.16,17.19,17.15,17.18,218000.0,11.4829,11.503,11.4762,11.4963,218000.0
2005-08-25 14:00:00,17.18,17.2,17.17,17.2,167600.0,11.4963,11.5097,11.4896,11.5097,167600.0
2005-08-25 14:30:00,17.2,17.3,17.2,17.3,335600.0,11.5097,11.5766,11.5097,11.5766,335600.0
2005-08-25 15:00:00,17.3,17.34,17.29,17.3,584800.0,11.5766,11.6033,11.5699,11.5766,584800.0
2005-08-25 15:30:00,17.3,17.3,17.26,17.27,590800.0,11.5766,11.5766,11.5498,11.5565,590800.0
2005-08-26 09:30:00,17.23,17.25,17.17,17.2,308400.0,11.5297,11.5431,11.4896,11.5097,308400.0
2005-08-26 10:00:00,17.22,17.27,17.18,17.27,295600.0,11.523,11.5565,11.4963,11.5565,295600.0
2005-08-26 10:30:00,17.27,17.31,17.25,17.29,209600.0,11.5565,11.5833,11.5431,11.5699,209600.0
2005-08-26 11:00:00,17.29,17.29,17.25,17.25,177200.0,11.5699,11.5699,11.5431,11.5431,177200.0
2005-08-26 11:30:00,17.25,17.27,17.24,17.25,184000.0,11.5431,11.5565,11.5364,11.5431,184000.0
2005-08-26 12:00:00,17.25,17.28,17.25,17.27,254800.0,11.5431,11.5632,11.5431,11.5565,254800.0
2005-08-26 12:30:00,17.27,17.29,17.23,17.26,217200.0,11.5565,11.5699,11.5297,11.5498,217200.0
2005-08-26 13:00:00,17.26,17.27,17.22,17.25,208400.0,11.5498,11.5565,11.523,11.5431,208400.0
2005-08-26 13:30:00,17.25,17.28,17.25,17.26,149200.0,11.5431,11.5632,11.5431,11.5498,149200.0
2005-08-26 14:00:00,17.25,17.35,17.22,17.35,235600.0,11.5431,11.61,11.523,11.61,235600.0
2005-08-26 14:30:00,17.35,17.39,17.35,17.36,351200.0,11.61,11.6368,11.61,11.6167,351200.0
2005-08-26 15:00:00,17.36,17.4,17.36,17.36,384800.0,11.6167,11.6435,11.6167,11.6167,384800.0
2005-08-26 15:30:00,17.36,17.36,17.31,17.31,286400.0,11.6167,11.6167,11.5833,11.5833,286400.0
2005-08-29 09:30:00,17.15,17.2,17.1,17.2,751600.0,11.4762,11.5097,11.4427,11.5097,751600.0
2005-08-29 10:00:00,17.2,17.28,17.18,17.23,286800.0,11.5097,11.5632,11.4963,11.5297,286800.0
2005-08-29 10:30:00,17.22,17.23,17.2,17.22,207200.0,11.523,11.5297,11.5097,11.523,207200.0
2005-08-29 11:00:00,17.22,17.28,17.22,17.26,230800.0,11.523,11.5632,11.523,11.5498,230800.0
2005-08-29 11:30:00,17.26,17.33,17.25,17.25,172800.0,11.5498,11.5966,11.5431,11.5431,172800.0
2005-08-29 12:00:00,17.25,17.25,17.18,17.23,116000.0,11.5431,11.5431,11.4963,11.5297,116000.0
2005-08-29 12:30:00,17.22,17.24,17.19,17.24,110000.0,11.523,11.5364,11.503,11.5364,110000.0
2005-08-29 13:00:00,17.24,17.34,17.24,17.3,259200.0,11.5364,11.6033,11.5364,11.5766,259200.0
2005-08-29 13:30:00,17.3,17.37,17.29,17.34,322000.0,11.5766,11.6234,11.5699,11.6033,322000.0
2005-08-29 14:00:00,17.34,17.34,17.27,17.3,250000.0,11.6033,11.6033,11.5565,11.5766,250000.0
2005-08-29 14:30:00,17.3,17.3,17.26,17.28,166800.0,11.5766,11.5766,11.5498,11.5632,166800.0
2005-08-29 15:00:00,17.28,17.31,17.27,17.3,189600.0,11.5632,11.5833,11.5565,11.5766,189600.0
2005-08-29 15:30:00,17.3,17.32,17.28,17.3,390400.0,11.5766,11.59,11.5632,11.5766,390400.0
2005-08-30 09:30:00,17.21,17.26,17.15,17.16,329600.0,11.5163,11.5498,11.4762,11.4829,329600.0
2005-08-30 10:00:00,17.15,17.18,17.06,17.06,304800.0,11.4762,11.4963,11.416,11.416,304800.0
2005-08-30 10:30:00,17.07,17.07,17.01,17.06,328400.0,11.4227,11.4227,11.3825,11.416,328400.0
2005-08-30 11:00:00,17.06,17.06,16.94,16.98,339600.0,11.416,11.416,11.3357,11.3624,339600.0
2005-08-30 11:30:00,16.99,17.02,16.98,17.0,443200.0,11.3691,11.3892,11.3624,11.3758,443200.0
2005-08-30 12:00:00,17.0,17.06,17.0,17.03,265200.0,11.3758,11.416,11.3758,11.3959,265200.0
2005-08-30 12:30:00,17.03,17.06,17.02,17.04,265600.0,11.3959,11.416,11.3892,11.4026,265600.0
2005-08-30 13:00:00,17.04,17.04,17.02,17.03,80400.0,11.4026,11.4026,11.3892,11.3959,80400.0
2005-08-30 13:30:00,17.04,17.09,17.04,17.09,129200.0,11.4026,11.436,11.4026,11.436,129200.0
2005-08-30 14:00:00,17.08,17.08,17.0,17.05,297200.0,11.4294,11.4294,11.3758,11.4093,297200.0
2005-08-30 14:30:00,17.05,17.07,16.95,16.96,232400.0,11.4093,11.4227,11.3424,11.3491,232400.0
2005-08-30 15:00:00,16.96,17.04,16.96,17.03,413600.0,11.3491,11.4026,11.3491,11.3959,413600.0
2005-08-30 15:30:00,17.03,17.13,17.03,17.09,651200.0,11.3959,11.4628,11.3959,11.436,651200.0
2005-08-31 09:30:00,17.1,17.15,16.99,16.99,256000.0,11.4427,11.4762,11.3691,11.3691,256000.0
2005-08-31 10:00:00,16.99,17.02,16.89,17.0,412400.0,11.3691,11.3892,11.3022,11.3758,412400.0
2005-08-31 10:30:00,17.0,17.0,16.93,16.96,481200.0,11.3758,11.3758,11.329,11.3491,481200.0
2005-08-31 11:00:00,16.96,17.06,16.96,17.05,427600.0,11.3491,11.416,11.3491,11.4093,427600.0
2005-08-31 11:30:00,17.05,17.07,17.03,17.03,132400.0,11.4093,11.4227,11.3959,11.3959,132400.0
2005-08-31 12:00:00,17.04,17.04,16.97,16.98,280400.0,11.4026,11.4026,11.3557,11.3624,280400.0
2005-08-31 12:30:00,16.98,17.04,16.98,17.01,139600.0,11.3624,11.4026,11.3624,11.3825,139600.0
2005-08-31 13:00:00,17.0,17.08,16.99,17.06,257600.0,11.3758,11.4294,11.3691,11.416,257600.0
2005-08-31 13:30:00,17.06,17.08,17.01,17.05,235600.0,11.416,11.4294,11.3825,11.4093,235600.0
2005-08-31 14:00:00,17.05,17.06,16.98,17.0,377200.0,11.4093,11.416,11.3624,11.3758,377200.0
2005-08-31 14:30:00,17.0,17.02,16.98,17.02,398400.0,11.3758,11.3892,11.3624,11.3892,398400.0
2005-08-31 15:00:00,17.02,17.02,16.99,17.02,308800.0,11.3892,11.3892,11.3691,11.3892,308800.0
2005-08-31 15:30:00,17.02,17.07,17.02,17.06,489600.0,11.3892,11.4227,11.3892,11.416,489600.0
2005-09-01 09:30:00,17.1,17.2,17.05,17.18,595600.0,11.4427,11.5097,11.4093,11.4963,595600.0
2005-09-01 10:00:00,17.18,17.18,16.98,17.04,593600.0,11.4963,11.4963,11.3624,11.4026,593600.0
2005-09-01 10:30:00,17.04,17.08,17.02,17.08,245600.0,11.4026,11.4294,11.3892,11.4294,245600.0
2005-09-01 11:00:00,17.08,17.1,17.05,17.05,204000.0,11.4294,11.4427,11.4093,11.4093,204000.0
2005-09-01 11:30:00,17.05,17.13,17.05,17.11,279600.0,11.4093,11.4628,11.4093,11.4494,279600.0
2005-09-01 12:00:00,17.1,17.13,17.08,17.13,110400.0,11.4427,11.4628,11.4294,11.4628,110400.0
2005-09-01 12:30:00,17.13,17.13,17.06,17.06,171200.0,11.4628,11.4628,11.416,11.416,171200.0
2005-09-01 13:00:00,17.06,17.08,17.04,17.06,274000.0,11.416,11.4294,11.4026,11.416,274000.0
2005-09-01 13:30:00,17.06,17.07,17.02,17.06,942000.0,11.416,11.4227,11.3892,11.416,942000.0
2005-09-01 14:00:00,17.06,17.1,17.01,17.06,576400.0,11.416,11.4427,11.3825,11.416,576400.0
2005-09-01 14:30:00,17.06,17.09,17.04,17.07,390000.0,11.416,11.436,11.4026,11.4227,390000.0
2005-09-01 15:00:00,17.06,17.08,17.05,17.07,552000.0,11.416,11.4294,11.4093,11.4227,552000.0
2005-09-01 15:30:00,17.07,17.07,17.02,17.04,571600.0,11.4227,11.4227,11.3892,11.4026,571600.0
2005-09-02 09:30:00,17.06,17.2,17.05,17.18,279200.0,11.416,11.5097,11.4093,11.4963,279200.0
2005-09-02 10:00:00,17.2,17.23,17.14,17.18,286800.0,11.5097,11.5297,11.4695,11.4963,286800.0
2005-09-02 10:30:00,17.18,17.23,17.14,17.17,281200.0,11.4963,11.5297,11.4695,11.4896,281200.0
2005-09-02 11:00:00,17.17,17.18,17.13,17.13,219200.0,11.4896,11.4963,11.4628,11.4628,219200.0
2005-09-02 11:30:00,17.13,17.13,17.0,17.02,260800.0,11.4628,11.4628,11.3758,11.3892,260800.0
2005-09-02 12:00:00,17.02,17.09,17.02,17.08,111200.0,11.3892,11.436,11.3892,11.4294,111200.0
2005-09-02 12:30:00,17.08,17.15,17.08,17.13,105200.0,11.4294,11.4762,11.4294,11.4628,105200.0
2005-09-02 13:00:00,17.13,17.15,17.11,17.15,99200.0,11.4628,11.4762,11.4494,11.4762,99200.0
2005-09-02 13:30:00,17.15,17.15,17.1,17.12,216800.0,11.4762,11.4762,11.4427,11.4561,216800.0
2005-09-02 14:00:00,17.13,17.16,17.12,17.16,132800.0,11.4628,11.4829,11.4561,11.4829,132800.0
2005-09-02 14:30:00,17.16,17.19,17.16,17.19,328000.0,11.4829,11.503,11.4829,11.503,328000.0
2005-09-02 15:00:00,17.19,17.22,17.18,17.2,400000.0,11.503,11.523,11.4963,11.5097,400000.0
2005-09-02 15:30:00,17.2,17.2,17.11,17.13,393200.0,11.5097,11.5097,11.4494,11.4628,393200.0
2005-09-06 09:30:00,17.18,17.29,17.18,17.21,182400.0,11.4963,11.5699,11.4963,11.5163,182400.0
2005-09-06 10:00:00,17.19,17.35,17.19,17.35,406400.0,11.503,11.61,11.503,11.61,406400.0
2005-09-06 10:30:00,17.36,17.38,17.34,17.36,315200.0,11.6167,11.6301,11.6033,11.6167,315200.0
2005-09-06 11:00:00,17.36,17.38,17.35,17.37,210800.0,11.6167,11.6301,11.61,11.6234,210800.0
2005-09-06 11:30:00,17.37,17.37,17.32,17.32,636400.0,11.6234,11.6234,11.59,11.59,636400.0
2005-09-06 12:00:00,17.33,17.38,17.31,17.37,185600.0,11.5966,11.6301,11.5833,11.6234,185600.0
2005-09-06 12:30:00,17.38,17.38,17.33,17.38,287600.0,11.6301,11.6301,11.5966,11.6301,287600.0
2005-09-06 13:00:00,17.38,17.4,17.36,17.36,279200.0,11.6301,11.6435,11.6167,11.6167,279200.0
2005-09-06 13:30:00,17.36,17.38,17.33,17.35,243200.0,11.6167,11.6301,11.5966,11.61,243200.0
2005-09-06 14:00:00,17.35,17.36,17.32,17.34,455200.0,11.61,11.6167,11.59,11.6033,455200.0
2005-09-06 14:30:00,17.34,17.37,17.33,17.36,664800.0,11.6033,11.6234,11.5966,11.6167,664800.0
2005-09-06 15:00:00,17.36,17.37,17.3,17.31,1161600.0,11.6167,11.6234,11.5766,11.5833,1161600.0
2005-09-06 15:30:00,17.31,17.34,17.26,17.32,1444800.0,11.5833,11.6033,11.5498,11.59,1444800.0
2005-09-07 09:30:00,17.27,17.36,17.2,17.23,540400.0,11.5565,11.6167,11.5097,11.5297,540400.0
2005-09-07 10:00:00,17.23,17.23,17.1,17.1,508800.0,11.5297,11.5297,11.4427,11.4427,508800.0
2005-09-07 10:30:00,17.1,17.14,17.04,17.13,880000.0,11.4427,11.4695,11.4026,11.4628,880000.0
2005-09-07 11:00:00,17.13,17.15,17.11,17.15,474800.0,11.4628,11.4762,11.4494,11.4762,474800.0
2005-09-07 11:30:00,17.15,17.15,17.1,17.13,410800.0,11.4762,11.4762,11.4427,11.4628,410800.0
2005-09-07 12:00:00,17.13,17.15,17.1,17.1,171200.0,11.4628,11.4762,11.4427,11.4427,171200.0
2005-09-07 12:30:00,17.09,17.12,17.08,17.11,506000.0,11.436,11.4561,11.4294,11.4494,506000.0
2005-09-07 13:00:00,17.11,17.12,17.09,17.09,338400.0,11.4494,11.4561,11.436,11.436,338400.0
2005-09-07 13:30:00,17.1,17.14,17.09,17.12,229200.0,11.4427,11.4695,11.436,11.4561,229200.0
2005-09-07 14:00:00,17.12,17.16,17.08,17.1,412800.0,11.4561,11.4829,11.4294,11.4427,412800.0
2005-09-07 14:30:00,17.1,17.11,17.05,17.1,510800.0,11.4427,11.4494,11.4093,11.4427,510800.0
2005-09-07 15:00:00,17.1,17.16,17.07,17.14,609600.0,11.4427,11.4829,11.4227,11.4695,609600.0
2005-09-07 15:30:00,17.14,17.15,17.11,17.12,551200.0,11.4695,11.4762,11.4494,11.4561,551200.0
2005-09-08 09:30:00,17.09,17.11,17.01,17.08,228000.0,11.436,11.4494,11.3825,11.4294,228000.0
2005-09-08 10:00:00,17.08,17.08,17.03,17.07,168400.0,11.4294,11.4294,11.3959,11.4227,168400.0
2005-09-08 10:30:00,17.07,17.13,17.04,17.05,262000.0,11.4227,11.4628,11.4026,11.4093,262000.0
2005-09-08 11:00:00,17.06,17.1,17.04,17.07,165600.0,11.416,11.4427,11.4026,11.4227,165600.0
2005-09-08 11:30:00,17.07,17.12,17.07,17.11,125600.0,11.4227,11.4561,11.4227,11.4494,125600.0
2005-09-08 12:00:00,17.12,17.13,17.1,17.12,86800.0,11.4561,11.4628,11.4427,11.4561,86800.0
2005-09-08 12:30:00,17.12,17.12,17.06,17.09,191200.0,11.4561,11.4561,11.416,11.436,191200.0
2005-09-08 13:00:00,17.09,17.11,17.09,17.1,64400.0,11.436,11.4494,11.436,11.4427,64400.0
2005-09-08 13:30:00,17.1,17.1,17.06,17.09,83600.0,11.4427,11.4427,11.416,11.436,83600.0
2005-09-08 14:00:00,17.09,17.1,17.05,17.06,284000.0,11.436,11.4427,11.4093,11.416,284000.0
2005-09-08 14:30:00,17.07,17.11,17.07,17.07,303600.0,11.4227,11.4494,11.4227,11.4227,303600.0
2005-09-08 15:00:00,17.07,17.07,16.99,17.0,539200.0,11.4227,11.4227,11.3691,11.3758,539200.0
2005-09-08 15:30:00,17.0,17.03,17.0,17.02,381200.0,11.3758,11.3959,11.3758,11.3892,381200.0
2005-09-09 09:30:00,17.01,17.04,16.96,17.0,384000.0,11.3825,11.4026,11.3491,11.3758,384000.0
2005-09-09 10:00:00,17.0,17.02,16.94,16.96,471200.0,11.3758,11.3892,11.3357,11.3491,471200.0
2005-09-09 10:30:00,16.96,16.97,16.95,16.96,233200.0,11.3491,11.3557,11.3424,11.3491,233200.0
2005-09-09 11:00:00,16.96,16.97,16.94,16.96,362000.0,11.3491,11.3557,11.3357,11.3491,362000.0
2005-09-09 11:30:00,16.96,16.98,16.94,16.97,400000.0,11.3491,11.3624,11.3357,11.3557,400000.0
2005-09-09 12:00:00,16.97,16.99,16.95,16.97,320000.0,11.3557,11.3691,11.3424,11.3557,320000.0
2005-09-09 12:30:00,16.97,16.98,16.96,16.96,134800.0,11.3557,11.3624,11.3491,11.3491,134800.0
2005-09-09 13:00:00,16.96,16.98,16.94,16.98,1029600.0,11.3491,11.3624,11.3357,11.3624,1029600.0
2005-09-09 13:30:00,16.97,16.99,16.97,16.98,237600.0,11.3557,11.3691,11.3557,11.3624,237600.0
2005-09-09 14:00:00,16.99,16.99,16.96,16.97,577600.0,11.3691,11.3691,11.3491,11.3557,577600.0
2005-09-09 14:30:00,16.97,17.0,16.97,16.99,334000.0,11.3557,11.3758,11.3557,11.3691,334000.0
2005-09-09 15:00:00,16.99,17.0,16.98,16.99,334800.0,11.3691,11.3758,11.3624,11.3691,334800.0
2005-09-09 15:30:00,16.99,16.99,16.96,16.96,828800.0,11.3691,11.3691,11.3491,11.3491,828800.0
2005-09-12 09:30:00,16.87,17.05,16.86,17.0,369600.0,11.3387,11.4597,11.332,11.4261,369600.0
2005-09-12 10:00:00,17.0,17.02,16.91,16.95,415200.0,11.4261,11.4395,11.3656,11.3925,415200.0
2005-09-12 10:30:00,16.96,17.03,16.93,17.03,249600.0,11.3992,11.4462,11.379,11.4462,249600.0
2005-09-12 11:00:00,17.03,17.05,16.99,17.0,281200.0,11.4462,11.4597,11.4194,11.4261,281200.0
2005-09-12 11:30:00,17.0,17.03,16.99,17.02,71200.0,11.4261,11.4462,11.4194,11.4395,71200.0
2005-09-12 12:00:00,17.02,17.03,17.0,17.02,120000.0,11.4395,11.4462,11.4261,11.4395,120000.0
2005-09-12 12:30:00,17.02,17.02,16.97,17.01,362800.0,11.4395,11.4395,11.4059,11.4328,362800.0
2005-09-12 13:00:00,17.01,17.05,17.01,17.04,182000.0,11.4328,11.4597,11.4328,11.453,182000.0
2005-09-12 13:30:00,17.03,17.04,16.97,16.97,621600.0,11.4462,11.453,11.4059,11.4059,621600.0
2005-09-12 14:00:00,16.97,17.01,16.96,17.0,148400.0,11.4059,11.4328,11.3992,11.4261,148400.0
2005-09-12 14:30:00,17.0,17.01,16.98,17.0,129200.0,11.4261,11.4328,11.4126,11.4261,129200.0
2005-09-12 15:00:00,17.0,17.03,16.99,17.02,284000.0,11.4261,11.4462,11.4194,11.4395,284000.0
2005-09-12 15:30:00,17.03,17.03,16.97,16.98,687200.0,11.4462,11.4462,11.4059,11.4126,687200.0
2005-09-13 09:30:00,17.0,17.0,16.78,16.81,470000.0,11.4261,11.4261,11.2782,11.2984,470000.0
2005-09-13 10:00:00,16.81,16.81,16.73,16.75,716000.0,11.2984,11.2984,11.2446,11.258,716000.0
2005-09-13 10:30:00,16.75,16.76,16.74,16.76,480800.0,11.258,11.2648,11.2513,11.2648,480800.0
2005-09-13 11:00:00,16.76,16.76,16.75,16.75,233600.0,11.2648,11.2648,11.258,11.258,233600.0
2005-09-13 11:30:00,16.76,16.77,16.74,16.77,206800.0,11.2648,11.2715,11.2513,11.2715,206800.0
2005-09-13 12:00:00,16.77,16.8,16.76,16.8,279200.0,11.2715,11.2917,11.2648,11.2917,279200.0
2005-09-13 12:30:00,16.8,16.81,16.79,16.8,217200.0,11.2917,11.2984,11.2849,11.2917,217200.0
2005-09-13 13:00:00,16.8,16.8,16.76,16.77,509200.0,11.2917,11.2917,11.2648,11.2715,509200.0
2005-09-13 13:30:00,16.77,16.79,16.77,16.78,89200.0,11.2715,11.2849,11.2715,11.2782,89200.0
2005-09-13 14:00:00,16.78,16.81,16.76,16.81,473600.0,11.2782,11.2984,11.2648,11.2984,473600.0
2005-09-13 14:30:00,16.81,16.82,16.8,16.81,219600.0,11.2984,11.3051,11.2917,11.2984,219600.0
2005-09-13 15:00:00,16.81,16.81,16.75,16.75,224800.0,11.2984,11.2984,11.258,11.258,224800.0
2005-09-13 15:30:00,16.75,16.79,16.75,16.76,531200.0,11.258,11.2849,11.258,11.2648,531200.0
2005-09-14 09:30:00,16.75,16.82,16.74,16.81,222400.0,11.258,11.3051,11.2513,11.2984,222400.0
2005-09-14 10:00:00,16.81,16.82,16.74,16.75,203200.0,11.2984,11.3051,11.2513,11.258,203200.0
2005-09-14 10:30:00,16.75,16.79,16.74,16.74,236800.0,11.258,11.2849,11.2513,11.2513,236800.0
2005-09-14 11:00:00,16.73,16.78,16.71,16.76,128800.0,11.2446,11.2782,11.2312,11.2648,128800.0
2005-09-14 11:30:00,16.76,16.81,16.76,16.79,97200.0,11.2648,11.2984,11.2648,11.2849,97200.0
2005-09-14 12:00:00,16.79,16.8,16.76,16.79,82800.0,11.2849,11.2917,11.2648,11.2849,82800.0
2005-09-14 12:30:00,16.79,16.8,16.77,16.8,88800.0,11.2849,11.2917,11.2715,11.2917,88800.0
2005-09-14 13:00:00,16.8,16.83,16.8,16.82,155200.0,11.2917,11.3118,11.2917,11.3051,155200.0
2005-09-14 13:30:00,16.82,16.82,16.78,16.79,116400.0,11.3051,11.3051,11.2782,11.2849,116400.0
2005-09-14 14:00:00,16.79,16.83,16.76,16.78,206800.0,11.2849,11.3118,11.2648,11.2782,206800.0
2005-09-14 14:30:00,16.78,16.8,16.76,16.79,136400.0,11.2782,11.2917,11.2648,11.2849,136400.0
2005-09-14 15:00:00,16.79,16.79,16.74,16.77,133600.0,11.2849,11.2849,11.2513,11.2715,133600.0
2005-09-14 15:30:00,16.77,16.78,16.74,16.75,249600.0,11.2715,11.2782,11.2513,11.258,249600.0
2005-09-15 09:30:00,16.76,16.84,16.76,16.77,160000.0,11.2648,11.3185,11.2648,11.2715,160000.0
2005-09-15 10:00:00,16.76,16.78,16.74,16.74,99600.0,11.2648,11.2782,11.2513,11.2513,99600.0
2005-09-15 10:30:00,16.75,16.77,16.71,16.75,140800.0,11.258,11.2715,11.2312,11.258,140800.0
2005-09-15 11:00:00,16.75,16.76,16.73,16.74,91200.0,11.258,11.2648,11.2446,11.2513,91200.0
2005-09-15 11:30:00,16.74,16.75,16.73,16.73,73200.0,11.2513,11.258,11.2446,11.2446,73200.0
2005-09-15 12:00:00,16.73,16.74,16.68,16.71,71200.0,11.2446,11.2513,11.211,11.2312,71200.0
2005-09-15 12:30:00,16.71,16.72,16.69,16.7,54000.0,11.2312,11.2379,11.2177,11.2244,54000.0
2005-09-15 13:00:00,16.7,16.76,16.69,16.74,155200.0,11.2244,11.2648,11.2177,11.2513,155200.0
2005-09-15 13:30:00,16.74,16.75,16.72,16.74,93600.0,11.2513,11.258,11.2379,11.2513,93600.0
2005-09-15 14:00:00,16.73,16.75,16.7,16.75,51600.0,11.2446,11.258,11.2244,11.258,51600.0
2005-09-15 14:30:00,16.75,16.77,16.75,16.77,92800.0,11.258,11.2715,11.258,11.2715,92800.0
2005-09-15 15:00:00,16.76,16.78,16.74,16.74,133600.0,11.2648,11.2782,11.2513,11.2513,133600.0
2005-09-15 15:30:00,16.74,16.76,16.72,16.75,238800.0,11.2513,11.2648,11.2379,11.258,238800.0
2005-09-16 09:30:00,16.82,16.88,16.75,16.79,1034400.0,11.3051,11.3454,11.258,11.2849,1034400.0
2005-09-16 10:00:00,16.79,16.82,16.77,16.8,123200.0,11.2849,11.3051,11.2715,11.2917,123200.0
2005-09-16 10:30:00,16.8,16.83,16.79,16.8,127200.0,11.2917,11.3118,11.2849,11.2917,127200.0
2005-09-16 11:00:00,16.81,16.81,16.77,16.8,127600.0,11.2984,11.2984,11.2715,11.2917,127600.0
2005-09-16 11:30:00,16.8,16.81,16.79,16.79,132400.0,11.2917,11.2984,11.2849,11.2849,132400.0
2005-09-16 12:00:00,16.79,16.8,16.76,16.8,110000.0,11.2849,11.2917,11.2648,11.2917,110000.0
2005-09-16 12:30:00,16.8,16.83,16.8,16.82,164800.0,11.2917,11.3118,11.2917,11.3051,164800.0
2005-09-16 13:00:00,16.82,16.84,16.82,16.84,114400.0,11.3051,11.3185,11.3051,11.3185,114400.0
2005-09-16 13:30:00,16.84,16.87,16.82,16.86,143600.0,11.3185,11.3387,11.3051,11.332,143600.0
2005-09-16 14:00:00,16.86,16.9,16.86,16.86,187200.0,11.332,11.3589,11.332,11.332,187200.0
2005-09-16 14:30:00,16.86,16.94,16.86,16.93,215600.0,11.332,11.3858,11.332,11.379,215600.0
2005-09-16 15:00:00,16.93,16.93,16.91,16.92,285600.0,11.379,11.379,11.3656,11.3723,285600.0
2005-09-16 15:30:00,16.92,16.99,16.92,16.96,649600.0,11.3723,11.4194,11.3723,11.3992,649600.0
2005-09-19 09:30:00,16.96,17.08,16.96,17.08,444400.0,11.3992,11.4798,11.3992,11.4798,444400.0
2005-09-19 10:00:00,17.08,17.12,16.98,17.02,394800.0,11.4798,11.5067,11.4126,11.4395,394800.0
2005-09-19 10:30:00,17.02,17.08,17.02,17.06,349200.0,11.4395,11.4798,11.4395,11.4664,349200.0
2005-09-19 11:00:00,17.06,17.11,17.06,17.07,307600.0,11.4664,11.5,11.4664,11.4731,307600.0
2005-09-19 11:30:00,17.07,17.07,17.02,17.02,252400.0,11.4731,11.4731,11.4395,11.4395,252400.0
2005-09-19 12:00:00,17.02,17.04,17.01,17.02,107200.0,11.4395,11.453,11.4328,11.4395,107200.0
2005-09-19 12:30:00,17.02,17.02,17.01,17.02,159200.0,11.4395,11.4395,11.4328,11.4395,159200.0
2005-09-19 13:00:00,17.02,17.05,17.02,17.05,244000.0,11.4395,11.4597,11.4395,11.4597,244000.0
2005-09-19 13:30:00,17.05,17.09,17.05,17.09,146800.0,11.4597,11.4866,11.4597,11.4866,146800.0
2005-09-19 14:00:00,17.09,17.11,17.07,17.07,296000.0,11.4866,11.5,11.4731,11.4731,296000.0
2005-09-19 14:30:00,17.07,17.09,17.05,17.06,304800.0,11.4731,11.4866,11.4597,11.4664,304800.0
2005-09-19 15:00:00,17.06,17.08,17.05,17.07,416800.0,11.4664,11.4798,11.4597,11.4731,416800.0
2005-09-19 15:30:00,17.07,17.1,17.06,17.08,346800.0,11.4731,11.4933,11.4664,11.4798,346800.0
2005-09-20 09:30:00,17.09,17.3,17.07,17.26,302400.0,11.4866,11.6277,11.4731,11.6008,302400.0
2005-09-20 10:00:00,17.25,17.44,17.25,17.39,713200.0,11.5941,11.7218,11.5941,11.6882,713200.0
2005-09-20 10:30:00,17.39,17.43,17.33,17.36,532400.0,11.6882,11.7151,11.6479,11.668,532400.0
2005-09-20 11:00:00,17.37,17.48,17.37,17.43,1081600.0,11.6748,11.7487,11.6748,11.7151,1081600.0
2005-09-20 11:30:00,17.43,17.49,17.42,17.48,460800.0,11.7151,11.7554,11.7084,11.7487,460800.0
2005-09-20 12:00:00,17.49,17.5,17.47,17.48,294800.0,11.7554,11.7621,11.742,11.7487,294800.0
2005-09-20 12:30:00,17.48,17.49,17.46,17.49,128800.0,11.7487,11.7554,11.7353,11.7554,128800.0
2005-09-20 13:00:00,17.49,17.49,17.47,17.48,207600.0,11.7554,11.7554,11.742,11.7487,207600.0
2005-09-20 13:30:00,17.48,17.48,17.44,17.45,307200.0,11.7487,11.7487,11.7218,11.7285,307200.0
2005-09-20 14:00:00,17.45,17.48,17.41,17.42,500400.0,11.7285,11.7487,11.7016,11.7084,500400.0
2005-09-20 14:30:00,17.42,17.48,17.35,17.35,613600.0,11.7084,11.7487,11.6613,11.6613,613600.0
2005-09-20 15:00:00,17.35,17.35,17.26,17.31,696400.0,11.6613,11.6613,11.6008,11.6344,696400.0
2005-09-20 15:30:00,17.31,17.33,17.27,17.28,723200.0,11.6344,11.6479,11.6076,11.6143,723200.0
2005-09-21 09:30:00,17.18,17.37,17.17,17.32,376000.0,11.5471,11.6748,11.5403,11.6412,376000.0
2005-09-21 10:00:00,17.31,17.35,17.28,17.34,214000.0,11.6344,11.6613,11.6143,11.6546,214000.0
2005-09-21 10:30:00,17.35,17.37,17.27,17.31,392000.0,11.6613,11.6748,11.6076,11.6344,392000.0
2005-09-21 11:00:00,17.31,17.33,17.25,17.26,320000.0,11.6344,11.6479,11.5941,11.6008,320000.0
2005-09-21 11:30:00,17.26,17.27,17.22,17.23,433600.0,11.6008,11.6076,11.5739,11.5807,433600.0
2005-09-21 12:00:00,17.23,17.27,17.23,17.24,128800.0,11.5807,11.6076,11.5807,11.5874,128800.0
2005-09-21 12:30:00,17.24,17.28,17.23,17.28,164000.0,11.5874,11.6143,11.5807,11.6143,164000.0
2005-09-21 13:00:00,17.28,17.29,17.21,17.23,183600.0,11.6143,11.621,11.5672,11.5807,183600.0
2005-09-21 13:30:00,17.23,17.25,17.2,17.25,135200.0,11.5807,11.5941,11.5605,11.5941,135200.0
2005-09-21 14:00:00,17.25,17.27,17.22,17.25,333600.0,11.5941,11.6076,11.5739,11.5941,333600.0
2005-09-21 14:30:00,17.25,17.28,17.24,17.27,224000.0,11.5941,11.6143,11.5874,11.6076,224000.0
2005-09-21 15:00:00,17.27,17.27,17.23,17.23,202800.0,11.6076,11.6076,11.5807,11.5807,202800.0
2005-09-21 15:30:00,17.23,17.25,17.19,17.19,320800.0,11.5807,11.5941,11.5538,11.5538,320800.0
2005-09-22 09:30:00,17.14,17.18,17.07,17.16,183200.0,11.5202,11.5471,11.4731,11.5336,183200.0
2005-09-22 10:00:00,17.17,17.23,17.07,17.08,328800.0,11.5403,11.5807,11.4731,11.4798,328800.0
2005-09-22 10:30:00,17.07,17.16,17.07,17.14,106000.0,11.4731,11.5336,11.4731,11.5202,106000.0
2005-09-22 11:00:00,17.14,17.18,17.1,17.11,204000.0,11.5202,11.5471,11.4933,11.5,204000.0
2005-09-22 11:30:00,17.1,17.16,17.06,17.16,274000.0,11.4933,11.5336,11.4664,11.5336,274000.0
2005-09-22 12:00:00,17.16,17.21,17.13,17.2,184800.0,11.5336,11.5672,11.5135,11.5605,184800.0
2005-09-22 12:30:00,17.2,17.21,17.16,17.18,199600.0,11.5605,11.5672,11.5336,11.5471,199600.0
2005-09-22 13:00:00,17.19,17.26,17.17,17.25,357600.0,11.5538,11.6008,11.5403,11.5941,357600.0
2005-09-22 13:30:00,17.24,17.36,17.24,17.34,375600.0,11.5874,11.668,11.5874,11.6546,375600.0
2005-09-22 14:00:00,17.34,17.36,17.3,17.31,396000.0,11.6546,11.668,11.6277,11.6344,396000.0
2005-09-22 14:30:00,17.31,17.31,17.23,17.26,237200.0,11.6344,11.6344,11.5807,11.6008,237200.0
2005-09-22 15:00:00,17.27,17.35,17.26,17.34,370800.0,11.6076,11.6613,11.6008,11.6546,370800.0
2005-09-22 15:30:00,17.34,17.34,17.31,17.33,242800.0,11.6546,11.6546,11.6344,11.6479,242800.0
2005-09-23 09:30:00,17.33,17.36,17.23,17.23,173200.0,11.6479,11.668,11.5807,11.5807,173200.0
2005-09-23 10:00:00,17.23,17.28,17.18,17.22,304400.0,11.5807,11.6143,11.5471,11.5739,304400.0
2005-09-23 10:30:00,17.21,17.21,17.14,17.17,204800.0,11.5672,11.5672,11.5202,11.5403,204800.0
2005-09-23 11:00:00,17.18,17.26,17.12,17.25,310800.0,11.5471,11.6008,11.5067,11.5941,310800.0
2005-09-23 11:30:00,17.25,17.36,17.25,17.36,132800.0,11.5941,11.668,11.5941,11.668,132800.0
2005-09-23 12:00:00,17.37,17.41,17.36,17.4,136400.0,11.6748,11.7016,11.668,11.6949,136400.0
2005-09-23 12:30:00,17.39,17.39,17.36,17.39,107600.0,11.6882,11.6882,11.668,11.6882,107600.0
2005-09-23 13:00:00,17.39,17.43,17.39,17.42,82400.0,11.6882,11.7151,11.6882,11.7084,82400.0
2005-09-23 13:30:00,17.43,17.5,17.42,17.5,493200.0,11.7151,11.7621,11.7084,11.7621,493200.0
2005-09-23 14:00:00,17.5,17.53,17.48,17.52,377600.0,11.7621,11.7823,11.7487,11.7756,377600.0
2005-09-23 14:30:00,17.52,17.52,17.5,17.5,196400.0,11.7756,11.7756,11.7621,11.7621,196400.0
2005-09-23 15:00:00,17.5,17.51,17.46,17.51,149600.0,11.7621,11.7689,11.7353,11.7689,149600.0
2005-09-23 15:30:00,17.51,17.51,17.45,17.47,270800.0,11.7689,11.7689,11.7285,11.742,270800.0
2005-09-26 09:30:00,17.46,17.46,17.23,17.28,781200.0,11.7353,11.7353,11.5807,11.6143,781200.0
2005-09-26 10:00:00,17.28,17.35,17.26,17.31,463200.0,11.6143,11.6613,11.6008,11.6344,463200.0
2005-09-26 10:30:00,17.31,17.39,17.3,17.31,167200.0,11.6344,11.6882,11.6277,11.6344,167200.0
2005-09-26 11:00:00,17.31,17.31,17.23,17.3,186000.0,11.6344,11.6344,11.5807,11.6277,186000.0
2005-09-26 11:30:00,17.29,17.29,17.18,17.2,280800.0,11.621,11.621,11.5471,11.5605,280800.0
2005-09-26 12:00:00,17.2,17.25,17.15,17.16,187600.0,11.5605,11.5941,11.5269,11.5336,187600.0
2005-09-26 12:30:00,17.15,17.16,17.11,17.16,517200.0,11.5269,11.5336,11.5,11.5336,517200.0
2005-09-26 13:00:00,17.16,17.18,17.14,17.16,256400.0,11.5336,11.5471,11.5202,11.5336,256400.0
2005-09-26 13:30:00,17.17,17.19,17.15,17.15,384000.0,11.5403,11.5538,11.5269,11.5269,384000.0
2005-09-26 14:00:00,17.15,17.15,17.06,17.1,480400.0,11.5269,11.5269,11.4664,11.4933,480400.0
2005-09-26 14:30:00,17.09,17.11,17.07,17.09,355200.0,11.4866,11.5,11.4731,11.4866,355200.0
2005-09-26 15:00:00,17.09,17.11,17.07,17.07,287200.0,11.4866,11.5,11.4731,11.4731,287200.0
2005-09-26 15:30:00,17.07,17.11,17.05,17.07,990800.0,11.4731,11.5,11.4597,11.4731,990800.0
2005-09-27 09:30:00,17.07,17.15,16.95,17.09,554400.0,11.4731,11.5269,11.3925,11.4866,554400.0
2005-09-27 10:00:00,17.09,17.16,17.04,17.08,305600.0,11.4866,11.5336,11.453,11.4798,305600.0
2005-09-27 10:30:00,17.08,17.12,17.05,17.12,325200.0,11.4798,11.5067,11.4597,11.5067,325200.0
2005-09-27 11:00:00,17.12,17.2,17.11,17.18,133600.0,11.5067,11.5605,11.5,11.5471,133600.0
2005-09-27 11:30:00,17.18,17.18,17.15,17.15,119600.0,11.5471,11.5471,11.5269,11.5269,119600.0
2005-09-27 12:00:00,17.13,17.15,17.08,17.08,138400.0,11.5135,11.5269,11.4798,11.4798,138400.0
2005-09-27 12:30:00,17.09,17.1,17.07,17.07,160800.0,11.4866,11.4933,11.4731,11.4731,160800.0
2005-09-27 13:00:00,17.07,17.07,17.03,17.05,132000.0,11.4731,11.4731,11.4462,11.4597,132000.0
2005-09-27 13:30:00,17.05,17.08,17.04,17.08,208400.0,11.4597,11.4798,11.453,11.4798,208400.0
2005-09-27 14:00:00,17.08,17.13,17.04,17.08,255200.0,11.4798,11.5135,11.453,11.4798,255200.0
2005-09-27 14:30:00,17.08,17.15,17.06,17.15,375600.0,11.4798,11.5269,11.4664,11.5269,375600.0
2005-09-27 15:00:00,17.15,17.15,17.1,17.14,401200.0,11.5269,11.5269,11.4933,11.5202,401200.0
2005-09-27 15:30:00,17.14,17.15,17.11,17.13,473200.0,11.5202,11.5269,11.5,11.5135,473200.0
2005-09-28 09:30:00,17.23,17.38,17.22,17.37,307600.0,11.5807,11.6815,11.5739,11.6748,307600.0
2005-09-28 10:00:00,17.37,17.42,17.34,17.37,698400.0,11.6748,11.7084,11.6546,11.6748,698400.0
2005-09-28 10:30:00,17.37,17.42,17.34,17.4,310400.0,11.6748,11.7084,11.6546,11.6949,310400.0
2005-09-28 11:00:00,17.4,17.41,17.36,17.4,134800.0,11.6949,11.7016,11.668,11.6949,134800.0
2005-09-28 11:30:00,17.39,17.43,17.36,17.4,274800.0,11.6882,11.7151,11.668,11.6949,274800.0
2005-09-28 12:00:00,17.4,17.45,17.39,17.45,270800.0,11.6949,11.7285,11.6882,11.7285,270800.0
2005-09-28 12:30:00,17.45,17.54,17.45,17.49,467200.0,11.7285,11.789,11.7285,11.7554,467200.0
2005-09-28 13:00:00,17.49,17.5,17.45,17.47,344800.0,11.7554,11.7621,11.7285,11.742,344800.0
2005-09-28 13:30:00,17.46,17.47,17.41,17.47,279200.0,11.7353,11.742,11.7016,11.742,279200.0
2005-09-28 14:00:00,17.47,17.55,17.47,17.55,380800.0,11.742,11.7957,11.742,11.7957,380800.0
2005-09-28 14:30:00,17.55,17.59,17.53,17.59,549200.0,11.7957,11.8226,11.7823,11.8226,549200.0
2005-09-28 15:00:00,17.59,17.71,17.58,17.69,1000400.0,11.8226,11.9033,11.8159,11.8898,1000400.0
2005-09-28 15:30:00,17.69,17.75,17.58,17.6,1257200.0,11.8898,11.9302,11.8159,11.8294,1257200.0
2005-09-29 09:30:00,17.54,17.59,17.41,17.57,540800.0,11.789,11.8226,11.7016,11.8092,540800.0
2005-09-29 10:00:00,17.57,17.66,17.52,17.62,242400.0,11.8092,11.8697,11.7756,11.8428,242400.0
2005-09-29 10:30:00,17.62,17.62,17.5,17.5,225200.0,11.8428,11.8428,11.7621,11.7621,225200.0
2005-09-29 11:00:00,17.5,17.52,17.42,17.5,176800.0,11.7621,11.7756,11.7084,11.7621,176800.0
2005-09-29 11:30:00,17.5,17.75,17.5,17.71,801200.0,11.7621,11.9302,11.7621,11.9033,801200.0
2005-09-29 12:00:00,17.71,17.78,17.71,17.77,391200.0,11.9033,11.9503,11.9033,11.9436,391200.0
2005-09-29 12:30:00,17.77,17.77,17.75,17.75,215200.0,11.9436,11.9436,11.9302,11.9302,215200.0
2005-09-29 13:00:00,17.77,17.79,17.75,17.77,288000.0,11.9436,11.9571,11.9302,11.9436,288000.0
2005-09-29 13:30:00,17.77,17.8,17.75,17.79,384000.0,11.9436,11.9638,11.9302,11.9571,384000.0
2005-09-29 14:00:00,17.79,17.85,17.78,17.81,610400.0,11.9571,11.9974,11.9503,11.9705,610400.0
2005-09-29 14:30:00,17.81,17.84,17.78,17.8,553600.0,11.9705,11.9907,11.9503,11.9638,553600.0
2005-09-29 15:00:00,17.8,17.81,17.75,17.78,286800.0,11.9638,11.9705,11.9302,11.9503,286800.0
2005-09-29 15:30:00,17.78,17.8,17.76,17.8,731200.0,11.9503,11.9638,11.9369,11.9638,731200.0
2005-09-30 09:30:00,17.71,17.92,17.68,17.89,450800.0,11.9033,12.0444,11.8831,12.0243,450800.0
2005-09-30 10:00:00,17.89,17.95,17.85,17.95,680000.0,12.0243,12.0646,11.9974,12.0646,680000.0
2005-09-30 10:30:00,17.95,18.0,17.9,17.95,647600.0,12.0646,12.0982,12.031,12.0646,647600.0
2005-09-30 11:00:00,17.96,18.05,17.95,18.01,568400.0,12.0713,12.1318,12.0646,12.1049,568400.0
2005-09-30 11:30:00,18.01,18.02,17.94,17.95,209600.0,12.1049,12.1116,12.0579,12.0646,209600.0
2005-09-30 12:00:00,17.95,17.97,17.93,17.95,197200.0,12.0646,12.078,12.0512,12.0646,197200.0
2005-09-30 12:30:00,17.95,17.98,17.95,17.96,153600.0,12.0646,12.0848,12.0646,12.0713,153600.0
2005-09-30 13:00:00,17.96,17.98,17.96,17.97,134800.0,12.0713,12.0848,12.0713,12.078,134800.0
2005-09-30 13:30:00,17.97,17.99,17.95,17.96,170000.0,12.078,12.0915,12.0646,12.0713,170000.0
2005-09-30 14:00:00,17.96,17.97,17.92,17.96,337600.0,12.0713,12.078,12.0444,12.0713,337600.0
2005-09-30 14:30:00,17.97,17.98,17.92,17.94,273200.0,12.078,12.0848,12.0444,12.0579,273200.0
2005-09-30 15:00:00,17.94,17.94,17.83,17.85,476400.0,12.0579,12.0579,11.9839,11.9974,476400.0
2005-09-30 15:30:00,17.85,17.93,17.83,17.93,593600.0,11.9974,12.0512,11.9839,12.0512,593600.0
2005-10-03 09:30:00,17.93,17.98,17.88,17.91,511200.0,12.0512,12.0848,12.0175,12.0377,511200.0
2005-10-03 10:00:00,17.92,17.96,17.86,17.86,366000.0,12.0444,12.0713,12.0041,12.0041,366000.0
2005-10-03 10:30:00,17.87,17.88,17.83,17.84,227600.0,12.0108,12.0175,11.9839,11.9907,227600.0
2005-10-03 11:00:00,17.84,17.93,17.84,17.93,189600.0,11.9907,12.0512,11.9907,12.0512,189600.0
2005-10-03 11:30:00,17.93,17.98,17.92,17.94,201600.0,12.0512,12.0848,12.0444,12.0579,201600.0
2005-10-03 12:00:00,17.94,17.99,17.92,17.95,174800.0,12.0579,12.0915,12.0444,12.0646,174800.0
2005-10-03 12:30:00,17.95,17.96,17.86,17.86,250800.0,12.0646,12.0713,12.0041,12.0041,250800.0
2005-10-03 13:00:00,17.86,17.89,17.85,17.86,144000.0,12.0041,12.0243,11.9974,12.0041,144000.0
2005-10-03 13:30:00,17.86,17.86,17.83,17.83,173200.0,12.0041,12.0041,11.9839,11.9839,173200.0
2005-10-03 14:00:00,17.84,17.86,17.77,17.86,310800.0,11.9907,12.0041,11.9436,12.0041,310800.0
2005-10-03 14:30:00,17.87,17.91,17.86,17.88,260000.0,12.0108,12.0377,12.0041,12.0175,260000.0
2005-10-03 15:00:00,17.88,17.92,17.86,17.86,281200.0,12.0175,12.0444,12.0041,12.0041,281200.0
2005-10-03 15:30:00,17.87,17.95,17.87,17.93,364800.0,12.0108,12.0646,12.0108,12.0512,364800.0
2005-10-04 09:30:00,17.88,18.0,17.88,17.98,241200.0,12.0175,12.0982,12.0175,12.0848,241200.0
2005-10-04 10:00:00,17.98,18.12,17.98,18.11,398800.0,12.0848,12.1789,12.0848,12.1721,398800.0
2005-10-04 10:30:00,18.11,18.19,18.1,18.18,297600.0,12.1721,12.2259,12.1654,12.2192,297600.0
2005-10-04 11:00:00,18.19,18.19,18.14,18.18,400400.0,12.2259,12.2259,12.1923,12.2192,400400.0
2005-10-04 11:30:00,18.18,18.18,18.1,18.13,278400.0,12.2192,12.2192,12.1654,12.1856,278400.0
2005-10-04 12:00:00,18.13,18.17,18.11,18.15,272400.0,12.1856,12.2125,12.1721,12.199,272400.0
2005-10-04 12:30:00,18.16,18.17,18.1,18.15,335200.0,12.2057,12.2125,12.1654,12.199,335200.0
2005-10-04 13:00:00,18.15,18.16,18.11,18.14,85600.0,12.199,12.2057,12.1721,12.1923,85600.0
2005-10-04 13:30:00,18.14,18.14,18.1,18.11,124400.0,12.1923,12.1923,12.1654,12.1721,124400.0
2005-10-04 14:00:00,18.11,18.14,18.02,18.02,184000.0,12.1721,12.1923,12.1116,12.1116,184000.0
2005-10-04 14:30:00,18.02,18.03,17.89,17.9,242800.0,12.1116,12.1184,12.0243,12.031,242800.0
2005-10-04 15:00:00,17.91,17.93,17.8,17.84,592800.0,12.0377,12.0512,11.9638,11.9907,592800.0
2005-10-04 15:30:00,17.84,17.84,17.75,17.77,426000.0,11.9907,11.9907,11.9302,11.9436,426000.0
2005-10-05 09:30:00,17.72,17.73,17.58,17.66,362800.0,11.91,11.9167,11.8159,11.8697,362800.0
2005-10-05 10:00:00,17.66,17.72,17.6,17.67,373600.0,11.8697,11.91,11.8294,11.8764,373600.0
2005-10-05 10:30:00,17.66,17.75,17.63,17.69,196800.0,11.8697,11.9302,11.8495,11.8898,196800.0
2005-10-05 11:00:00,17.69,17.72,17.63,17.63,183600.0,11.8898,11.91,11.8495,11.8495,183600.0
2005-10-05 11:30:00,17.63,17.64,17.57,17.6,337600.0,11.8495,11.8562,11.8092,11.8294,337600.0
2005-10-05 12:00:00,17.6,17.7,17.58,17.65,276000.0,11.8294,11.8966,11.8159,11.863,276000.0
2005-10-05 12:30:00,17.65,17.67,17.63,17.66,123200.0,11.863,11.8764,11.8495,11.8697,123200.0
2005-10-05 13:00:00,17.67,17.75,17.67,17.75,218800.0,11.8764,11.9302,11.8764,11.9302,218800.0
2005-10-05 13:30:00,17.75,17.75,17.65,17.67,193600.0,11.9302,11.9302,11.863,11.8764,193600.0
2005-10-05 14:00:00,17.67,17.71,17.67,17.69,219200.0,11.8764,11.9033,11.8764,11.8898,219200.0
2005-10-05 14:30:00,17.7,17.7,17.58,17.61,437200.0,11.8966,11.8966,11.8159,11.8361,437200.0
2005-10-05 15:00:00,17.61,17.63,17.53,17.55,270400.0,11.8361,11.8495,11.7823,11.7957,270400.0
2005-10-05 15:30:00,17.55,17.57,17.49,17.49,565200.0,11.7957,11.8092,11.7554,11.7554,565200.0
2005-10-06 09:30:00,17.49,17.59,17.46,17.56,551200.0,11.7554,11.8226,11.7353,11.8025,551200.0
2005-10-06 10:00:00,17.55,17.58,17.45,17.49,349200.0,11.7957,11.8159,11.7285,11.7554,349200.0
2005-10-06 10:30:00,17.49,17.58,17.48,17.57,320800.0,11.7554,11.8159,11.7487,11.8092,320800.0
2005-10-06 11:00:00,17.57,17.67,17.55,17.57,286800.0,11.8092,11.8764,11.7957,11.8092,286800.0
2005-10-06 11:30:00,17.57,17.57,17.49,17.5,289600.0,11.8092,11.8092,11.7554,11.7621,289600.0
2005-10-06 12:00:00,17.5,17.54,17.45,17.45,328000.0,11.7621,11.789,11.7285,11.7285,328000.0
2005-10-06 12:30:00,17.45,17.49,17.43,17.46,242400.0,11.7285,11.7554,11.7151,11.7353,242400.0
2005-10-06 13:00:00,17.46,17.5,17.44,17.49,233600.0,11.7353,11.7621,11.7218,11.7554,233600.0
2005-10-06 13:30:00,17.49,17.5,17.4,17.4,209200.0,11.7554,11.7621,11.6949,11.6949,209200.0
2005-10-06 14:00:00,17.41,17.43,17.37,17.43,320800.0,11.7016,11.7151,11.6748,11.7151,320800.0
2005-10-06 14:30:00,17.42,17.43,17.33,17.36,319200.0,11.7084,11.7151,11.6479,11.668,319200.0
2005-10-06 15:00:00,17.37,17.38,17.19,17.21,462400.0,11.6748,11.6815,11.5538,11.5672,462400.0
2005-10-06 15:30:00,17.2,17.41,17.2,17.36,683200.0,11.5605,11.7016,11.5605,11.668,683200.0
2005-10-07 09:30:00,17.49,17.53,17.41,17.46,436000.0,11.7554,11.7823,11.7016,11.7353,436000.0
2005-10-07 10:00:00,17.45,17.52,17.42,17.48,348400.0,11.7285,11.7756,11.7084,11.7487,348400.0
2005-10-07 10:30:00,17.47,17.55,17.42,17.51,496000.0,11.742,11.7957,11.7084,11.7689,496000.0
2005-10-07 11:00:00,17.49,17.5,17.44,17.46,295600.0,11.7554,11.7621,11.7218,11.7353,295600.0
2005-10-07 11:30:00,17.47,17.5,17.46,17.49,231600.0,11.742,11.7621,11.7353,11.7554,231600.0
2005-10-07 12:00:00,17.48,17.54,17.48,17.52,270400.0,11.7487,11.789,11.7487,11.7756,270400.0
2005-10-07 12:30:00,17.52,17.55,17.52,17.54,217200.0,11.7756,11.7957,11.7756,11.789,217200.0
2005-10-07 13:00:00,17.54,17.59,17.53,17.58,275200.0,11.789,11.8226,11.7823,11.8159,275200.0
2005-10-07 13:30:00,17.57,17.59,17.55,17.56,158000.0,11.8092,11.8226,11.7957,11.8025,158000.0
2005-10-07 14:00:00,17.56,17.58,17.55,17.56,182800.0,11.8025,11.8159,11.7957,11.8025,182800.0
2005-10-07 14:30:00,17.56,17.62,17.55,17.57,277200.0,11.8025,11.8428,11.7957,11.8092,277200.0
2005-10-07 15:00:00,17.57,17.62,17.56,17.6,308400.0,11.8092,11.8428,11.8025,11.8294,308400.0
2005-10-07 15:30:00,17.59,17.65,17.59,17.65,613200.0,11.8226,11.863,11.8226,11.863,613200.0
2005-10-10 09:30:00,17.7,17.71,17.55,17.6,244400.0,11.8966,11.9033,11.7957,11.8294,244400.0
2005-10-10 10:00:00,17.59,17.62,17.48,17.6,270400.0,11.8226,11.8428,11.7487,11.8294,270400.0
2005-10-10 10:30:00,17.6,17.64,17.57,17.62,218800.0,11.8294,11.8562,11.8092,11.8428,218800.0
2005-10-10 11:00:00,17.63,17.75,17.63,17.75,202000.0,11.8495,11.9302,11.8495,11.9302,202000.0
2005-10-10 11:30:00,17.74,17.78,17.74,17.75,400800.0,11.9235,11.9503,11.9235,11.9302,400800.0
2005-10-10 12:00:00,17.75,17.79,17.73,17.75,216000.0,11.9302,11.9571,11.9167,11.9302,216000.0
2005-10-10 12:30:00,17.75,17.79,17.72,17.75,123600.0,11.9302,11.9571,11.91,11.9302,123600.0
2005-10-10 13:00:00,17.76,17.76,17.73,17.73,110800.0,11.9369,11.9369,11.9167,11.9167,110800.0
2005-10-10 13:30:00,17.74,17.77,17.69,17.71,161200.0,11.9235,11.9436,11.8898,11.9033,161200.0
2005-10-10 14:00:00,17.7,17.73,17.65,17.65,198800.0,11.8966,11.9167,11.863,11.863,198800.0
2005-10-10 14:30:00,17.66,17.67,17.57,17.63,305200.0,11.8697,11.8764,11.8092,11.8495,305200.0
2005-10-10 15:00:00,17.64,17.67,17.6,17.65,353600.0,11.8562,11.8764,11.8294,11.863,353600.0
2005-10-10 15:30:00,17.64,17.68,17.6,17.66,375600.0,11.8562,11.8831,11.8294,11.8697,375600.0
2005-10-11 09:30:00,17.66,17.7,17.59,17.68,342000.0,11.8697,11.8966,11.8226,11.8831,342000.0
2005-10-11 10:00:00,17.68,17.71,17.62,17.68,225600.0,11.8831,11.9033,11.8428,11.8831,225600.0
2005-10-11 10:30:00,17.68,17.68,17.61,17.63,240800.0,11.8831,11.8831,11.8361,11.8495,240800.0
2005-10-11 11:00:00,17.62,17.63,17.58,17.58,332800.0,11.8428,11.8495,11.8159,11.8159,332800.0
2005-10-11 11:30:00,17.58,17.58,17.46,17.5,306400.0,11.8159,11.8159,11.7353,11.7621,306400.0
2005-10-11 12:00:00,17.5,17.53,17.48,17.53,306000.0,11.7621,11.7823,11.7487,11.7823,306000.0
2005-10-11 12:30:00,17.53,17.56,17.51,17.52,222000.0,11.7823,11.8025,11.7689,11.7756,222000.0
2005-10-11 13:00:00,17.51,17.58,17.51,17.58,250000.0,11.7689,11.8159,11.7689,11.8159,250000.0
2005-10-11 13:30:00,17.58,17.62,17.55,17.57,245200.0,11.8159,11.8428,11.7957,11.8092,245200.0
2005-10-11 14:00:00,17.57,17.65,17.54,17.6,418800.0,11.8092,11.863,11.789,11.8294,418800.0
2005-10-11 14:30:00,17.59,17.59,17.46,17.49,298400.0,11.8226,11.8226,11.7353,11.7554,298400.0
2005-10-11 15:00:00,17.49,17.5,17.41,17.42,510000.0,11.7554,11.7621,11.7016,11.7084,510000.0
2005-10-11 15:30:00,17.42,17.55,17.41,17.52,741200.0,11.7084,11.7957,11.7016,11.7756,741200.0
2005-10-12 09:30:00,17.49,17.57,17.46,17.57,402800.0,11.7554,11.8092,11.7353,11.8092,402800.0
2005-10-12 10:00:00,17.57,17.59,17.47,17.53,329200.0,11.8092,11.8226,11.742,11.7823,329200.0
2005-10-12 10:30:00,17.53,17.53,17.39,17.39,312000.0,11.7823,11.7823,11.6882,11.6882,312000.0
2005-10-12 11:00:00,17.4,17.4,17.35,17.36,381200.0,11.6949,11.6949,11.6613,11.668,381200.0
2005-10-12 11:30:00,17.36,17.4,17.35,17.36,225200.0,11.668,11.6949,11.6613,11.668,225200.0
2005-10-12 12:00:00,17.36,17.4,17.33,17.37,249200.0,11.668,11.6949,11.6479,11.6748,249200.0
2005-10-12 12:30:00,17.37,17.4,17.35,17.35,139200.0,11.6748,11.6949,11.6613,11.6613,139200.0
2005-10-12 13:00:00,17.36,17.43,17.34,17.4,113600.0,11.668,11.7151,11.6546,11.6949,113600.0
2005-10-12 13:30:00,17.39,17.41,17.34,17.34,119600.0,11.6882,11.7016,11.6546,11.6546,119600.0
2005-10-12 14:00:00,17.33,17.33,17.25,17.28,742800.0,11.6479,11.6479,11.5941,11.6143,742800.0
2005-10-12 14:30:00,17.29,17.32,17.25,17.27,266400.0,11.621,11.6412,11.5941,11.6076,266400.0
2005-10-12 15:00:00,17.27,17.41,17.26,17.41,275200.0,11.6076,11.7016,11.6008,11.7016,275200.0
2005-10-12 15:30:00,17.41,17.46,17.38,17.41,881600.0,11.7016,11.7353,11.6815,11.7016,881600.0
2005-10-13 09:30:00,17.34,17.35,17.14,17.21,863200.0,11.6546,11.6613,11.5202,11.5672,863200.0
2005-10-13 10:00:00,17.19,17.2,17.05,17.09,516400.0,11.5538,11.5605,11.4597,11.4866,516400.0
2005-10-13 10:30:00,17.1,17.18,17.08,17.15,534800.0,11.4933,11.5471,11.4798,11.5269,534800.0
2005-10-13 11:00:00,17.15,17.2,17.13,17.15,670800.0,11.5269,11.5605,11.5135,11.5269,670800.0
2005-10-13 11:30:00,17.16,17.16,17.1,17.11,562800.0,11.5336,11.5336,11.4933,11.5,562800.0
2005-10-13 12:00:00,17.11,17.15,17.1,17.14,677200.0,11.5,11.5269,11.4933,11.5202,677200.0
2005-10-13 12:30:00,17.14,17.22,17.13,17.19,174400.0,11.5202,11.5739,11.5135,11.5538,174400.0
2005-10-13 13:00:00,17.19,17.23,17.16,17.19,195200.0,11.5538,11.5807,11.5336,11.5538,195200.0
2005-10-13 13:30:00,17.19,17.23,17.18,17.22,291600.0,11.5538,11.5807,11.5471,11.5739,291600.0
2005-10-13 14:00:00,17.22,17.33,17.22,17.26,356000.0,11.5739,11.6479,11.5739,11.6008,356000.0
2005-10-13 14:30:00,17.26,17.32,17.23,17.26,263600.0,11.6008,11.6412,11.5807,11.6008,263600.0
2005-10-13 15:00:00,17.26,17.3,17.2,17.22,307600.0,11.6008,11.6277,11.5605,11.5739,307600.0
2005-10-13 15:30:00,17.22,17.33,17.21,17.33,854800.0,11.5739,11.6479,11.5672,11.6479,854800.0
2005-10-14 09:30:00,17.38,17.38,17.24,17.24,788400.0,11.6815,11.6815,11.5874,11.5874,788400.0
2005-10-14 10:00:00,17.24,17.34,17.08,17.18,636400.0,11.5874,11.6546,11.4798,11.5471,636400.0
2005-10-14 10:30:00,17.18,17.26,17.17,17.22,415200.0,11.5471,11.6008,11.5403,11.5739,415200.0
2005-10-14 11:00:00,17.22,17.23,17.14,17.19,474800.0,11.5739,11.5807,11.5202,11.5538,474800.0
2005-10-14 11:30:00,17.19,17.35,17.18,17.31,126400.0,11.5538,11.6613,11.5471,11.6344,126400.0
2005-10-14 12:00:00,17.3,17.38,17.29,17.38,105600.0,11.6277,11.6815,11.621,11.6815,105600.0
2005-10-14 12:30:00,17.37,17.38,17.24,17.24,208400.0,11.6748,11.6815,11.5874,11.5874,208400.0
2005-10-14 13:00:00,17.24,17.31,17.21,17.31,132000.0,11.5874,11.6344,11.5672,11.6344,132000.0
2005-10-14 13:30:00,17.31,17.33,17.27,17.33,134000.0,11.6344,11.6479,11.6076,11.6479,134000.0
2005-10-14 14:00:00,17.32,17.33,17.28,17.33,84800.0,11.6412,11.6479,11.6143,11.6479,84800.0
2005-10-14 14:30:00,17.33,17.34,17.3,17.32,208000.0,11.6479,11.6546,11.6277,11.6412,208000.0
2005-10-14 15:00:00,17.33,17.34,17.26,17.26,379200.0,11.6479,11.6546,11.6008,11.6008,379200.0
2005-10-14 15:30:00,17.27,17.32,17.27,17.32,406000.0,11.6076,11.6412,11.6076,11.6412,406000.0
2005-10-17 09:30:00,17.31,17.31,17.09,17.18,342800.0,11.6344,11.6344,11.4866,11.5471,342800.0
2005-10-17 10:00:00,17.18,17.25,17.17,17.23,241200.0,11.5471,11.5941,11.5403,11.5807,241200.0
2005-10-17 10:30:00,17.23,17.27,17.22,17.24,269200.0,11.5807,11.6076,11.5739,11.5874,269200.0
2005-10-17 11:00:00,17.24,17.3,17.23,17.26,154000.0,11.5874,11.6277,11.5807,11.6008,154000.0
2005-10-17 11:30:00,17.26,17.29,17.24,17.29,134400.0,11.6008,11.621,11.5874,11.621,134400.0
2005-10-17 12:00:00,17.29,17.3,17.26,17.29,102000.0,11.621,11.6277,11.6008,11.621,102000.0
2005-10-17 12:30:00,17.29,17.29,17.2,17.25,144000.0,11.621,11.621,11.5605,11.5941,144000.0
2005-10-17 13:00:00,17.25,17.32,17.23,17.31,219200.0,11.5941,11.6412,11.5807,11.6344,219200.0
2005-10-17 13:30:00,17.32,17.4,17.31,17.39,184800.0,11.6412,11.6949,11.6344,11.6882,184800.0
2005-10-17 14:00:00,17.39,17.39,17.33,17.33,134000.0,11.6882,11.6882,11.6479,11.6479,134000.0
2005-10-17 14:30:00,17.32,17.37,17.32,17.33,127200.0,11.6412,11.6748,11.6412,11.6479,127200.0
2005-10-17 15:00:00,17.33,17.39,17.33,17.38,132400.0,11.6479,11.6882,11.6479,11.6815,132400.0
2005-10-17 15:30:00,17.38,17.43,17.36,17.36,423600.0,11.6815,11.7151,11.668,11.668,423600.0
2005-10-18 09:30:00,17.33,17.33,17.14,17.14,168800.0,11.6479,11.6479,11.5202,11.5202,168800.0
2005-10-18 10:00:00,17.15,17.21,17.13,17.13,110400.0,11.5269,11.5672,11.5135,11.5135,110400.0
2005-10-18 10:30:00,17.13,17.13,17.07,17.12,242000.0,11.5135,11.5135,11.4731,11.5067,242000.0
2005-10-18 11:00:00,17.12,17.16,17.04,17.04,261600.0,11.5067,11.5336,11.453,11.453,261600.0
2005-10-18 11:30:00,17.04,17.06,17.02,17.04,232800.0,11.453,11.4664,11.4395,11.453,232800.0
2005-10-18 12:00:00,17.04,17.11,17.04,17.11,136400.0,11.453,11.5,11.453,11.5,136400.0
2005-10-18 12:30:00,17.11,17.14,17.11,17.13,134000.0,11.5,11.5202,11.5,11.5135,134000.0
2005-10-18 13:00:00,17.14,17.18,17.11,17.12,340800.0,11.5202,11.5471,11.5,11.5067,340800.0
2005-10-18 13:30:00,17.11,17.11,17.05,17.11,216000.0,11.5,11.5,11.4597,11.5,216000.0
2005-10-18 14:00:00,17.11,17.14,17.08,17.14,126400.0,11.5,11.5202,11.4798,11.5202,126400.0
2005-10-18 14:30:00,17.14,17.16,17.11,17.13,154000.0,11.5202,11.5336,11.5,11.5135,154000.0
2005-10-18 15:00:00,17.13,17.2,17.11,17.19,354400.0,11.5135,11.5605,11.5,11.5538,354400.0
2005-10-18 15:30:00,17.19,17.23,17.17,17.17,345200.0,11.5538,11.5807,11.5403,11.5403,345200.0
2005-10-19 09:30:00,17.15,17.16,17.08,17.11,149600.0,11.5269,11.5336,11.4798,11.5,149600.0
2005-10-19 10:00:00,17.11,17.14,17.05,17.1,164000.0,11.5,11.5202,11.4597,11.4933,164000.0
2005-10-19 10:30:00,17.11,17.25,17.11,17.17,213200.0,11.5,11.5941,11.5,11.5403,213200.0
2005-10-19 11:00:00,17.17,17.17,17.08,17.1,244000.0,11.5403,11.5403,11.4798,11.4933,244000.0
2005-10-19 11:30:00,17.1,17.16,17.1,17.15,387600.0,11.4933,11.5336,11.4933,11.5269,387600.0
2005-10-19 12:00:00,17.16,17.25,17.16,17.25,232800.0,11.5336,11.5941,11.5336,11.5941,232800.0
2005-10-19 12:30:00,17.26,17.32,17.23,17.24,238400.0,11.6008,11.6412,11.5807,11.5874,238400.0
2005-10-19 13:00:00,17.24,17.28,17.22,17.24,212400.0,11.5874,11.6143,11.5739,11.5874,212400.0
2005-10-19 13:30:00,17.24,17.29,17.24,17.25,173600.0,11.5874,11.621,11.5874,11.5941,173600.0
2005-10-19 14:00:00,17.26,17.33,17.26,17.33,216800.0,11.6008,11.6479,11.6008,11.6479,216800.0
2005-10-19 14:30:00,17.33,17.43,17.33,17.41,304800.0,11.6479,11.7151,11.6479,11.7016,304800.0
2005-10-19 15:00:00,17.4,17.48,17.4,17.45,340000.0,11.6949,11.7487,11.6949,11.7285,340000.0
2005-10-19 15:30:00,17.45,17.59,17.45,17.58,1143600.0,11.7285,11.8226,11.7285,11.8159,1143600.0
2005-10-20 09:30:00,17.58,17.78,17.58,17.72,519600.0,11.8159,11.9503,11.8159,11.91,519600.0
2005-10-20 10:00:00,17.72,17.81,17.68,17.74,494000.0,11.91,11.9705,11.8831,11.9235,494000.0
2005-10-20 10:30:00,17.74,17.83,17.71,17.77,595600.0,11.9235,11.9839,11.9033,11.9436,595600.0
2005-10-20 11:00:00,17.77,17.81,17.71,17.79,240800.0,11.9436,11.9705,11.9033,11.9571,240800.0
2005-10-20 11:30:00,17.79,17.8,17.71,17.74,317200.0,11.9571,11.9638,11.9033,11.9235,317200.0
2005-10-20 12:00:00,17.75,17.77,17.71,17.76,210400.0,11.9302,11.9436,11.9033,11.9369,210400.0
2005-10-20 12:30:00,17.75,17.76,17.7,17.72,207200.0,11.9302,11.9369,11.8966,11.91,207200.0
2005-10-20 13:00:00,17.72,17.79,17.71,17.71,201600.0,11.91,11.9571,11.9033,11.9033,201600.0
2005-10-20 13:30:00,17.72,17.77,17.69,17.75,212000.0,11.91,11.9436,11.8898,11.9302,212000.0
2005-10-20 14:00:00,17.75,17.75,17.61,17.64,324400.0,11.9302,11.9302,11.8361,11.8562,324400.0
2005-10-20 14:30:00,17.64,17.68,17.63,17.66,274000.0,11.8562,11.8831,11.8495,11.8697,274000.0
2005-10-20 15:00:00,17.66,17.68,17.44,17.48,382400.0,11.8697,11.8831,11.7218,11.7487,382400.0
2005-10-20 15:30:00,17.48,17.58,17.46,17.53,674800.0,11.7487,11.8159,11.7353,11.7823,674800.0
2005-10-21 09:30:00,17.47,17.47,17.27,17.27,1909600.0,11.742,11.742,11.6076,11.6076,1909600.0
2005-10-21 10:00:00,17.27,17.29,17.23,17.27,933600.0,11.6076,11.621,11.5807,11.6076,933600.0
2005-10-21 10:30:00,17.27,17.28,17.01,17.03,910400.0,11.6076,11.6143,11.4328,11.4462,910400.0
2005-10-21 11:00:00,17.03,17.06,17.0,17.03,516000.0,11.4462,11.4664,11.4261,11.4462,516000.0
2005-10-21 11:30:00,17.03,17.05,17.0,17.04,587600.0,11.4462,11.4597,11.4261,11.453,587600.0
2005-10-21 12:00:00,17.03,17.11,17.03,17.04,654400.0,11.4462,11.5,11.4462,11.453,654400.0
2005-10-21 12:30:00,17.04,17.15,17.04,17.13,372000.0,11.453,11.5269,11.453,11.5135,372000.0
2005-10-21 13:00:00,17.13,17.13,17.04,17.06,423200.0,11.5135,11.5135,11.453,11.4664,423200.0
2005-10-21 13:30:00,17.06,17.12,17.04,17.05,798000.0,11.4664,11.5067,11.453,11.4597,798000.0
2005-10-21 14:00:00,17.05,17.09,17.0,17.02,728000.0,11.4597,11.4866,11.4261,11.4395,728000.0
2005-10-21 14:30:00,17.02,17.03,16.94,16.98,430000.0,11.4395,11.4462,11.3858,11.4126,430000.0
2005-10-21 15:00:00,16.98,16.98,16.73,16.77,1113600.0,11.4126,11.4126,11.2446,11.2715,1113600.0
2005-10-21 15:30:00,16.77,16.8,16.72,16.76,1546800.0,11.2715,11.2917,11.2379,11.2648,1546800.0
2005-10-24 09:30:00,16.81,17.1,16.81,17.07,456800.0,11.2984,11.4933,11.2984,11.4731,456800.0
2005-10-24 10:00:00,17.07,17.14,17.0,17.0,322000.0,11.4731,11.5202,11.4261,11.4261,322000.0
2005-10-24 10:30:00,17.0,17.02,16.91,16.95,264800.0,11.4261,11.4395,11.3656,11.3925,264800.0
2005-10-24 11:00:00,16.96,17.06,16.96,17.05,284400.0,11.3992,11.4664,11.3992,11.4597,284400.0
2005-10-24 11:30:00,17.05,17.06,17.02,17.04,140000.0,11.4597,11.4664,11.4395,11.453,140000.0
2005-10-24 12:00:00,17.04,17.1,17.03,17.1,223200.0,11.453,11.4933,11.4462,11.4933,223200.0
2005-10-24 12:30:00,17.1,17.12,17.07,17.08,136400.0,11.4933,11.5067,11.4731,11.4798,136400.0
2005-10-24 13:00:00,17.08,17.1,17.03,17.04,128000.0,11.4798,11.4933,11.4462,11.453,128000.0
2005-10-24 13:30:00,17.04,17.06,17.02,17.05,121600.0,11.453,11.4664,11.4395,11.4597,121600.0
2005-10-24 14:00:00,17.04,17.06,17.02,17.02,112000.0,11.453,11.4664,11.4395,11.4395,112000.0
2005-10-24 14:30:00,17.02,17.04,16.99,17.0,245600.0,11.4395,11.453,11.4194,11.4261,245600.0
2005-10-24 15:00:00,17.01,17.09,17.01,17.08,335200.0,11.4328,11.4866,11.4328,11.4798,335200.0
2005-10-24 15:30:00,17.08,17.14,17.06,17.14,933200.0,11.4798,11.5202,11.4664,11.5202,933200.0
2005-10-25 09:30:00,17.15,17.63,17.15,17.57,925200.0,11.5269,11.8495,11.5269,11.8092,925200.0
2005-10-25 10:00:00,17.56,17.61,17.5,17.59,532000.0,11.8025,11.8361,11.7621,11.8226,532000.0
2005-10-25 10:30:00,17.59,17.61,17.57,17.61,440800.0,11.8226,11.8361,11.8092,11.8361,440800.0
2005-10-25 11:00:00,17.59,17.62,17.52,17.53,845200.0,11.8226,11.8428,11.7756,11.7823,845200.0
2005-10-25 11:30:00,17.54,17.57,17.5,17.55,278800.0,11.789,11.8092,11.7621,11.7957,278800.0
2005-10-25 12:00:00,17.55,17.59,17.52,17.55,223200.0,11.7957,11.8226,11.7756,11.7957,223200.0
2005-10-25 12:30:00,17.56,17.56,17.48,17.51,236000.0,11.8025,11.8025,11.7487,11.7689,236000.0
2005-10-25 13:00:00,17.51,17.51,17.46,17.49,368000.0,11.7689,11.7689,11.7353,11.7554,368000.0
2005-10-25 13:30:00,17.49,17.49,17.37,17.42,339200.0,11.7554,11.7554,11.6748,11.7084,339200.0
2005-10-25 14:00:00,17.41,17.46,17.37,17.37,301600.0,11.7016,11.7353,11.6748,11.6748,301600.0
2005-10-25 14:30:00,17.38,17.45,17.37,17.4,381200.0,11.6815,11.7285,11.6748,11.6949,381200.0
2005-10-25 15:00:00,17.4,17.4,17.28,17.28,453600.0,11.6949,11.6949,11.6143,11.6143,453600.0
2005-10-25 15:30:00,17.28,17.33,17.23,17.28,789600.0,11.6143,11.6479,11.5807,11.6143,789600.0
2005-10-26 09:30:00,17.31,17.41,17.21,17.36,580000.0,11.6344,11.7016,11.5672,11.668,580000.0
2005-10-26 10:00:00,17.36,17.56,17.31,17.52,842400.0,11.668,11.8025,11.6344,11.7756,842400.0
2005-10-26 10:30:00,17.52,17.53,17.47,17.5,601200.0,11.7756,11.7823,11.742,11.7621,601200.0
2005-10-26 11:00:00,17.5,17.56,17.47,17.5,565200.0,11.7621,11.8025,11.742,11.7621,565200.0
2005-10-26 11:30:00,17.5,17.54,17.5,17.5,225200.0,11.7621,11.789,11.7621,11.7621,225200.0
2005-10-26 12:00:00,17.51,17.52,17.46,17.51,165200.0,11.7689,11.7756,11.7353,11.7689,165200.0
2005-10-26 12:30:00,17.51,17.53,17.47,17.52,187600.0,11.7689,11.7823,11.742,11.7756,187600.0
2005-10-26 13:00:00,17.52,17.52,17.42,17.44,249600.0,11.7756,11.7756,11.7084,11.7218,249600.0
2005-10-26 13:30:00,17.44,17.45,17.36,17.39,186800.0,11.7218,11.7285,11.668,11.6882,186800.0
2005-10-26 14:00:00,17.39,17.45,17.38,17.4,190000.0,11.6882,11.7285,11.6815,11.6949,190000.0
2005-10-26 14:30:00,17.4,17.4,17.3,17.32,291200.0,11.6949,11.6949,11.6277,11.6412,291200.0
2005-10-26 15:00:00,17.32,17.41,17.32,17.34,550800.0,11.6412,11.7016,11.6412,11.6546,550800.0
2005-10-26 15:30:00,17.35,17.35,17.18,17.19,794400.0,11.6613,11.6613,11.5471,11.5538,794400.0
2005-10-27 09:30:00,17.19,17.19,17.01,17.11,801600.0,11.5538,11.5538,11.4328,11.5,801600.0
2005-10-27 10:00:00,17.11,17.23,17.08,17.13,962800.0,11.5,11.5807,11.4798,11.5135,962800.0
2005-10-27 10:30:00,17.13,17.18,17.11,17.14,290400.0,11.5135,11.5471,11.5,11.5202,290400.0
2005-10-27 11:00:00,17.14,17.19,17.13,17.18,331200.0,11.5202,11.5538,11.5135,11.5471,331200.0
2005-10-27 11:30:00,17.19,17.27,17.16,17.23,770400.0,11.5538,11.6076,11.5336,11.5807,770400.0
2005-10-27 12:00:00,17.24,17.32,17.23,17.28,632400.0,11.5874,11.6412,11.5807,11.6143,632400.0
2005-10-27 12:30:00,17.28,17.33,17.24,17.27,487200.0,11.6143,11.6479,11.5874,11.6076,487200.0
2005-10-27 13:00:00,17.28,17.3,17.2,17.23,137200.0,11.6143,11.6277,11.5605,11.5807,137200.0
2005-10-27 13:30:00,17.23,17.28,17.21,17.26,124800.0,11.5807,11.6143,11.5672,11.6008,124800.0
2005-10-27 14:00:00,17.25,17.27,17.22,17.24,124000.0,11.5941,11.6076,11.5739,11.5874,124000.0
2005-10-27 14:30:00,17.25,17.26,17.19,17.2,205600.0,11.5941,11.6008,11.5538,11.5605,205600.0
2005-10-27 15:00:00,17.2,17.23,17.15,17.15,288400.0,11.5605,11.5807,11.5269,11.5269,288400.0
2005-10-27 15:30:00,17.14,17.15,17.06,17.06,659600.0,11.5202,11.5269,11.4664,11.4664,659600.0
2005-10-28 09:30:00,17.13,17.34,17.13,17.28,604800.0,11.5135,11.6546,11.5135,11.6143,604800.0
2005-10-28 10:00:00,17.28,17.32,17.24,17.25,390800.0,11.6143,11.6412,11.5874,11.5941,390800.0
2005-10-28 10:30:00,17.25,17.25,17.02,17.08,619200.0,11.5941,11.5941,11.4395,11.4798,619200.0
2005-10-28 11:00:00,17.08,17.17,17.07,17.16,240800.0,11.4798,11.5403,11.4731,11.5336,240800.0
2005-10-28 11:30:00,17.15,17.25,17.14,17.25,152800.0,11.5269,11.5941,11.5202,11.5941,152800.0
2005-10-28 12:00:00,17.25,17.27,17.15,17.15,261600.0,11.5941,11.6076,11.5269,11.5269,261600.0
2005-10-28 12:30:00,17.15,17.18,17.08,17.08,126400.0,11.5269,11.5471,11.4798,11.4798,126400.0
2005-10-28 13:00:00,17.08,17.21,17.07,17.19,206400.0,11.4798,11.5672,11.4731,11.5538,206400.0
2005-10-28 13:30:00,17.18,17.2,17.11,17.12,276800.0,11.5471,11.5605,11.5,11.5067,276800.0
2005-10-28 14:00:00,17.12,17.17,17.09,17.12,282800.0,11.5067,11.5403,11.4866,11.5067,282800.0
2005-10-28 14:30:00,17.12,17.22,17.12,17.16,284800.0,11.5067,11.5739,11.5067,11.5336,284800.0
2005-10-28 15:00:00,17.16,17.19,17.11,17.11,383600.0,11.5336,11.5538,11.5,11.5,383600.0
2005-10-28 15:30:00,17.11,17.15,17.06,17.06,582000.0,11.5,11.5269,11.4664,11.4664,582000.0
2005-10-31 09:30:00,17.05,17.32,17.05,17.25,682800.0,11.4597,11.6412,11.4597,11.5941,682800.0
2005-10-31 10:00:00,17.25,17.42,17.24,17.34,796800.0,11.5941,11.7084,11.5874,11.6546,796800.0
2005-10-31 10:30:00,17.34,17.44,17.34,17.4,270400.0,11.6546,11.7218,11.6546,11.6949,270400.0
2005-10-31 11:00:00,17.4,17.45,17.39,17.43,261600.0,11.6949,11.7285,11.6882,11.7151,261600.0
2005-10-31 11:30:00,17.43,17.46,17.38,17.42,412800.0,11.7151,11.7353,11.6815,11.7084,412800.0
2005-10-31 12:00:00,17.42,17.46,17.41,17.46,303600.0,11.7084,11.7353,11.7016,11.7353,303600.0
2005-10-31 12:30:00,17.46,17.46,17.39,17.39,284800.0,11.7353,11.7353,11.6882,11.6882,284800.0
2005-10-31 13:00:00,17.39,17.42,17.38,17.4,219600.0,11.6882,11.7084,11.6815,11.6949,219600.0
2005-10-31 13:30:00,17.4,17.41,17.34,17.36,302800.0,11.6949,11.7016,11.6546,11.668,302800.0
2005-10-31 14:00:00,17.36,17.41,17.34,17.36,192400.0,11.668,11.7016,11.6546,11.668,192400.0
2005-10-31 14:30:00,17.36,17.41,17.35,17.37,318000.0,11.668,11.7016,11.6613,11.6748,318000.0
2005-10-31 15:00:00,17.37,17.41,17.33,17.37,390000.0,11.6748,11.7016,11.6479,11.6748,390000.0
2005-10-31 15:30:00,17.37,17.38,17.3,17.31,455200.0,11.6748,11.6815,11.6277,11.6344,455200.0
2005-11-01 09:30:00,17.32,17.55,17.31,17.52,602400.0,11.6412,11.7957,11.6344,11.7756,602400.0
2005-11-01 10:00:00,17.53,17.55,17.47,17.5,733600.0,11.7823,11.7957,11.742,11.7621,733600.0
2005-11-01 10:30:00,17.5,17.5,17.46,17.49,326000.0,11.7621,11.7621,11.7353,11.7554,326000.0
2005-11-01 11:00:00,17.49,17.49,17.45,17.45,284400.0,11.7554,11.7554,11.7285,11.7285,284400.0
2005-11-01 11:30:00,17.45,17.46,17.43,17.44,176000.0,11.7285,11.7353,11.7151,11.7218,176000.0
2005-11-01 12:00:00,17.44,17.45,17.39,17.4,177200.0,11.7218,11.7285,11.6882,11.6949,177200.0
2005-11-01 12:30:00,17.39,17.42,17.39,17.41,188400.0,11.6882,11.7084,11.6882,11.7016,188400.0
2005-11-01 13:00:00,17.41,17.43,17.4,17.41,331200.0,11.7016,11.7151,11.6949,11.7016,331200.0
2005-11-01 13:30:00,17.41,17.41,17.37,17.38,158800.0,11.7016,11.7016,11.6748,11.6815,158800.0
2005-11-01 14:00:00,17.38,17.46,17.34,17.44,400800.0,11.6815,11.7353,11.6546,11.7218,400800.0
2005-11-01 14:30:00,17.44,17.47,17.36,17.36,339600.0,11.7218,11.742,11.668,11.668,339600.0
2005-11-01 15:00:00,17.36,17.39,17.34,17.35,308800.0,11.668,11.6882,11.6546,11.6613,308800.0
2005-11-01 15:30:00,17.35,17.38,17.34,17.36,514000.0,11.6613,11.6815,11.6546,11.668,514000.0
2005-11-02 09:30:00,17.36,17.59,17.32,17.53,362400.0,11.668,11.8226,11.6412,11.7823,362400.0
2005-11-02 10:00:00,17.53,17.58,17.53,17.56,534400.0,11.7823,11.8159,11.7823,11.8025,534400.0
2005-11-02 10:30:00,17.56,17.58,17.52,17.54,434400.0,11.8025,11.8159,11.7756,11.789,434400.0
2005-11-02 11:00:00,17.54,17.56,17.52,17.52,239200.0,11.789,11.8025,11.7756,11.7756,239200.0
2005-11-02 11:30:00,17.52,17.54,17.51,17.53,195600.0,11.7756,11.789,11.7689,11.7823,195600.0
2005-11-02 12:00:00,17.53,17.55,17.51,17.55,193600.0,11.7823,11.7957,11.7689,11.7957,193600.0
2005-11-02 12:30:00,17.55,17.59,17.55,17.58,936400.0,11.7957,11.8226,11.7957,11.8159,936400.0
2005-11-02 13:00:00,17.58,17.59,17.53,17.54,236000.0,11.8159,11.8226,11.7823,11.789,236000.0
2005-11-02 13:30:00,17.54,17.58,17.53,17.57,292800.0,11.789,11.8159,11.7823,11.8092,292800.0
2005-11-02 14:00:00,17.58,17.63,17.57,17.62,745600.0,11.8159,11.8495,11.8092,11.8428,745600.0
2005-11-02 14:30:00,17.62,17.62,17.5,17.51,425600.0,11.8428,11.8428,11.7621,11.7689,425600.0
2005-11-02 15:00:00,17.51,17.57,17.51,17.57,511200.0,11.7689,11.8092,11.7689,11.8092,511200.0
2005-11-02 15:30:00,17.57,17.63,17.52,17.6,1064000.0,11.8092,11.8495,11.7756,11.8294,1064000.0
2005-11-03 09:30:00,17.7,17.75,17.64,17.73,260400.0,11.8966,11.9302,11.8562,11.9167,260400.0
2005-11-03 10:00:00,17.72,17.78,17.7,17.77,635600.0,11.91,11.9503,11.8966,11.9436,635600.0
2005-11-03 10:30:00,17.77,17.81,17.71,17.75,571200.0,11.9436,11.9705,11.9033,11.9302,571200.0
2005-11-03 11:00:00,17.75,17.8,17.74,17.77,590400.0,11.9302,11.9638,11.9235,11.9436,590400.0
2005-11-03 11:30:00,17.78,17.82,17.73,17.75,659600.0,11.9503,11.9772,11.9167,11.9302,659600.0
2005-11-03 12:00:00,17.75,17.8,17.75,17.79,428800.0,11.9302,11.9638,11.9302,11.9571,428800.0
2005-11-03 12:30:00,17.79,17.83,17.78,17.83,230800.0,11.9571,11.9839,11.9503,11.9839,230800.0
2005-11-03 13:00:00,17.82,17.86,17.81,17.82,326400.0,11.9772,12.0041,11.9705,11.9772,326400.0
2005-11-03 13:30:00,17.82,17.84,17.78,17.81,248000.0,11.9772,11.9907,11.9503,11.9705,248000.0
2005-11-03 14:00:00,17.81,17.83,17.78,17.79,254800.0,11.9705,11.9839,11.9503,11.9571,254800.0
2005-11-03 14:30:00,17.78,17.79,17.75,17.77,277200.0,11.9503,11.9571,11.9302,11.9436,277200.0
2005-11-03 15:00:00,17.77,17.79,17.73,17.79,258400.0,11.9436,11.9571,11.9167,11.9571,258400.0
2005-11-03 15:30:00,17.79,17.79,17.74,17.75,657600.0,11.9571,11.9571,11.9235,11.9302,657600.0
2005-11-04 09:30:00,17.71,17.72,17.58,17.59,972800.0,11.9033,11.91,11.8159,11.8226,972800.0
2005-11-04 10:00:00,17.6,17.68,17.59,17.64,366800.0,11.8294,11.8831,11.8226,11.8562,366800.0
2005-11-04 10:30:00,17.64,17.68,17.61,17.67,318400.0,11.8562,11.8831,11.8361,11.8764,318400.0
2005-11-04 11:00:00,17.67,17.67,17.58,17.58,286400.0,11.8764,11.8764,11.8159,11.8159,286400.0
2005-11-04 11:30:00,17.58,17.59,17.49,17.55,336800.0,11.8159,11.8226,11.7554,11.7957,336800.0
2005-11-04 12:00:00,17.55,17.56,17.51,17.55,260400.0,11.7957,11.8025,11.7689,11.7957,260400.0
2005-11-04 12:30:00,17.55,17.6,17.54,17.56,129600.0,11.7957,11.8294,11.789,11.8025,129600.0
2005-11-04 13:00:00,17.56,17.56,17.47,17.49,234000.0,11.8025,11.8025,11.742,11.7554,234000.0
2005-11-04 13:30:00,17.49,17.5,17.45,17.46,126800.0,11.7554,11.7621,11.7285,11.7353,126800.0
2005-11-04 14:00:00,17.46,17.5,17.44,17.5,246800.0,11.7353,11.7621,11.7218,11.7621,246800.0
2005-11-04 14:30:00,17.49,17.5,17.41,17.43,410800.0,11.7554,11.7621,11.7016,11.7151,410800.0
2005-11-04 15:00:00,17.43,17.43,17.37,17.39,532400.0,11.7151,11.7151,11.6748,11.6882,532400.0
2005-11-04 15:30:00,17.39,17.5,17.38,17.49,670000.0,11.6882,11.7621,11.6815,11.7554,670000.0
2005-11-07 09:30:00,17.59,17.73,17.54,17.55,382000.0,11.8226,11.9167,11.789,11.7957,382000.0
2005-11-07 10:00:00,17.56,17.56,17.5,17.54,428000.0,11.8025,11.8025,11.7621,11.789,428000.0
2005-11-07 10:30:00,17.55,17.66,17.55,17.66,292400.0,11.7957,11.8697,11.7957,11.8697,292400.0
2005-11-07 11:00:00,17.66,17.69,17.56,17.59,258800.0,11.8697,11.8898,11.8025,11.8226,258800.0
2005-11-07 11:30:00,17.59,17.59,17.58,17.58,303200.0,11.8226,11.8226,11.8159,11.8159,303200.0
2005-11-07 12:00:00,17.58,17.58,17.56,17.56,517200.0,11.8159,11.8159,11.8025,11.8025,517200.0
2005-11-07 12:30:00,17.56,17.59,17.56,17.59,232000.0,11.8025,11.8226,11.8025,11.8226,232000.0
2005-11-07 13:00:00,17.6,17.63,17.59,17.62,253600.0,11.8294,11.8495,11.8226,11.8428,253600.0
2005-11-07 13:30:00,17.62,17.65,17.58,17.58,225200.0,11.8428,11.863,11.8159,11.8159,225200.0
2005-11-07 14:00:00,17.58,17.67,17.58,17.67,362800.0,11.8159,11.8764,11.8159,11.8764,362800.0
2005-11-07 14:30:00,17.68,17.68,17.64,17.66,196800.0,11.8831,11.8831,11.8562,11.8697,196800.0
2005-11-07 15:00:00,17.67,17.68,17.63,17.65,325600.0,11.8764,11.8831,11.8495,11.863,325600.0
2005-11-07 15:30:00,17.65,17.68,17.61,17.68,443600.0,11.863,11.8831,11.8361,11.8831,443600.0
2005-11-08 09:30:00,17.53,17.53,17.38,17.47,376800.0,11.7823,11.7823,11.6815,11.742,376800.0
2005-11-08 10:00:00,17.48,17.53,17.47,17.5,234800.0,11.7487,11.7823,11.742,11.7621,234800.0
2005-11-08 10:30:00,17.5,17.6,17.5,17.6,152000.0,11.7621,11.8294,11.7621,11.8294,152000.0
2005-11-08 11:00:00,17.59,17.6,17.52,17.57,176000.0,11.8226,11.8294,11.7756,11.8092,176000.0
2005-11-08 11:30:00,17.57,17.65,17.53,17.64,111200.0,11.8092,11.863,11.7823,11.8562,111200.0
2005-11-08 12:00:00,17.63,17.64,17.58,17.59,79200.0,11.8495,11.8562,11.8159,11.8226,79200.0
2005-11-08 12:30:00,17.59,17.61,17.58,17.59,76800.0,11.8226,11.8361,11.8159,11.8226,76800.0
2005-11-08 13:00:00,17.59,17.59,17.53,17.58,109600.0,11.8226,11.8226,11.7823,11.8159,109600.0
2005-11-08 13:30:00,17.59,17.59,17.55,17.55,93600.0,11.8226,11.8226,11.7957,11.7957,93600.0
2005-11-08 14:00:00,17.55,17.58,17.55,17.56,131600.0,11.7957,11.8159,11.7957,11.8025,131600.0
2005-11-08 14:30:00,17.56,17.56,17.52,17.52,140400.0,11.8025,11.8025,11.7756,11.7756,140400.0
2005-11-08 15:00:00,17.52,17.52,17.48,17.51,381200.0,11.7756,11.7756,11.7487,11.7689,381200.0
2005-11-08 15:30:00,17.51,17.54,17.5,17.52,364400.0,11.7689,11.789,11.7621,11.7756,364400.0
2005-11-09 09:30:00,17.54,17.64,17.51,17.54,276800.0,11.789,11.8562,11.7689,11.789,276800.0
2005-11-09 10:00:00,17.54,17.65,17.54,17.6,215600.0,11.789,11.863,11.789,11.8294,215600.0
2005-11-09 10:30:00,17.6,17.69,17.6,17.63,327200.0,11.8294,11.8898,11.8294,11.8495,327200.0
2005-11-09 11:00:00,17.63,17.65,17.59,17.61,161600.0,11.8495,11.863,11.8226,11.8361,161600.0
2005-11-09 11:30:00,17.61,17.66,17.61,17.64,322000.0,11.8361,11.8697,11.8361,11.8562,322000.0
2005-11-09 12:00:00,17.64,17.74,17.63,17.73,151600.0,11.8562,11.9235,11.8495,11.9167,151600.0
2005-11-09 12:30:00,17.73,17.75,17.68,17.71,139200.0,11.9167,11.9302,11.8831,11.9033,139200.0
2005-11-09 13:00:00,17.71,17.71,17.63,17.66,99600.0,11.9033,11.9033,11.8495,11.8697,99600.0
2005-11-09 13:30:00,17.66,17.68,17.64,17.65,121600.0,11.8697,11.8831,11.8562,11.863,121600.0
2005-11-09 14:00:00,17.65,17.65,17.6,17.62,173600.0,11.863,11.863,11.8294,11.8428,173600.0
2005-11-09 14:30:00,17.62,17.65,17.6,17.64,170400.0,11.8428,11.863,11.8294,11.8562,170400.0
2005-11-09 15:00:00,17.64,17.64,17.57,17.63,368000.0,11.8562,11.8562,11.8092,11.8495,368000.0
2005-11-09 15:30:00,17.63,17.66,17.6,17.62,511600.0,11.8495,11.8697,11.8294,11.8428,511600.0
2005-11-10 09:30:00,18.11,18.11,17.68,17.72,321600.0,12.1721,12.1721,11.8831,11.91,321600.0
2005-11-10 10:00:00,17.73,17.77,17.63,17.67,250800.0,11.9167,11.9436,11.8495,11.8764,250800.0
2005-11-10 10:30:00,17.67,17.7,17.6,17.62,198400.0,11.8764,11.8966,11.8294,11.8428,198400.0
2005-11-10 11:00:00,17.62,17.64,17.56,17.63,198000.0,11.8428,11.8562,11.8025,11.8495,198000.0
2005-11-10 11:30:00,17.63,17.65,17.58,17.64,122000.0,11.8495,11.863,11.8159,11.8562,122000.0
2005-11-10 12:00:00,17.64,17.67,17.61,17.66,122000.0,11.8562,11.8764,11.8361,11.8697,122000.0
2005-11-10 12:30:00,17.66,17.68,17.66,17.66,74000.0,11.8697,11.8831,11.8697,11.8697,74000.0
2005-11-10 13:00:00,17.66,17.71,17.65,17.67,134400.0,11.8697,11.9033,11.863,11.8764,134400.0
2005-11-10 13:30:00,17.68,17.73,17.66,17.71,481600.0,11.8831,11.9167,11.8697,11.9033,481600.0
2005-11-10 14:00:00,17.71,17.74,17.71,17.74,396000.0,11.9033,11.9235,11.9033,11.9235,396000.0
2005-11-10 14:30:00,17.74,17.75,17.72,17.75,326000.0,11.9235,11.9302,11.91,11.9302,326000.0
2005-11-10 15:00:00,17.75,17.75,17.74,17.75,228400.0,11.9302,11.9302,11.9235,11.9302,228400.0
2005-11-10 15:30:00,17.75,17.75,17.72,17.75,341200.0,11.9302,11.9302,11.91,11.9302,341200.0
2005-11-11 09:30:00,17.75,17.88,17.63,17.67,306400.0,11.9302,12.0175,11.8495,11.8764,306400.0
2005-11-11 10:00:00,17.67,17.74,17.65,17.71,282000.0,11.8764,11.9235,11.863,11.9033,282000.0
2005-11-11 10:30:00,17.71,17.71,17.67,17.67,187200.0,11.9033,11.9033,11.8764,11.8764,187200.0
2005-11-11 11:00:00,17.67,17.68,17.63,17.65,250800.0,11.8764,11.8831,11.8495,11.863,250800.0
2005-11-11 11:30:00,17.65,17.73,17.65,17.73,110800.0,11.863,11.9167,11.863,11.9167,110800.0
2005-11-11 12:00:00,17.72,17.74,17.71,17.71,54400.0,11.91,11.9235,11.9033,11.9033,54400.0
2005-11-11 12:30:00,17.71,17.73,17.69,17.69,119600.0,11.9033,11.9167,11.8898,11.8898,119600.0
2005-11-11 13:00:00,17.69,17.69,17.58,17.59,362000.0,11.8898,11.8898,11.8159,11.8226,362000.0
2005-11-11 13:30:00,17.59,17.63,17.58,17.63,88400.0,11.8226,11.8495,11.8159,11.8495,88400.0
2005-11-11 14:00:00,17.63,17.65,17.63,17.65,100800.0,11.8495,11.863,11.8495,11.863,100800.0
2005-11-11 14:30:00,17.65,17.68,17.65,17.67,289200.0,11.863,11.8831,11.863,11.8764,289200.0
2005-11-11 15:00:00,17.67,17.67,17.63,17.66,471600.0,11.8764,11.8764,11.8495,11.8697,471600.0
2005-11-11 15:30:00,17.66,17.7,17.65,17.68,343200.0,11.8697,11.8966,11.863,11.8831,343200.0
2005-11-14 09:30:00,17.69,17.85,17.69,17.7,268000.0,11.8898,11.9974,11.8898,11.8966,268000.0
2005-11-14 10:00:00,17.72,17.74,17.67,17.67,202000.0,11.91,11.9235,11.8764,11.8764,202000.0
2005-11-14 10:30:00,17.67,17.7,17.67,17.69,213200.0,11.8764,11.8966,11.8764,11.8898,213200.0
2005-11-14 11:00:00,17.69,17.72,17.67,17.71,201600.0,11.8898,11.91,11.8764,11.9033,201600.0
2005-11-14 11:30:00,17.72,17.72,17.68,17.69,126400.0,11.91,11.91,11.8831,11.8898,126400.0
2005-11-14 12:00:00,17.69,17.72,17.68,17.71,108400.0,11.8898,11.91,11.8831,11.9033,108400.0
2005-11-14 12:30:00,17.71,17.73,17.67,17.67,80800.0,11.9033,11.9167,11.8764,11.8764,80800.0
2005-11-14 13:00:00,17.67,17.7,17.65,17.68,86000.0,11.8764,11.8966,11.863,11.8831,86000.0
2005-11-14 13:30:00,17.67,17.71,17.66,17.7,111600.0,11.8764,11.9033,11.8697,11.8966,111600.0
2005-11-14 14:00:00,17.7,17.71,17.67,17.7,107600.0,11.8966,11.9033,11.8764,11.8966,107600.0
2005-11-14 14:30:00,17.71,17.71,17.69,17.7,82800.0,11.9033,11.9033,11.8898,11.8966,82800.0
2005-11-14 15:00:00,17.7,17.71,17.67,17.69,202400.0,11.8966,11.9033,11.8764,11.8898,202400.0
2005-11-14 15:30:00,17.7,17.73,17.67,17.72,254400.0,11.8966,11.9167,11.8764,11.91,254400.0
2005-11-15 09:30:00,17.79,17.82,17.66,17.71,200400.0,11.9571,11.9772,11.8697,11.9033,200400.0
2005-11-15 10:00:00,17.7,17.77,17.66,17.74,128000.0,11.8966,11.9436,11.8697,11.9235,128000.0
2005-11-15 10:30:00,17.74,17.78,17.7,17.73,156400.0,11.9235,11.9503,11.8966,11.9167,156400.0
2005-11-15 11:00:00,17.73,17.77,17.72,17.74,86800.0,11.9167,11.9436,11.91,11.9235,86800.0
2005-11-15 11:30:00,17.74,17.74,17.69,17.74,78800.0,11.9235,11.9235,11.8898,11.9235,78800.0
2005-11-15 12:00:00,17.73,17.83,17.73,17.83,223200.0,11.9167,11.9839,11.9167,11.9839,223200.0
2005-11-15 12:30:00,17.82,17.83,17.8,17.81,96800.0,11.9772,11.9839,11.9638,11.9705,96800.0
2005-11-15 13:00:00,17.82,17.82,17.8,17.82,186000.0,11.9772,11.9772,11.9638,11.9772,186000.0
2005-11-15 13:30:00,17.81,17.83,17.76,17.8,171200.0,11.9705,11.9839,11.9369,11.9638,171200.0
2005-11-15 14:00:00,17.79,17.79,17.73,17.76,182400.0,11.9571,11.9571,11.9167,11.9369,182400.0
2005-11-15 14:30:00,17.75,17.77,17.75,17.75,188000.0,11.9302,11.9436,11.9302,11.9302,188000.0
2005-11-15 15:00:00,17.75,17.77,17.75,17.75,230000.0,11.9302,11.9436,11.9302,11.9302,230000.0
2005-11-15 15:30:00,17.75,17.8,17.75,17.8,395600.0,11.9302,11.9638,11.9302,11.9638,395600.0
2005-11-16 09:30:00,17.82,17.86,17.79,17.83,138400.0,11.9772,12.0041,11.9571,11.9839,138400.0
2005-11-16 10:00:00,17.83,17.86,17.79,17.79,216800.0,11.9839,12.0041,11.9571,11.9571,216800.0
2005-11-16 10:30:00,17.79,17.81,17.76,17.8,436400.0,11.9571,11.9705,11.9369,11.9638,436400.0
2005-11-16 11:00:00,17.8,17.82,17.78,17.79,192800.0,11.9638,11.9772,11.9503,11.9571,192800.0
2005-11-16 11:30:00,17.8,17.8,17.74,17.74,145200.0,11.9638,11.9638,11.9235,11.9235,145200.0
2005-11-16 12:00:00,17.74,17.75,17.73,17.75,162400.0,11.9235,11.9302,11.9167,11.9302,162400.0
2005-11-16 12:30:00,17.75,17.75,17.71,17.71,122000.0,11.9302,11.9302,11.9033,11.9033,122000.0
2005-11-16 13:00:00,17.71,17.77,17.7,17.77,232400.0,11.9033,11.9436,11.8966,11.9436,232400.0
2005-11-16 13:30:00,17.76,17.77,17.72,17.72,95200.0,11.9369,11.9436,11.91,11.91,95200.0
2005-11-16 14:00:00,17.72,17.77,17.72,17.76,266000.0,11.91,11.9436,11.91,11.9369,266000.0
2005-11-16 14:30:00,17.75,17.76,17.7,17.75,177200.0,11.9302,11.9369,11.8966,11.9302,177200.0
2005-11-16 15:00:00,17.75,17.77,17.73,17.73,247200.0,11.9302,11.9436,11.9167,11.9167,247200.0
2005-11-16 15:30:00,17.73,17.77,17.73,17.75,394800.0,11.9167,11.9436,11.9167,11.9302,394800.0
2005-11-17 09:30:00,18.04,18.36,18.01,18.32,2035200.0,12.1251,12.3402,12.1049,12.3133,2035200.0
2005-11-17 10:00:00,18.32,18.38,18.31,18.35,924400.0,12.3133,12.3536,12.3066,12.3334,924400.0
2005-11-17 10:30:00,18.37,18.44,18.35,18.43,654800.0,12.3469,12.3939,12.3334,12.3872,654800.0
2005-11-17 11:00:00,18.43,18.43,18.34,18.39,463600.0,12.3872,12.3872,12.3267,12.3603,463600.0
2005-11-17 11:30:00,18.4,18.5,18.39,18.48,424400.0,12.3671,12.4343,12.3603,12.4208,424400.0
2005-11-17 12:00:00,18.48,18.49,18.44,18.48,428400.0,12.4208,12.4275,12.3939,12.4208,428400.0
2005-11-17 12:30:00,18.47,18.49,18.45,18.48,343600.0,12.4141,12.4275,12.4007,12.4208,343600.0
2005-11-17 13:00:00,18.48,18.49,18.46,18.47,224400.0,12.4208,12.4275,12.4074,12.4141,224400.0
2005-11-17 13:30:00,18.47,18.48,18.39,18.4,320000.0,12.4141,12.4208,12.3603,12.3671,320000.0
2005-11-17 14:00:00,18.41,18.46,18.39,18.45,438800.0,12.3738,12.4074,12.3603,12.4007,438800.0
2005-11-17 14:30:00,18.45,18.45,18.37,18.4,447600.0,12.4007,12.4007,12.3469,12.3671,447600.0
2005-11-17 15:00:00,18.41,18.43,18.41,18.43,624800.0,12.3738,12.3872,12.3738,12.3872,624800.0
2005-11-17 15:30:00,18.43,18.47,18.42,18.44,776000.0,12.3872,12.4141,12.3805,12.3939,776000.0
2005-11-18 09:30:00,18.54,18.75,18.5,18.71,2215200.0,12.4611,12.6023,12.4343,12.5754,2215200.0
2005-11-18 10:00:00,18.72,18.75,18.7,18.72,1207200.0,12.5821,12.6023,12.5687,12.5821,1207200.0
2005-11-18 10:30:00,18.72,18.72,18.66,18.71,574400.0,12.5821,12.5821,12.5418,12.5754,574400.0
2005-11-18 11:00:00,18.71,18.77,18.7,18.72,797600.0,12.5754,12.6157,12.5687,12.5821,797600.0
2005-11-18 11:30:00,18.72,18.79,18.71,18.75,494000.0,12.5821,12.6292,12.5754,12.6023,494000.0
2005-11-18 12:00:00,18.75,18.83,18.75,18.82,536400.0,12.6023,12.6561,12.6023,12.6493,536400.0
2005-11-18 12:30:00,18.81,18.81,18.74,18.8,428400.0,12.6426,12.6426,12.5956,12.6359,428400.0
2005-11-18 13:00:00,18.81,18.9,18.8,18.85,458800.0,12.6426,12.7031,12.6359,12.6695,458800.0
2005-11-18 13:30:00,18.85,18.98,18.85,18.98,508800.0,12.6695,12.7569,12.6695,12.7569,508800.0
2005-11-18 14:00:00,18.97,18.99,18.82,18.82,971600.0,12.7502,12.7636,12.6493,12.6493,971600.0
2005-11-18 14:30:00,18.75,18.82,18.75,18.79,1084800.0,12.6023,12.6493,12.6023,12.6292,1084800.0
2005-11-18 15:00:00,18.8,18.81,18.72,18.76,580800.0,12.6359,12.6426,12.5821,12.609,580800.0
2005-11-18 15:30:00,18.76,18.79,18.75,18.76,906400.0,12.609,12.6292,12.6023,12.609,906400.0
2005-11-21 09:30:00,18.75,18.81,18.74,18.79,829200.0,12.6023,12.6426,12.5956,12.6292,829200.0
2005-11-21 10:00:00,18.79,18.82,18.75,18.81,375200.0,12.6292,12.6493,12.6023,12.6426,375200.0
2005-11-21 10:30:00,18.81,18.82,18.76,18.78,259200.0,12.6426,12.6493,12.609,12.6225,259200.0
2005-11-21 11:00:00,18.78,18.8,18.74,18.75,411200.0,12.6225,12.6359,12.5956,12.6023,411200.0
2005-11-21 11:30:00,18.75,18.8,18.75,18.77,204000.0,12.6023,12.6359,12.6023,12.6157,204000.0
2005-11-21 12:00:00,18.77,18.8,18.76,18.78,267200.0,12.6157,12.6359,12.609,12.6225,267200.0
2005-11-21 12:30:00,18.79,18.81,18.77,18.8,178400.0,12.6292,12.6426,12.6157,12.6359,178400.0
2005-11-21 13:00:00,18.8,18.8,18.77,18.78,161200.0,12.6359,12.6359,12.6157,12.6225,161200.0
2005-11-21 13:30:00,18.78,18.81,18.77,18.79,243200.0,12.6225,12.6426,12.6157,12.6292,243200.0
2005-11-21 14:00:00,18.79,18.82,18.79,18.82,258400.0,12.6292,12.6493,12.6292,12.6493,258400.0
2005-11-21 14:30:00,18.82,18.82,18.79,18.8,305200.0,12.6493,12.6493,12.6292,12.6359,305200.0
2005-11-21 15:00:00,18.8,18.81,18.77,18.8,434000.0,12.6359,12.6426,12.6157,12.6359,434000.0
2005-11-21 15:30:00,18.81,18.88,18.8,18.87,643600.0,12.6426,12.6897,12.6359,12.6829,643600.0
2005-11-22 09:30:00,18.77,18.82,18.71,18.74,692000.0,12.6157,12.6493,12.5754,12.5956,692000.0
2005-11-22 10:00:00,18.74,18.81,18.73,18.75,362800.0,12.5956,12.6426,12.5889,12.6023,362800.0
2005-11-22 10:30:00,18.75,18.76,18.7,18.72,366000.0,12.6023,12.609,12.5687,12.5821,366000.0
2005-11-22 11:00:00,18.72,18.75,18.72,18.75,416800.0,12.5821,12.6023,12.5821,12.6023,416800.0
2005-11-22 11:30:00,18.74,18.76,18.73,18.75,152000.0,12.5956,12.609,12.5889,12.6023,152000.0
2005-11-22 12:00:00,18.75,18.75,18.73,18.74,153200.0,12.6023,12.6023,12.5889,12.5956,153200.0
2005-11-22 12:30:00,18.74,18.75,18.74,18.75,168400.0,12.5956,12.6023,12.5956,12.6023,168400.0
2005-11-22 13:00:00,18.75,18.79,18.75,18.78,159600.0,12.6023,12.6292,12.6023,12.6225,159600.0
2005-11-22 13:30:00,18.78,18.78,18.74,18.77,284800.0,12.6225,12.6225,12.5956,12.6157,284800.0
2005-11-22 14:00:00,18.77,18.92,18.77,18.89,574400.0,12.6157,12.7166,12.6157,12.6964,574400.0
2005-11-22 14:30:00,18.89,19.13,18.89,19.06,1287600.0,12.6964,12.8577,12.6964,12.8107,1287600.0
2005-11-22 15:00:00,19.06,19.08,19.02,19.06,870800.0,12.8107,12.8241,12.7838,12.8107,870800.0
2005-11-22 15:30:00,19.06,19.08,19.04,19.07,862000.0,12.8107,12.8241,12.7972,12.8174,862000.0
2005-11-23 09:30:00,19.0,19.13,18.99,19.08,335600.0,12.7703,12.8577,12.7636,12.8241,335600.0
2005-11-23 10:00:00,19.09,19.13,19.03,19.1,422000.0,12.8308,12.8577,12.7905,12.8375,422000.0
2005-11-23 10:30:00,19.09,19.12,19.08,19.09,200800.0,12.8308,12.851,12.8241,12.8308,200800.0
2005-11-23 11:00:00,19.09,19.15,19.05,19.13,384400.0,12.8308,12.8711,12.8039,12.8577,384400.0
2005-11-23 11:30:00,19.14,19.15,19.11,19.13,190400.0,12.8644,12.8711,12.8443,12.8577,190400.0
2005-11-23 12:00:00,19.13,19.15,19.1,19.15,536000.0,12.8577,12.8711,12.8375,12.8711,536000.0
2005-11-23 12:30:00,19.16,19.22,19.15,19.2,277200.0,12.8779,12.9182,12.8711,12.9047,277200.0
2005-11-23 13:00:00,19.19,19.2,19.17,19.19,142800.0,12.898,12.9047,12.8846,12.898,142800.0
2005-11-23 13:30:00,19.19,19.22,19.16,19.22,166400.0,12.898,12.9182,12.8779,12.9182,166400.0
2005-11-23 14:00:00,19.22,19.24,19.2,19.22,306800.0,12.9182,12.9316,12.9047,12.9182,306800.0
2005-11-23 14:30:00,19.22,19.22,19.2,19.21,226000.0,12.9182,12.9182,12.9047,12.9115,226000.0
2005-11-23 15:00:00,19.21,19.23,19.18,19.19,446400.0,12.9115,12.9249,12.8913,12.898,446400.0
2005-11-23 15:30:00,19.19,19.23,19.16,19.16,281200.0,12.898,12.9249,12.8779,12.8779,281200.0
2005-11-25 09:30:00,19.25,19.27,19.17,19.27,793600.0,12.9384,12.9518,12.8846,12.9518,793600.0
2005-11-25 10:00:00,19.26,19.26,19.18,19.19,183200.0,12.9451,12.9451,12.8913,12.898,183200.0
2005-11-25 10:30:00,19.19,19.22,19.15,19.22,437200.0,12.898,12.9182,12.8711,12.9182,437200.0
2005-11-25 11:00:00,19.22,19.25,19.21,19.25,110400.0,12.9182,12.9384,12.9115,12.9384,110400.0
2005-11-25 11:30:00,19.25,19.27,19.24,19.26,166400.0,12.9384,12.9518,12.9316,12.9451,166400.0
2005-11-25 12:00:00,19.26,19.3,19.24,19.29,222000.0,12.9451,12.972,12.9316,12.9652,222000.0
2005-11-25 12:30:00,19.29,19.3,19.22,19.22,214800.0,12.9652,12.972,12.9182,12.9182,214800.0
2005-11-25 13:00:00,19.22,19.22,19.21,19.21,62400.0,12.9182,12.9182,12.9115,12.9115,62400.0
2005-11-25 13:30:00,19.21,19.21,19.21,19.21,400.0,12.9115,12.9115,12.9115,12.9115,400.0
2005-11-25 14:00:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 14:30:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:00:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-25 15:30:00,19.21,19.21,19.21,19.21,0.0,12.9115,12.9115,12.9115,12.9115,0.0
2005-11-28 09:30:00,19.33,19.33,19.25,19.3,569600.0,12.9921,12.9921,12.9384,12.972,569600.0
2005-11-28 10:00:00,19.3,19.38,19.3,19.33,538400.0,12.972,13.0257,12.972,12.9921,538400.0
2005-11-28 10:30:00,19.33,19.33,19.24,19.31,614800.0,12.9921,12.9921,12.9316,12.9787,614800.0
2005-11-28 11:00:00,19.31,19.33,19.26,19.3,486800.0,12.9787,12.9921,12.9451,12.972,486800.0
2005-11-28 11:30:00,19.3,19.31,19.24,19.29,278800.0,12.972,12.9787,12.9316,12.9652,278800.0
2005-11-28 12:00:00,19.29,19.31,19.27,19.31,260400.0,12.9652,12.9787,12.9518,12.9787,260400.0
2005-11-28 12:30:00,19.31,19.31,19.26,19.3,255200.0,12.9787,12.9787,12.9451,12.972,255200.0
2005-11-28 13:00:00,19.3,19.32,19.28,19.32,227600.0,12.972,12.9854,12.9585,12.9854,227600.0
2005-11-28 13:30:00,19.31,19.32,19.31,19.32,176400.0,12.9787,12.9854,12.9787,12.9854,176400.0
2005-11-28 14:00:00,19.32,19.32,19.24,19.27,212000.0,12.9854,12.9854,12.9316,12.9518,212000.0
2005-11-28 14:30:00,19.27,19.27,19.24,19.25,261200.0,12.9518,12.9518,12.9316,12.9384,261200.0
2005-11-28 15:00:00,19.25,19.26,19.22,19.24,388800.0,12.9384,12.9451,12.9182,12.9316,388800.0
2005-11-28 15:30:00,19.24,19.25,19.18,19.2,702800.0,12.9316,12.9384,12.8913,12.9047,702800.0
2005-11-29 09:30:00,19.24,19.43,19.24,19.4,352000.0,12.9316,13.0593,12.9316,13.0392,352000.0
2005-11-29 10:00:00,19.42,19.46,19.32,19.41,281200.0,13.0526,13.0795,12.9854,13.0459,281200.0
2005-11-29 10:30:00,19.41,19.43,19.39,19.39,267200.0,13.0459,13.0593,13.0325,13.0325,267200.0
2005-11-29 11:00:00,19.39,19.4,19.33,19.33,848800.0,13.0325,13.0392,12.9921,12.9921,848800.0
2005-11-29 11:30:00,19.33,19.37,19.33,19.35,417200.0,12.9921,13.019,12.9921,13.0056,417200.0
2005-11-29 12:00:00,19.35,19.35,19.31,19.32,189600.0,13.0056,13.0056,12.9787,12.9854,189600.0
2005-11-29 12:30:00,19.32,19.32,19.27,19.29,226400.0,12.9854,12.9854,12.9518,12.9652,226400.0
2005-11-29 13:00:00,19.29,19.3,19.24,19.24,244800.0,12.9652,12.972,12.9316,12.9316,244800.0
2005-11-29 13:30:00,19.24,19.25,19.21,19.25,331200.0,12.9316,12.9384,12.9115,12.9384,331200.0
2005-11-29 14:00:00,19.25,19.27,19.22,19.25,471600.0,12.9384,12.9518,12.9182,12.9384,471600.0
2005-11-29 14:30:00,19.25,19.33,19.25,19.29,166800.0,12.9384,12.9921,12.9384,12.9652,166800.0
2005-11-29 15:00:00,19.3,19.3,19.25,19.28,290800.0,12.972,12.972,12.9384,12.9585,290800.0
2005-11-29 15:30:00,19.28,19.28,19.22,19.24,459200.0,12.9585,12.9585,12.9182,12.9316,459200.0
2005-11-30 09:30:00,19.24,19.25,19.1,19.24,631200.0,12.9316,12.9384,12.8375,12.9316,631200.0
2005-11-30 10:00:00,19.24,19.27,19.16,19.25,332800.0,12.9316,12.9518,12.8779,12.9384,332800.0
2005-11-30 10:30:00,19.25,19.31,19.23,19.27,196000.0,12.9384,12.9787,12.9249,12.9518,196000.0
2005-11-30 11:00:00,19.28,19.33,19.25,19.27,194400.0,12.9585,12.9921,12.9384,12.9518,194400.0
2005-11-30 11:30:00,19.27,19.28,19.21,19.25,259600.0,12.9518,12.9585,12.9115,12.9384,259600.0
2005-11-30 12:00:00,19.25,19.28,19.22,19.23,389600.0,12.9384,12.9585,12.9182,12.9249,389600.0
2005-11-30 12:30:00,19.23,19.25,19.2,19.23,296800.0,12.9249,12.9384,12.9047,12.9249,296800.0
2005-11-30 13:00:00,19.22,19.26,19.2,19.2,172000.0,12.9182,12.9451,12.9047,12.9047,172000.0
2005-11-30 13:30:00,19.2,19.24,19.19,19.22,120000.0,12.9047,12.9316,12.898,12.9182,120000.0
2005-11-30 14:00:00,19.22,19.26,19.17,19.17,227200.0,12.9182,12.9451,12.8846,12.8846,227200.0
2005-11-30 14:30:00,19.17,19.23,19.16,19.23,290000.0,12.8846,12.9249,12.8779,12.9249,290000.0
2005-11-30 15:00:00,19.23,19.24,19.18,19.19,283200.0,12.9249,12.9316,12.8913,12.898,283200.0
2005-11-30 15:30:00,19.19,19.2,19.12,19.15,426800.0,12.898,12.9047,12.851,12.8711,426800.0
2005-12-01 09:30:00,19.24,19.36,19.23,19.3,402400.0,12.9316,13.0123,12.9249,12.972,402400.0
2005-12-01 10:00:00,19.3,19.34,19.3,19.31,208800.0,12.972,12.9988,12.972,12.9787,208800.0
2005-12-01 10:30:00,19.31,19.37,19.3,19.37,150000.0,12.9787,13.019,12.972,13.019,150000.0
2005-12-01 11:00:00,19.38,19.38,19.31,19.33,445200.0,13.0257,13.0257,12.9787,12.9921,445200.0
2005-12-01 11:30:00,19.33,19.34,19.3,19.32,153200.0,12.9921,12.9988,12.972,12.9854,153200.0
2005-12-01 12:00:00,19.33,19.33,19.27,19.27,124000.0,12.9921,12.9921,12.9518,12.9518,124000.0
2005-12-01 12:30:00,19.27,19.33,19.27,19.3,183200.0,12.9518,12.9921,12.9518,12.972,183200.0
2005-12-01 13:00:00,19.31,19.34,19.27,19.33,250800.0,12.9787,12.9988,12.9518,12.9921,250800.0
2005-12-01 13:30:00,19.33,19.34,19.31,19.32,104800.0,12.9921,12.9988,12.9787,12.9854,104800.0
2005-12-01 14:00:00,19.32,19.34,19.31,19.33,120400.0,12.9854,12.9988,12.9787,12.9921,120400.0
2005-12-01 14:30:00,19.33,19.35,19.32,19.32,161600.0,12.9921,13.0056,12.9854,12.9854,161600.0
2005-12-01 15:00:00,19.32,19.33,19.28,19.3,201600.0,12.9854,12.9921,12.9585,12.972,201600.0
2005-12-01 15:30:00,19.3,19.33,19.29,19.32,353200.0,12.972,12.9921,12.9652,12.9854,353200.0
2005-12-02 09:30:00,19.26,19.26,19.14,19.16,336000.0,12.9451,12.9451,12.8644,12.8779,336000.0
2005-12-02 10:00:00,19.18,19.32,19.18,19.31,203600.0,12.8913,12.9854,12.8913,12.9787,203600.0
2005-12-02 10:30:00,19.31,19.38,19.31,19.32,140400.0,12.9787,13.0257,12.9787,12.9854,140400.0
2005-12-02 11:00:00,19.32,19.36,19.29,19.33,143200.0,12.9854,13.0123,12.9652,12.9921,143200.0
2005-12-02 11:30:00,19.34,19.34,19.3,19.33,92000.0,12.9988,12.9988,12.972,12.9921,92000.0
2005-12-02 12:00:00,19.33,19.34,19.31,19.33,114000.0,12.9921,12.9988,12.9787,12.9921,114000.0
2005-12-02 12:30:00,19.32,19.33,19.3,19.31,107600.0,12.9854,12.9921,12.972,12.9787,107600.0
2005-12-02 13:00:00,19.3,19.3,19.27,19.27,161200.0,12.972,12.972,12.9518,12.9518,161200.0
2005-12-02 13:30:00,19.27,19.28,19.25,19.27,96000.0,12.9518,12.9585,12.9384,12.9518,96000.0
2005-12-02 14:00:00,19.26,19.27,19.24,19.27,88400.0,12.9451,12.9518,12.9316,12.9518,88400.0
2005-12-02 14:30:00,19.27,19.27,19.23,19.25,134400.0,12.9518,12.9518,12.9249,12.9384,134400.0
2005-12-02 15:00:00,19.25,19.28,19.25,19.27,218400.0,12.9384,12.9585,12.9384,12.9518,218400.0
2005-12-02 15:30:00,19.27,19.33,19.26,19.31,350000.0,12.9518,12.9921,12.9451,12.9787,350000.0
2005-12-05 09:30:00,19.18,19.24,19.09,19.12,348400.0,12.8913,12.9316,12.8308,12.851,348400.0
2005-12-05 10:00:00,19.13,19.13,18.97,19.04,389200.0,12.8577,12.8577,12.7502,12.7972,389200.0
2005-12-05 10:30:00,19.04,19.05,18.92,18.92,326800.0,12.7972,12.8039,12.7166,12.7166,326800.0
2005-12-05 11:00:00,18.92,18.96,18.9,18.92,259200.0,12.7166,12.7434,12.7031,12.7166,259200.0
2005-12-05 11:30:00,18.92,18.94,18.9,18.9,258800.0,12.7166,12.73,12.7031,12.7031,258800.0
2005-12-05 12:00:00,18.87,18.94,18.87,18.91,408400.0,12.6829,12.73,12.6829,12.7098,408400.0
2005-12-05 12:30:00,18.91,19.0,18.91,18.98,220800.0,12.7098,12.7703,12.7098,12.7569,220800.0
2005-12-05 13:00:00,18.97,18.97,18.93,18.95,144000.0,12.7502,12.7502,12.7233,12.7367,144000.0
2005-12-05 13:30:00,18.94,18.94,18.92,18.93,116800.0,12.73,12.73,12.7166,12.7233,116800.0
2005-12-05 14:00:00,18.93,18.94,18.9,18.93,169200.0,12.7233,12.73,12.7031,12.7233,169200.0
2005-12-05 14:30:00,18.93,18.98,18.93,18.96,194800.0,12.7233,12.7569,12.7233,12.7434,194800.0
2005-12-05 15:00:00,18.96,18.98,18.93,18.93,288000.0,12.7434,12.7569,12.7233,12.7233,288000.0
2005-12-05 15:30:00,18.94,18.98,18.93,18.94,592400.0,12.73,12.7569,12.7233,12.73,592400.0
2005-12-06 09:30:00,18.99,19.12,18.99,19.08,444000.0,12.7636,12.851,12.7636,12.8241,444000.0
2005-12-06 10:00:00,19.07,19.15,19.04,19.1,320400.0,12.8174,12.8711,12.7972,12.8375,320400.0
2005-12-06 10:30:00,19.1,19.11,19.01,19.07,250400.0,12.8375,12.8443,12.777,12.8174,250400.0
2005-12-06 11:00:00,19.07,19.08,19.03,19.04,234000.0,12.8174,12.8241,12.7905,12.7972,234000.0
2005-12-06 11:30:00,19.04,19.07,19.03,19.05,157200.0,12.7972,12.8174,12.7905,12.8039,157200.0
2005-12-06 12:00:00,19.04,19.11,19.04,19.1,198800.0,12.7972,12.8443,12.7972,12.8375,198800.0
2005-12-06 12:30:00,19.1,19.12,19.08,19.1,246000.0,12.8375,12.851,12.8241,12.8375,246000.0
2005-12-06 13:00:00,19.09,19.1,19.08,19.1,134800.0,12.8308,12.8375,12.8241,12.8375,134800.0
2005-12-06 13:30:00,19.1,19.12,19.09,19.11,215600.0,12.8375,12.851,12.8308,12.8443,215600.0
2005-12-06 14:00:00,19.11,19.15,19.11,19.11,225200.0,12.8443,12.8711,12.8443,12.8443,225200.0
2005-12-06 14:30:00,19.11,19.14,19.09,19.11,156000.0,12.8443,12.8644,12.8308,12.8443,156000.0
2005-12-06 15:00:00,19.11,19.11,18.98,18.99,223600.0,12.8443,12.8443,12.7569,12.7636,223600.0
2005-12-06 15:30:00,18.98,19.0,18.91,18.92,304800.0,12.7569,12.7703,12.7098,12.7166,304800.0
2005-12-07 09:30:00,18.89,18.99,18.85,18.97,381200.0,12.6964,12.7636,12.6695,12.7502,381200.0
2005-12-07 10:00:00,18.97,19.01,18.89,18.9,220000.0,12.7502,12.777,12.6964,12.7031,220000.0
2005-12-07 10:30:00,18.91,18.98,18.89,18.89,208000.0,12.7098,12.7569,12.6964,12.6964,208000.0
2005-12-07 11:00:00,18.89,18.91,18.86,18.91,194800.0,12.6964,12.7098,12.6762,12.7098,194800.0
2005-12-07 11:30:00,18.91,18.97,18.9,18.93,137200.0,12.7098,12.7502,12.7031,12.7233,137200.0
2005-12-07 12:00:00,18.93,18.98,18.93,18.97,248800.0,12.7233,12.7569,12.7233,12.7502,248800.0
2005-12-07 12:30:00,18.97,18.98,18.88,18.91,259200.0,12.7502,12.7569,12.6897,12.7098,259200.0
2005-12-07 13:00:00,18.91,18.92,18.83,18.83,108000.0,12.7098,12.7166,12.6561,12.6561,108000.0
2005-12-07 13:30:00,18.82,18.83,18.79,18.81,341200.0,12.6493,12.6561,12.6292,12.6426,341200.0
2005-12-07 14:00:00,18.81,18.83,18.79,18.8,189600.0,12.6426,12.6561,12.6292,12.6359,189600.0
2005-12-07 14:30:00,18.79,18.83,18.73,18.74,498800.0,12.6292,12.6561,12.5889,12.5956,498800.0
2005-12-07 15:00:00,18.75,18.8,18.73,18.77,422400.0,12.6023,12.6359,12.5889,12.6157,422400.0
2005-12-07 15:30:00,18.77,18.83,18.76,18.79,493200.0,12.6157,12.6561,12.609,12.6292,493200.0
2005-12-08 09:30:00,18.85,18.87,18.74,18.78,428000.0,12.6695,12.6829,12.5956,12.6225,428000.0
2005-12-08 10:00:00,18.78,18.8,18.75,18.75,162800.0,12.6225,12.6359,12.6023,12.6023,162800.0
2005-12-08 10:30:00,18.76,18.87,18.75,18.85,213200.0,12.609,12.6829,12.6023,12.6695,213200.0
2005-12-08 11:00:00,18.86,18.93,18.84,18.91,261600.0,12.6762,12.7233,12.6628,12.7098,261600.0
2005-12-08 11:30:00,18.91,18.94,18.86,18.94,197200.0,12.7098,12.73,12.6762,12.73,197200.0
2005-12-08 12:00:00,18.94,18.95,18.92,18.93,99600.0,12.73,12.7367,12.7166,12.7233,99600.0
2005-12-08 12:30:00,18.93,18.95,18.89,18.95,115200.0,12.7233,12.7367,12.6964,12.7367,115200.0
2005-12-08 13:00:00,18.95,18.95,18.82,18.82,122800.0,12.7367,12.7367,12.6493,12.6493,122800.0
2005-12-08 13:30:00,18.82,18.86,18.8,18.83,140400.0,12.6493,12.6762,12.6359,12.6561,140400.0
2005-12-08 14:00:00,18.82,18.82,18.76,18.79,114400.0,12.6493,12.6493,12.609,12.6292,114400.0
2005-12-08 14:30:00,18.78,18.78,18.68,18.74,493200.0,12.6225,12.6225,12.5552,12.5956,493200.0
2005-12-08 15:00:00,18.74,18.8,18.74,18.76,268400.0,12.5956,12.6359,12.5956,12.609,268400.0
2005-12-08 15:30:00,18.77,18.81,18.75,18.8,244000.0,12.6157,12.6426,12.6023,12.6359,244000.0
2005-12-09 09:30:00,18.88,18.93,18.86,18.91,523200.0,12.6897,12.7233,12.6762,12.7098,523200.0
2005-12-09 10:00:00,18.91,18.94,18.84,18.86,255200.0,12.7098,12.73,12.6628,12.6762,255200.0
2005-12-09 10:30:00,18.86,18.89,18.81,18.83,226000.0,12.6762,12.6964,12.6426,12.6561,226000.0
2005-12-09 11:00:00,18.83,18.92,18.83,18.86,274400.0,12.6561,12.7166,12.6561,12.6762,274400.0
2005-12-09 11:30:00,18.86,18.91,18.85,18.86,376000.0,12.6762,12.7098,12.6695,12.6762,376000.0
2005-12-09 12:00:00,18.86,18.93,18.85,18.91,258800.0,12.6762,12.7233,12.6695,12.7098,258800.0
2005-12-09 12:30:00,18.9,18.91,18.86,18.89,329200.0,12.7031,12.7098,12.6762,12.6964,329200.0
2005-12-09 13:00:00,18.9,18.94,18.89,18.94,235200.0,12.7031,12.73,12.6964,12.73,235200.0
2005-12-09 13:30:00,18.94,18.97,18.93,18.96,439200.0,12.73,12.7502,12.7233,12.7434,439200.0
2005-12-09 14:00:00,18.97,18.99,18.97,18.99,294800.0,12.7502,12.7636,12.7502,12.7636,294800.0
2005-12-09 14:30:00,18.99,19.05,18.99,19.02,356000.0,12.7636,12.8039,12.7636,12.7838,356000.0
2005-12-09 15:00:00,19.02,19.05,19.0,19.05,270000.0,12.7838,12.8039,12.7703,12.8039,270000.0
2005-12-09 15:30:00,19.04,19.04,18.95,18.96,429200.0,12.7972,12.7972,12.7367,12.7434,429200.0
2005-12-12 09:30:00,19.0,19.06,18.93,18.98,244400.0,12.8211,12.8615,12.7738,12.8076,244400.0
2005-12-12 10:00:00,18.96,18.98,18.87,18.88,252400.0,12.7941,12.8076,12.7333,12.7401,252400.0
2005-12-12 10:30:00,18.88,18.9,18.8,18.84,212400.0,12.7401,12.7536,12.6861,12.7131,212400.0
2005-12-12 11:00:00,18.84,18.85,18.74,18.74,190400.0,12.7131,12.7198,12.6456,12.6456,190400.0
2005-12-12 11:30:00,18.74,18.8,18.73,18.74,194400.0,12.6456,12.6861,12.6389,12.6456,194400.0
2005-12-12 12:00:00,18.74,18.74,18.7,18.71,274400.0,12.6456,12.6456,12.6186,12.6254,274400.0
2005-12-12 12:30:00,18.71,18.75,18.68,18.74,154000.0,12.6254,12.6524,12.6051,12.6456,154000.0
2005-12-12 13:00:00,18.74,18.75,18.69,18.73,194000.0,12.6456,12.6524,12.6119,12.6389,194000.0
2005-12-12 13:30:00,18.72,18.76,18.72,18.76,205200.0,12.6321,12.6591,12.6321,12.6591,205200.0
2005-12-12 14:00:00,18.76,18.77,18.73,18.76,141600.0,12.6591,12.6659,12.6389,12.6591,141600.0
2005-12-12 14:30:00,18.77,18.84,18.75,18.83,222000.0,12.6659,12.7131,12.6524,12.7063,222000.0
2005-12-12 15:00:00,18.83,18.94,18.82,18.91,250000.0,12.7063,12.7806,12.6996,12.7603,250000.0
2005-12-12 15:30:00,18.91,18.92,18.87,18.89,316400.0,12.7603,12.7671,12.7333,12.7468,316400.0
2005-12-13 09:30:00,18.86,18.97,18.8,18.85,188800.0,12.7266,12.8008,12.6861,12.7198,188800.0
2005-12-13 10:00:00,18.83,18.89,18.83,18.88,106400.0,12.7063,12.7468,12.7063,12.7401,106400.0
2005-12-13 10:30:00,18.89,18.9,18.84,18.86,128400.0,12.7468,12.7536,12.7131,12.7266,128400.0
2005-12-13 11:00:00,18.86,18.88,18.83,18.86,164000.0,12.7266,12.7401,12.7063,12.7266,164000.0
2005-12-13 11:30:00,18.87,18.9,18.87,18.89,138800.0,12.7333,12.7536,12.7333,12.7468,138800.0
2005-12-13 12:00:00,18.89,18.91,18.86,18.86,128000.0,12.7468,12.7603,12.7266,12.7266,128000.0
2005-12-13 12:30:00,18.87,18.88,18.86,18.86,73600.0,12.7333,12.7401,12.7266,12.7266,73600.0
2005-12-13 13:00:00,18.86,18.9,18.86,18.9,92800.0,12.7266,12.7536,12.7266,12.7536,92800.0
2005-12-13 13:30:00,18.91,18.91,18.81,18.81,98000.0,12.7603,12.7603,12.6929,12.6929,98000.0
2005-12-13 14:00:00,18.81,18.96,18.8,18.91,381200.0,12.6929,12.7941,12.6861,12.7603,381200.0
2005-12-13 14:30:00,18.91,19.09,18.91,19.08,460000.0,12.7603,12.8818,12.7603,12.875,460000.0
2005-12-13 15:00:00,19.08,19.08,18.98,18.98,413200.0,12.875,12.875,12.8076,12.8076,413200.0
2005-12-13 15:30:00,18.98,19.0,18.93,18.97,589200.0,12.8076,12.8211,12.7738,12.8008,589200.0
2005-12-14 09:30:00,18.99,19.17,18.99,19.08,193600.0,12.8143,12.9358,12.8143,12.875,193600.0
2005-12-14 10:00:00,19.07,19.08,19.02,19.06,196000.0,12.8683,12.875,12.8346,12.8615,196000.0
2005-12-14 10:30:00,19.05,19.1,19.03,19.03,190800.0,12.8548,12.8885,12.8413,12.8413,190800.0
2005-12-14 11:00:00,19.03,19.07,19.02,19.05,146000.0,12.8413,12.8683,12.8346,12.8548,146000.0
2005-12-14 11:30:00,19.05,19.06,19.02,19.02,129200.0,12.8548,12.8615,12.8346,12.8346,129200.0
2005-12-14 12:00:00,19.02,19.02,18.96,18.96,107600.0,12.8346,12.8346,12.7941,12.7941,107600.0
2005-12-14 12:30:00,18.97,18.98,18.93,18.93,226400.0,12.8008,12.8076,12.7738,12.7738,226400.0
2005-12-14 13:00:00,18.94,18.99,18.94,18.99,238400.0,12.7806,12.8143,12.7806,12.8143,238400.0
2005-12-14 13:30:00,18.99,19.04,18.98,19.03,173200.0,12.8143,12.8481,12.8076,12.8413,173200.0
2005-12-14 14:00:00,19.03,19.07,19.02,19.06,220800.0,12.8413,12.8683,12.8346,12.8615,220800.0
2005-12-14 14:30:00,19.06,19.07,19.04,19.05,152800.0,12.8615,12.8683,12.8481,12.8548,152800.0
2005-12-14 15:00:00,19.05,19.14,19.05,19.09,434800.0,12.8548,12.9155,12.8548,12.8818,434800.0
2005-12-14 15:30:00,19.09,19.14,19.08,19.13,667200.0,12.8818,12.9155,12.875,12.9088,667200.0
2005-12-15 09:30:00,19.25,19.37,19.25,19.34,511200.0,12.9898,13.0707,12.9898,13.0505,511200.0
2005-12-15 10:00:00,19.35,19.35,19.18,19.18,614400.0,13.0572,13.0572,12.9425,12.9425,614400.0
2005-12-15 10:30:00,19.18,19.19,19.08,19.11,265600.0,12.9425,12.9493,12.875,12.8953,265600.0
2005-12-15 11:00:00,19.11,19.24,19.11,19.23,570800.0,12.8953,12.983,12.8953,12.9763,570800.0
2005-12-15 11:30:00,19.23,19.36,19.23,19.36,440400.0,12.9763,13.064,12.9763,13.064,440400.0
2005-12-15 12:00:00,19.36,19.39,19.29,19.33,338000.0,13.064,13.0842,13.0168,13.0437,338000.0
2005-12-15 12:30:00,19.34,19.34,19.3,19.33,192400.0,13.0505,13.0505,13.0235,13.0437,192400.0
2005-12-15 13:00:00,19.33,19.34,19.28,19.31,294400.0,13.0437,13.0505,13.01,13.0302,294400.0
2005-12-15 13:30:00,19.3,19.37,19.29,19.36,257600.0,13.0235,13.0707,13.0168,13.064,257600.0
2005-12-15 14:00:00,19.36,19.37,19.3,19.33,205200.0,13.064,13.0707,13.0235,13.0437,205200.0
2005-12-15 14:30:00,19.33,19.33,19.25,19.25,389600.0,13.0437,13.0437,12.9898,12.9898,389600.0
2005-12-15 15:00:00,19.26,19.32,19.25,19.31,658000.0,12.9965,13.037,12.9898,13.0302,658000.0
2005-12-15 15:30:00,19.31,19.41,19.29,19.41,918800.0,13.0302,13.0977,13.0168,13.0977,918800.0
2005-12-16 09:30:00,19.56,19.61,19.5,19.54,1550400.0,13.1989,13.2327,13.1585,13.1854,1550400.0
2005-12-16 10:00:00,19.54,19.61,19.52,19.6,360800.0,13.1854,13.2327,13.172,13.2259,360800.0
2005-12-16 10:30:00,19.6,19.61,19.57,19.6,253600.0,13.2259,13.2327,13.2057,13.2259,253600.0
2005-12-16 11:00:00,19.6,19.65,19.59,19.59,424400.0,13.2259,13.2597,13.2192,13.2192,424400.0
2005-12-16 11:30:00,19.59,19.61,19.59,19.59,374400.0,13.2192,13.2327,13.2192,13.2192,374400.0
2005-12-16 12:00:00,19.59,19.59,19.54,19.54,122400.0,13.2192,13.2192,13.1854,13.1854,122400.0
2005-12-16 12:30:00,19.54,19.55,19.53,19.54,114800.0,13.1854,13.1922,13.1787,13.1854,114800.0
2005-12-16 13:00:00,19.54,19.55,19.53,19.54,246400.0,13.1854,13.1922,13.1787,13.1854,246400.0
2005-12-16 13:30:00,19.54,19.58,19.52,19.52,328000.0,13.1854,13.2124,13.172,13.172,328000.0
2005-12-16 14:00:00,19.52,19.53,19.48,19.48,187200.0,13.172,13.1787,13.145,13.145,187200.0
2005-12-16 14:30:00,19.48,19.51,19.48,19.49,262400.0,13.145,13.1652,13.145,13.1517,262400.0
2005-12-16 15:00:00,19.49,19.5,19.48,19.5,450000.0,13.1517,13.1585,13.145,13.1585,450000.0
2005-12-16 15:30:00,19.5,19.51,19.48,19.48,378000.0,13.1585,13.1652,13.145,13.145,378000.0
2005-12-19 09:30:00,19.35,19.35,19.27,19.28,694800.0,13.0572,13.0572,13.0033,13.01,694800.0
2005-12-19 10:00:00,19.29,19.33,19.27,19.3,515200.0,13.0168,13.0437,13.0033,13.0235,515200.0
2005-12-19 10:30:00,19.3,19.35,19.29,19.32,373600.0,13.0235,13.0572,13.0168,13.037,373600.0
2005-12-19 11:00:00,19.32,19.33,19.29,19.31,366800.0,13.037,13.0437,13.0168,13.0302,366800.0
2005-12-19 11:30:00,19.31,19.33,19.29,19.3,241200.0,13.0302,13.0437,13.0168,13.0235,241200.0
2005-12-19 12:00:00,19.3,19.36,19.29,19.35,198800.0,13.0235,13.064,13.0168,13.0572,198800.0
2005-12-19 12:30:00,19.35,19.35,19.32,19.34,154800.0,13.0572,13.0572,13.037,13.0505,154800.0
2005-12-19 13:00:00,19.35,19.35,19.27,19.28,161200.0,13.0572,13.0572,13.0033,13.01,161200.0
2005-12-19 13:30:00,19.28,19.3,19.27,19.29,240000.0,13.01,13.0235,13.0033,13.0168,240000.0
2005-12-19 14:00:00,19.28,19.31,19.28,19.29,361600.0,13.01,13.0302,13.01,13.0168,361600.0
2005-12-19 14:30:00,19.28,19.29,19.26,19.28,302400.0,13.01,13.0168,12.9965,13.01,302400.0
2005-12-19 15:00:00,19.28,19.28,19.24,19.24,397600.0,13.01,13.01,12.983,12.983,397600.0
2005-12-19 15:30:00,19.24,19.28,19.22,19.25,457600.0,12.983,13.01,12.9695,12.9898,457600.0
2005-12-20 09:30:00,19.25,19.32,19.09,19.12,453200.0,12.9898,13.037,12.8818,12.902,453200.0
2005-12-20 10:00:00,19.12,19.12,19.05,19.05,274400.0,12.902,12.902,12.8548,12.8548,274400.0
2005-12-20 10:30:00,19.05,19.09,19.04,19.06,350800.0,12.8548,12.8818,12.8481,12.8615,350800.0
2005-12-20 11:00:00,19.06,19.13,19.06,19.09,208800.0,12.8615,12.9088,12.8615,12.8818,208800.0
2005-12-20 11:30:00,19.09,19.13,19.08,19.1,162000.0,12.8818,12.9088,12.875,12.8885,162000.0
2005-12-20 12:00:00,19.11,19.17,19.1,19.13,172000.0,12.8953,12.9358,12.8885,12.9088,172000.0
2005-12-20 12:30:00,19.13,19.22,19.11,19.21,168400.0,12.9088,12.9695,12.8953,12.9628,168400.0
2005-12-20 13:00:00,19.21,19.25,19.2,19.25,265200.0,12.9628,12.9898,12.956,12.9898,265200.0
2005-12-20 13:30:00,19.26,19.26,19.23,19.24,153600.0,12.9965,12.9965,12.9763,12.983,153600.0
2005-12-20 14:00:00,19.25,19.25,19.21,19.23,146800.0,12.9898,12.9898,12.9628,12.9763,146800.0
2005-12-20 14:30:00,19.23,19.28,19.21,19.22,289600.0,12.9763,13.01,12.9628,12.9695,289600.0
2005-12-20 15:00:00,19.22,19.24,19.2,19.2,1944400.0,12.9695,12.983,12.956,12.956,1944400.0
2005-12-20 15:30:00,19.2,19.21,19.16,19.2,226400.0,12.956,12.9628,12.929,12.956,226400.0
2005-12-21 09:30:00,19.26,19.42,19.26,19.36,557600.0,12.9965,13.1045,12.9965,13.064,557600.0
2005-12-21 10:00:00,19.36,19.49,19.35,19.47,450400.0,13.064,13.1517,13.0572,13.1382,450400.0
2005-12-21 10:30:00,19.47,19.58,19.46,19.58,347200.0,13.1382,13.2124,13.1315,13.2124,347200.0
2005-12-21 11:00:00,19.58,19.63,19.57,19.6,184000.0,13.2124,13.2462,13.2057,13.2259,184000.0
2005-12-21 11:30:00,19.6,19.66,19.6,19.62,110000.0,13.2259,13.2664,13.2259,13.2394,110000.0
2005-12-21 12:00:00,19.62,19.67,19.61,19.63,210000.0,13.2394,13.2732,13.2327,13.2462,210000.0
2005-12-21 12:30:00,19.63,19.65,19.52,19.52,211600.0,13.2462,13.2597,13.172,13.172,211600.0
2005-12-21 13:00:00,19.52,19.56,19.49,19.54,178000.0,13.172,13.1989,13.1517,13.1854,178000.0
2005-12-21 13:30:00,19.54,19.61,19.49,19.58,238800.0,13.1854,13.2327,13.1517,13.2124,238800.0
2005-12-21 14:00:00,19.58,19.63,19.58,19.59,258800.0,13.2124,13.2462,13.2124,13.2192,258800.0
2005-12-21 14:30:00,19.57,19.61,19.56,19.58,500800.0,13.2057,13.2327,13.1989,13.2124,500800.0
2005-12-21 15:00:00,19.58,19.63,19.54,19.61,316000.0,13.2124,13.2462,13.1854,13.2327,316000.0
2005-12-21 15:30:00,19.61,19.67,19.59,19.66,534400.0,13.2327,13.2732,13.2192,13.2664,534400.0
2005-12-22 09:30:00,19.73,19.75,19.71,19.74,348000.0,13.3137,13.3272,13.3002,13.3204,348000.0
2005-12-22 10:00:00,19.74,19.8,19.7,19.72,509600.0,13.3204,13.3609,13.2934,13.3069,509600.0
2005-12-22 10:30:00,19.72,19.79,19.69,19.77,365600.0,13.3069,13.3541,13.2867,13.3407,365600.0
2005-12-22 11:00:00,19.77,19.79,19.75,19.78,285600.0,13.3407,13.3541,13.3272,13.3474,285600.0
2005-12-22 11:30:00,19.78,19.86,19.74,19.85,200400.0,13.3474,13.4014,13.3204,13.3946,200400.0
2005-12-22 12:00:00,19.85,19.93,19.83,19.93,408800.0,13.3946,13.4486,13.3811,13.4486,408800.0
2005-12-22 12:30:00,19.93,19.96,19.91,19.93,223200.0,13.4486,13.4689,13.4351,13.4486,223200.0
2005-12-22 13:00:00,19.93,19.95,19.92,19.94,166400.0,13.4486,13.4621,13.4419,13.4554,166400.0
2005-12-22 13:30:00,19.94,20.0,19.93,19.99,302000.0,13.4554,13.4959,13.4486,13.4891,302000.0
2005-12-22 14:00:00,19.99,20.0,19.97,20.0,604800.0,13.4891,13.4959,13.4756,13.4959,604800.0
2005-12-22 14:30:00,20.0,20.03,19.97,20.0,765600.0,13.4959,13.5161,13.4756,13.4959,765600.0
2005-12-22 15:00:00,20.0,20.05,19.97,20.04,429600.0,13.4959,13.5296,13.4756,13.5228,429600.0
2005-12-22 15:30:00,20.04,20.09,20.01,20.09,756800.0,13.5228,13.5566,13.5026,13.5566,756800.0
2005-12-23 09:30:00,20.08,20.24,20.02,20.18,431200.0,13.5498,13.6578,13.5093,13.6173,431200.0
2005-12-23 10:00:00,20.18,20.18,20.11,20.14,314800.0,13.6173,13.6173,13.5701,13.5903,314800.0
2005-12-23 10:30:00,20.14,20.14,20.06,20.07,152800.0,13.5903,13.5903,13.5363,13.5431,152800.0
2005-12-23 11:00:00,20.07,20.07,20.03,20.06,116800.0,13.5431,13.5431,13.5161,13.5363,116800.0
2005-12-23 11:30:00,20.07,20.09,20.06,20.08,118800.0,13.5431,13.5566,13.5363,13.5498,118800.0
2005-12-23 12:00:00,20.08,20.08,20.06,20.08,104000.0,13.5498,13.5498,13.5363,13.5498,104000.0
2005-12-23 12:30:00,20.07,20.09,20.06,20.08,70000.0,13.5431,13.5566,13.5363,13.5498,70000.0
2005-12-23 13:00:00,20.09,20.1,20.06,20.09,52400.0,13.5566,13.5633,13.5363,13.5566,52400.0
2005-12-23 13:30:00,20.09,20.11,20.08,20.08,44000.0,13.5566,13.5701,13.5498,13.5498,44000.0
2005-12-23 14:00:00,20.08,20.11,20.06,20.09,147600.0,13.5498,13.5701,13.5363,13.5566,147600.0
2005-12-23 14:30:00,20.1,20.11,20.07,20.08,104400.0,13.5633,13.5701,13.5431,13.5498,104400.0
2005-12-23 15:00:00,20.08,20.09,20.07,20.08,107200.0,13.5498,13.5566,13.5431,13.5498,107200.0
2005-12-23 15:30:00,20.08,20.1,20.08,20.1,238400.0,13.5498,13.5633,13.5498,13.5633,238400.0
2005-12-27 09:30:00,20.06,20.32,20.0,20.26,514400.0,13.5363,13.7118,13.4959,13.6713,514400.0
2005-12-27 10:00:00,20.25,20.26,20.18,20.19,300400.0,13.6646,13.6713,13.6173,13.6241,300400.0
2005-12-27 10:30:00,20.18,20.21,20.17,20.2,258400.0,13.6173,13.6376,13.6106,13.6308,258400.0
2005-12-27 11:00:00,20.2,20.27,20.18,20.23,156800.0,13.6308,13.678,13.6173,13.6511,156800.0
2005-12-27 11:30:00,20.23,20.23,20.01,20.01,282800.0,13.6511,13.6511,13.5026,13.5026,282800.0
2005-12-27 12:00:00,20.0,20.0,19.96,19.99,145200.0,13.4959,13.4959,13.4689,13.4891,145200.0
2005-12-27 12:30:00,19.99,20.0,19.95,19.96,169200.0,13.4891,13.4959,13.4621,13.4689,169200.0
2005-12-27 13:00:00,19.96,19.98,19.92,19.96,231200.0,13.4689,13.4824,13.4419,13.4689,231200.0
2005-12-27 13:30:00,19.96,19.96,19.9,19.93,149200.0,13.4689,13.4689,13.4284,13.4486,149200.0
2005-12-27 14:00:00,19.92,19.96,19.9,19.95,148000.0,13.4419,13.4689,13.4284,13.4621,148000.0
2005-12-27 14:30:00,19.95,19.96,19.86,19.88,254800.0,13.4621,13.4689,13.4014,13.4149,254800.0
2005-12-27 15:00:00,19.88,19.93,19.84,19.92,213600.0,13.4149,13.4486,13.3879,13.4419,213600.0
2005-12-27 15:30:00,19.92,19.95,19.91,19.94,280800.0,13.4419,13.4621,13.4351,13.4554,280800.0
2005-12-28 09:30:00,19.91,19.93,19.81,19.84,467200.0,13.4351,13.4486,13.3676,13.3879,467200.0
2005-12-28 10:00:00,19.84,19.98,19.83,19.98,334400.0,13.3879,13.4824,13.3811,13.4824,334400.0
2005-12-28 10:30:00,19.97,20.0,19.93,19.94,249200.0,13.4756,13.4959,13.4486,13.4554,249200.0
2005-12-28 11:00:00,19.94,19.97,19.92,19.97,235200.0,13.4554,13.4756,13.4419,13.4756,235200.0
2005-12-28 11:30:00,19.97,20.0,19.96,19.99,138000.0,13.4756,13.4959,13.4689,13.4891,138000.0
2005-12-28 12:00:00,19.99,20.02,19.98,20.0,234000.0,13.4891,13.5093,13.4824,13.4959,234000.0
2005-12-28 12:30:00,20.0,20.0,19.95,19.99,119600.0,13.4959,13.4959,13.4621,13.4891,119600.0
2005-12-28 13:00:00,19.99,20.0,19.98,20.0,150800.0,13.4891,13.4959,13.4824,13.4959,150800.0
2005-12-28 13:30:00,20.0,20.03,20.0,20.02,158000.0,13.4959,13.5161,13.4959,13.5093,158000.0
2005-12-28 14:00:00,20.02,20.06,20.0,20.06,207600.0,13.5093,13.5363,13.4959,13.5363,207600.0
2005-12-28 14:30:00,20.06,20.08,20.04,20.05,224800.0,13.5363,13.5498,13.5228,13.5296,224800.0
2005-12-28 15:00:00,20.05,20.07,20.03,20.04,166800.0,13.5296,13.5431,13.5161,13.5228,166800.0
2005-12-28 15:30:00,20.05,20.05,20.0,20.0,265200.0,13.5296,13.5296,13.4959,13.4959,265200.0
2005-12-29 09:30:00,20.0,20.16,19.99,20.15,168400.0,13.4959,13.6038,13.4891,13.5971,168400.0
2005-12-29 10:00:00,20.15,20.22,20.12,20.19,192400.0,13.5971,13.6443,13.5768,13.6241,192400.0
2005-12-29 10:30:00,20.18,20.22,20.18,20.2,158400.0,13.6173,13.6443,13.6173,13.6308,158400.0
2005-12-29 11:00:00,20.2,20.26,20.2,20.25,306400.0,13.6308,13.6713,13.6308,13.6646,306400.0
2005-12-29 11:30:00,20.25,20.26,20.23,20.25,225600.0,13.6646,13.6713,13.6511,13.6646,225600.0
2005-12-29 12:00:00,20.25,20.25,20.23,20.23,105600.0,13.6646,13.6646,13.6511,13.6511,105600.0
2005-12-29 12:30:00,20.22,20.24,20.22,20.22,203600.0,13.6443,13.6578,13.6443,13.6443,203600.0
2005-12-29 13:00:00,20.21,20.23,20.21,20.22,79200.0,13.6376,13.6511,13.6376,13.6443,79200.0
2005-12-29 13:30:00,20.22,20.22,20.16,20.17,192800.0,13.6443,13.6443,13.6038,13.6106,192800.0
2005-12-29 14:00:00,20.16,20.21,20.15,20.21,241200.0,13.6038,13.6376,13.5971,13.6376,241200.0
2005-12-29 14:30:00,20.21,20.25,20.21,20.23,199200.0,13.6376,13.6646,13.6376,13.6511,199200.0
2005-12-29 15:00:00,20.23,20.23,20.18,20.2,479600.0,13.6511,13.6511,13.6173,13.6308,479600.0
2005-12-29 15:30:00,20.21,20.25,20.21,20.25,847600.0,13.6376,13.6646,13.6376,13.6646,847600.0
2005-12-30 09:30:00,20.11,20.15,20.04,20.14,338400.0,13.5701,13.5971,13.5228,13.5903,338400.0
2005-12-30 10:00:00,20.13,20.15,20.11,20.11,174400.0,13.5836,13.5971,13.5701,13.5701,174400.0
2005-12-30 10:30:00,20.11,20.18,20.11,20.15,143200.0,13.5701,13.6173,13.5701,13.5971,143200.0
2005-12-30 11:00:00,20.15,20.15,20.12,20.13,65200.0,13.5971,13.5971,13.5768,13.5836,65200.0
2005-12-30 11:30:00,20.13,20.14,20.11,20.13,72000.0,13.5836,13.5903,13.5701,13.5836,72000.0
2005-12-30 12:00:00,20.13,20.14,20.11,20.13,70800.0,13.5836,13.5903,13.5701,13.5836,70800.0
2005-12-30 12:30:00,20.13,20.13,20.12,20.13,68000.0,13.5836,13.5836,13.5768,13.5836,68000.0
2005-12-30 13:00:00,20.13,20.17,20.11,20.17,224000.0,13.5836,13.6106,13.5701,13.6106,224000.0
2005-12-30 13:30:00,20.17,20.17,20.15,20.16,96400.0,13.6106,13.6106,13.5971,13.6038,96400.0
2005-12-30 14:00:00,20.16,20.18,20.14,20.16,147200.0,13.6038,13.6173,13.5903,13.6038,147200.0
2005-12-30 14:30:00,20.16,20.18,20.13,20.14,201200.0,13.6038,13.6173,13.5836,13.5903,201200.0
2005-12-30 15:00:00,20.14,20.24,20.13,20.19,194400.0,13.5903,13.6578,13.5836,13.6241,194400.0
2005-12-30 15:30:00,20.18,20.21,20.11,20.11,337200.0,13.6173,13.6376,13.5701,13.5701,337200.0
2006-01-03 09:30:00,20.13,20.13,19.88,19.95,904800.0,13.5836,13.5836,13.4149,13.4621,904800.0
2006-01-03 10:00:00,19.95,19.95,19.84,19.85,1158800.0,13.4621,13.4621,13.3879,13.3946,1158800.0
2006-01-03 10:30:00,19.85,19.85,19.75,19.81,827600.0,13.3946,13.3946,13.3272,13.3676,827600.0
2006-01-03 11:00:00,19.81,19.88,19.81,19.84,740400.0,13.3676,13.4149,13.3676,13.3879,740400.0
2006-01-03 11:30:00,19.84,19.94,19.84,19.93,284000.0,13.3879,13.4554,13.3879,13.4486,284000.0
2006-01-03 12:00:00,19.94,19.98,19.88,19.88,238400.0,13.4554,13.4824,13.4149,13.4149,238400.0
2006-01-03 12:30:00,19.88,19.89,19.83,19.83,428000.0,13.4149,13.4216,13.3811,13.3811,428000.0
2006-01-03 13:00:00,19.84,19.86,19.82,19.85,447200.0,13.3879,13.4014,13.3744,13.3946,447200.0
2006-01-03 13:30:00,19.85,19.87,19.82,19.84,372400.0,13.3946,13.4081,13.3744,13.3879,372400.0
2006-01-03 14:00:00,19.84,19.89,19.84,19.88,611200.0,13.3879,13.4216,13.3879,13.4149,611200.0
2006-01-03 14:30:00,19.88,19.95,19.88,19.95,546400.0,13.4149,13.4621,13.4149,13.4621,546400.0
2006-01-03 15:00:00,19.95,20.02,19.95,19.99,791200.0,13.4621,13.5093,13.4621,13.4891,791200.0
2006-01-03 15:30:00,19.99,20.09,19.99,20.05,793200.0,13.4891,13.5566,13.4891,13.5296,793200.0
2006-01-04 09:30:00,20.0,20.12,20.0,20.05,723200.0,13.4959,13.5768,13.4959,13.5296,723200.0
2006-01-04 10:00:00,20.03,20.11,20.02,20.09,399200.0,13.5161,13.5701,13.5093,13.5566,399200.0
2006-01-04 10:30:00,20.09,20.1,20.03,20.03,465600.0,13.5566,13.5633,13.5161,13.5161,465600.0
2006-01-04 11:00:00,20.03,20.07,19.98,19.99,405600.0,13.5161,13.5431,13.4824,13.4891,405600.0
2006-01-04 11:30:00,19.99,20.06,19.99,20.06,256800.0,13.4891,13.5363,13.4891,13.5363,256800.0
2006-01-04 12:00:00,20.07,20.1,20.05,20.06,210800.0,13.5431,13.5633,13.5296,13.5363,210800.0
2006-01-04 12:30:00,20.05,20.07,20.03,20.04,253200.0,13.5296,13.5431,13.5161,13.5228,253200.0
2006-01-04 13:00:00,20.04,20.06,20.0,20.04,118000.0,13.5228,13.5363,13.4959,13.5228,118000.0
2006-01-04 13:30:00,20.04,20.06,20.01,20.05,448400.0,13.5228,13.5363,13.5026,13.5296,448400.0
2006-01-04 14:00:00,20.05,20.07,20.03,20.07,558800.0,13.5296,13.5431,13.5161,13.5431,558800.0
2006-01-04 14:30:00,20.06,20.08,20.03,20.03,369600.0,13.5363,13.5498,13.5161,13.5161,369600.0
2006-01-04 15:00:00,20.03,20.05,20.01,20.03,316800.0,13.5161,13.5296,13.5026,13.5161,316800.0
2006-01-04 15:30:00,20.04,20.05,20.01,20.03,322800.0,13.5228,13.5296,13.5026,13.5161,322800.0
2006-01-05 09:30:00,19.99,19.99,19.86,19.87,600000.0,13.4891,13.4891,13.4014,13.4081,600000.0
2006-01-05 10:00:00,19.87,19.91,19.81,19.85,390000.0,13.4081,13.4351,13.3676,13.3946,390000.0
2006-01-05 10:30:00,19.85,19.88,19.8,19.82,612400.0,13.3946,13.4149,13.3609,13.3744,612400.0
2006-01-05 11:00:00,19.82,19.89,19.81,19.82,473200.0,13.3744,13.4216,13.3676,13.3744,473200.0
2006-01-05 11:30:00,19.82,19.85,19.78,19.8,303200.0,13.3744,13.3946,13.3474,13.3609,303200.0
2006-01-05 12:00:00,19.8,19.8,19.75,19.78,384400.0,13.3609,13.3609,13.3272,13.3474,384400.0
2006-01-05 12:30:00,19.78,19.8,19.75,19.77,316800.0,13.3474,13.3609,13.3272,13.3407,316800.0
2006-01-05 13:00:00,19.77,19.78,19.75,19.77,210800.0,13.3407,13.3474,13.3272,13.3407,210800.0
2006-01-05 13:30:00,19.77,19.78,19.75,19.76,249200.0,13.3407,13.3474,13.3272,13.3339,249200.0
2006-01-05 14:00:00,19.76,19.77,19.74,19.76,548400.0,13.3339,13.3407,13.3204,13.3339,548400.0
2006-01-05 14:30:00,19.77,19.77,19.73,19.75,380000.0,13.3407,13.3407,13.3137,13.3272,380000.0
2006-01-05 15:00:00,19.75,19.79,19.74,19.79,364800.0,13.3272,13.3541,13.3204,13.3541,364800.0
2006-01-05 15:30:00,19.79,19.84,19.76,19.78,646800.0,13.3541,13.3879,13.3339,13.3474,646800.0
2006-01-06 09:30:00,19.79,19.82,19.44,19.49,1790400.0,13.3541,13.3744,13.118,13.1517,1790400.0
2006-01-06 10:00:00,19.49,19.5,19.41,19.44,714000.0,13.1517,13.1585,13.0977,13.118,714000.0
2006-01-06 10:30:00,19.43,19.54,19.42,19.49,630000.0,13.1112,13.1854,13.1045,13.1517,630000.0
2006-01-06 11:00:00,19.49,19.67,19.46,19.67,430800.0,13.1517,13.2732,13.1315,13.2732,430800.0
2006-01-06 11:30:00,19.66,19.68,19.6,19.61,248800.0,13.2664,13.2799,13.2259,13.2327,248800.0
2006-01-06 12:00:00,19.61,19.62,19.5,19.55,376400.0,13.2327,13.2394,13.1585,13.1922,376400.0
2006-01-06 12:30:00,19.55,19.6,19.51,19.53,376000.0,13.1922,13.2259,13.1652,13.1787,376000.0
2006-01-06 13:00:00,19.52,19.57,19.51,19.56,261200.0,13.172,13.2057,13.1652,13.1989,261200.0
2006-01-06 13:30:00,19.56,19.62,19.54,19.61,499200.0,13.1989,13.2394,13.1854,13.2327,499200.0
2006-01-06 14:00:00,19.6,19.71,19.6,19.71,320000.0,13.2259,13.3002,13.2259,13.3002,320000.0
2006-01-06 14:30:00,19.7,19.7,19.65,19.68,317200.0,13.2934,13.2934,13.2597,13.2799,317200.0
2006-01-06 15:00:00,19.68,19.72,19.67,19.68,236400.0,13.2799,13.3069,13.2732,13.2799,236400.0
2006-01-06 15:30:00,19.68,19.7,19.62,19.65,429200.0,13.2799,13.2934,13.2394,13.2597,429200.0
2006-01-09 09:30:00,19.73,19.82,19.71,19.81,803600.0,13.3137,13.3744,13.3002,13.3676,803600.0
2006-01-09 10:00:00,19.81,19.86,19.79,19.84,642000.0,13.3676,13.4014,13.3541,13.3879,642000.0
2006-01-09 10:30:00,19.84,19.89,19.83,19.88,520400.0,13.3879,13.4216,13.3811,13.4149,520400.0
2006-01-09 11:00:00,19.88,19.88,19.84,19.85,255600.0,13.4149,13.4149,13.3879,13.3946,255600.0
2006-01-09 11:30:00,19.85,19.89,19.84,19.88,233200.0,13.3946,13.4216,13.3879,13.4149,233200.0
2006-01-09 12:00:00,19.88,19.89,19.87,19.88,188000.0,13.4149,13.4216,13.4081,13.4149,188000.0
2006-01-09 12:30:00,19.88,19.89,19.86,19.89,110800.0,13.4149,13.4216,13.4014,13.4216,110800.0
2006-01-09 13:00:00,19.89,19.9,19.86,19.89,165600.0,13.4216,13.4284,13.4014,13.4216,165600.0
2006-01-09 13:30:00,19.89,19.94,19.88,19.9,251200.0,13.4216,13.4554,13.4149,13.4284,251200.0
2006-01-09 14:00:00,19.9,19.92,19.89,19.9,201200.0,13.4284,13.4419,13.4216,13.4284,201200.0
2006-01-09 14:30:00,19.9,19.93,19.88,19.89,161200.0,13.4284,13.4486,13.4149,13.4216,161200.0
2006-01-09 15:00:00,19.9,19.92,19.88,19.89,255600.0,13.4284,13.4419,13.4149,13.4216,255600.0
2006-01-09 15:30:00,19.89,19.93,19.88,19.92,509600.0,13.4216,13.4486,13.4149,13.4419,509600.0
2006-01-10 09:30:00,19.89,19.92,19.76,19.85,340800.0,13.4216,13.4419,13.3339,13.3946,340800.0
2006-01-10 10:00:00,19.85,19.93,19.83,19.91,294800.0,13.3946,13.4486,13.3811,13.4351,294800.0
2006-01-10 10:30:00,19.91,19.94,19.86,19.86,278000.0,13.4351,13.4554,13.4014,13.4014,278000.0
2006-01-10 11:00:00,19.86,19.88,19.83,19.86,156400.0,13.4014,13.4149,13.3811,13.4014,156400.0
2006-01-10 11:30:00,19.86,19.91,19.83,19.91,213200.0,13.4014,13.4351,13.3811,13.4351,213200.0
2006-01-10 12:00:00,19.91,19.93,19.89,19.91,625600.0,13.4351,13.4486,13.4216,13.4351,625600.0
2006-01-10 12:30:00,19.92,19.95,19.9,19.93,464800.0,13.4419,13.4621,13.4284,13.4486,464800.0
2006-01-10 13:00:00,19.93,19.97,19.93,19.95,242000.0,13.4486,13.4756,13.4486,13.4621,242000.0
2006-01-10 13:30:00,19.95,19.96,19.86,19.88,245200.0,13.4621,13.4689,13.4014,13.4149,245200.0
2006-01-10 14:00:00,19.9,19.9,19.86,19.87,221200.0,13.4284,13.4284,13.4014,13.4081,221200.0
2006-01-10 14:30:00,19.87,19.87,19.85,19.86,204000.0,13.4081,13.4081,13.3946,13.4014,204000.0
2006-01-10 15:00:00,19.86,19.9,19.86,19.89,493600.0,13.4014,13.4284,13.4014,13.4216,493600.0
2006-01-10 15:30:00,19.89,19.9,19.86,19.88,440400.0,13.4216,13.4284,13.4014,13.4149,440400.0
2006-01-11 09:30:00,19.94,19.94,19.82,19.83,257200.0,13.4554,13.4554,13.3744,13.3811,257200.0
2006-01-11 10:00:00,19.84,19.94,19.83,19.92,162400.0,13.3879,13.4554,13.3811,13.4419,162400.0
2006-01-11 10:30:00,19.91,19.93,19.88,19.89,168000.0,13.4351,13.4486,13.4149,13.4216,168000.0
2006-01-11 11:00:00,19.89,19.91,19.83,19.84,230000.0,13.4216,13.4351,13.3811,13.3879,230000.0
2006-01-11 11:30:00,19.84,19.89,19.83,19.87,176400.0,13.3879,13.4216,13.3811,13.4081,176400.0
2006-01-11 12:00:00,19.87,19.9,19.84,19.88,130000.0,13.4081,13.4284,13.3879,13.4149,130000.0
2006-01-11 12:30:00,19.88,19.93,19.87,19.91,88800.0,13.4149,13.4486,13.4081,13.4351,88800.0
2006-01-11 13:00:00,19.91,19.92,19.86,19.86,151600.0,13.4351,13.4419,13.4014,13.4014,151600.0
2006-01-11 13:30:00,19.86,19.88,19.84,19.86,67200.0,13.4014,13.4149,13.3879,13.4014,67200.0
2006-01-11 14:00:00,19.86,19.91,19.84,19.89,119600.0,13.4014,13.4351,13.3879,13.4216,119600.0
2006-01-11 14:30:00,19.89,19.89,19.86,19.88,188000.0,13.4216,13.4216,13.4014,13.4149,188000.0
2006-01-11 15:00:00,19.88,19.89,19.87,19.89,136000.0,13.4149,13.4216,13.4081,13.4216,136000.0
2006-01-11 15:30:00,19.89,19.95,19.88,19.95,174800.0,13.4216,13.4621,13.4149,13.4621,174800.0
2006-01-12 09:30:00,19.91,19.93,19.75,19.77,292000.0,13.4351,13.4486,13.3272,13.3407,292000.0
2006-01-12 10:00:00,19.77,19.91,19.77,19.91,295600.0,13.3407,13.4351,13.3407,13.4351,295600.0
2006-01-12 10:30:00,19.9,19.91,19.84,19.86,140400.0,13.4284,13.4351,13.3879,13.4014,140400.0
2006-01-12 11:00:00,19.86,19.91,19.85,19.87,155200.0,13.4014,13.4351,13.3946,13.4081,155200.0
2006-01-12 11:30:00,19.85,19.89,19.83,19.89,160000.0,13.3946,13.4216,13.3811,13.4216,160000.0
2006-01-12 12:00:00,19.89,19.91,19.87,19.88,127200.0,13.4216,13.4351,13.4081,13.4149,127200.0
2006-01-12 12:30:00,19.87,19.88,19.83,19.83,118400.0,13.4081,13.4149,13.3811,13.3811,118400.0
2006-01-12 13:00:00,19.83,19.86,19.8,19.86,142000.0,13.3811,13.4014,13.3609,13.4014,142000.0
2006-01-12 13:30:00,19.86,19.86,19.81,19.82,131200.0,13.4014,13.4014,13.3676,13.3744,131200.0
2006-01-12 14:00:00,19.82,19.82,19.75,19.79,219600.0,13.3744,13.3744,13.3272,13.3541,219600.0
2006-01-12 14:30:00,19.79,19.79,19.76,19.77,234000.0,13.3541,13.3541,13.3339,13.3407,234000.0
2006-01-12 15:00:00,19.77,19.77,19.72,19.76,244800.0,13.3407,13.3407,13.3069,13.3339,244800.0
2006-01-12 15:30:00,19.75,19.8,19.73,19.78,247600.0,13.3272,13.3609,13.3137,13.3474,247600.0
2006-01-13 09:30:00,19.84,19.93,19.84,19.87,316400.0,13.3879,13.4486,13.3879,13.4081,316400.0
2006-01-13 10:00:00,19.88,19.89,19.79,19.81,216400.0,13.4149,13.4216,13.3541,13.3676,216400.0
2006-01-13 10:30:00,19.81,19.83,19.79,19.8,187200.0,13.3676,13.3811,13.3541,13.3609,187200.0
2006-01-13 11:00:00,19.81,19.81,19.77,19.79,191200.0,13.3676,13.3676,13.3407,13.3541,191200.0
2006-01-13 11:30:00,19.79,19.81,19.77,19.81,166800.0,13.3541,13.3676,13.3407,13.3676,166800.0
2006-01-13 12:00:00,19.81,19.82,19.77,19.8,85200.0,13.3676,13.3744,13.3407,13.3609,85200.0
2006-01-13 12:30:00,19.8,19.8,19.7,19.74,135600.0,13.3609,13.3609,13.2934,13.3204,135600.0
2006-01-13 13:00:00,19.74,19.79,19.74,19.77,147200.0,13.3204,13.3541,13.3204,13.3407,147200.0
2006-01-13 13:30:00,19.77,19.78,19.69,19.73,134000.0,13.3407,13.3474,13.2867,13.3137,134000.0
2006-01-13 14:00:00,19.72,19.72,19.67,19.7,136400.0,13.3069,13.3069,13.2732,13.2934,136400.0
2006-01-13 14:30:00,19.72,19.72,19.68,19.7,275600.0,13.3069,13.3069,13.2799,13.2934,275600.0
2006-01-13 15:00:00,19.69,19.7,19.66,19.67,246400.0,13.2867,13.2934,13.2664,13.2732,246400.0
2006-01-13 15:30:00,19.67,19.69,19.66,19.68,375600.0,13.2732,13.2867,13.2664,13.2799,375600.0
2006-01-17 09:30:00,19.51,19.68,19.5,19.65,370400.0,13.1652,13.2799,13.1585,13.2597,370400.0
2006-01-17 10:00:00,19.65,19.72,19.61,19.69,169600.0,13.2597,13.3069,13.2327,13.2867,169600.0
2006-01-17 10:30:00,19.69,19.7,19.61,19.65,183600.0,13.2867,13.2934,13.2327,13.2597,183600.0
2006-01-17 11:00:00,19.65,19.68,19.64,19.67,162000.0,13.2597,13.2799,13.2529,13.2732,162000.0
2006-01-17 11:30:00,19.66,19.66,19.62,19.65,146400.0,13.2664,13.2664,13.2394,13.2597,146400.0
2006-01-17 12:00:00,19.65,19.67,19.6,19.6,138800.0,13.2597,13.2732,13.2259,13.2259,138800.0
2006-01-17 12:30:00,19.59,19.69,19.59,19.66,163600.0,13.2192,13.2867,13.2192,13.2664,163600.0
2006-01-17 13:00:00,19.66,19.66,19.6,19.65,158400.0,13.2664,13.2664,13.2259,13.2597,158400.0
2006-01-17 13:30:00,19.65,19.69,19.63,19.66,122800.0,13.2597,13.2867,13.2462,13.2664,122800.0
2006-01-17 14:00:00,19.66,19.72,19.63,19.63,200400.0,13.2664,13.3069,13.2462,13.2462,200400.0
2006-01-17 14:30:00,19.63,19.73,19.63,19.72,163200.0,13.2462,13.3137,13.2462,13.3069,163200.0
2006-01-17 15:00:00,19.73,19.74,19.69,19.69,193600.0,13.3137,13.3204,13.2867,13.2867,193600.0
2006-01-17 15:30:00,19.68,19.68,19.62,19.63,323200.0,13.2799,13.2799,13.2394,13.2462,323200.0
2006-01-18 09:30:00,19.63,19.65,19.55,19.58,462800.0,13.2462,13.2597,13.1922,13.2124,462800.0
2006-01-18 10:00:00,19.6,19.75,19.55,19.73,546800.0,13.2259,13.3272,13.1922,13.3137,546800.0
2006-01-18 10:30:00,19.74,19.75,19.66,19.71,414400.0,13.3204,13.3272,13.2664,13.3002,414400.0
2006-01-18 11:00:00,19.71,19.77,19.68,19.76,216800.0,13.3002,13.3407,13.2799,13.3339,216800.0
2006-01-18 11:30:00,19.76,19.77,19.68,19.69,312800.0,13.3339,13.3407,13.2799,13.2867,312800.0
2006-01-18 12:00:00,19.7,19.76,19.7,19.76,281200.0,13.2934,13.3339,13.2934,13.3339,281200.0
2006-01-18 12:30:00,19.76,19.83,19.76,19.8,148400.0,13.3339,13.3811,13.3339,13.3609,148400.0
2006-01-18 13:00:00,19.81,19.81,19.77,19.79,220400.0,13.3676,13.3676,13.3407,13.3541,220400.0
2006-01-18 13:30:00,19.79,19.81,19.78,19.81,119600.0,13.3541,13.3676,13.3474,13.3676,119600.0
2006-01-18 14:00:00,19.81,19.94,19.81,19.91,431600.0,13.3676,13.4554,13.3676,13.4351,431600.0
2006-01-18 14:30:00,19.91,20.02,19.91,19.97,906000.0,13.4351,13.5093,13.4351,13.4756,906000.0
2006-01-18 15:00:00,19.98,20.0,19.95,19.97,473600.0,13.4824,13.4959,13.4621,13.4756,473600.0
2006-01-18 15:30:00,19.97,20.0,19.95,20.0,659200.0,13.4756,13.4959,13.4621,13.4959,659200.0
2006-01-19 09:30:00,19.75,20.36,19.75,20.3,2150400.0,13.3272,13.7388,13.3272,13.6983,2150400.0
2006-01-19 10:00:00,20.3,20.5,20.26,20.45,2369600.0,13.6983,13.8332,13.6713,13.7995,2369600.0
2006-01-19 10:30:00,20.45,20.64,20.45,20.57,2144800.0,13.7995,13.9277,13.7995,13.8805,2144800.0
2006-01-19 11:00:00,20.57,20.66,20.49,20.65,1655600.0,13.8805,13.9412,13.8265,13.9345,1655600.0
2006-01-19 11:30:00,20.65,20.69,20.61,20.64,1229600.0,13.9345,13.9615,13.9075,13.9277,1229600.0
2006-01-19 12:00:00,20.64,20.89,20.63,20.88,1044800.0,13.9277,14.0964,13.921,14.0897,1044800.0
2006-01-19 12:30:00,20.88,20.94,20.79,20.81,1290400.0,14.0897,14.1302,14.0289,14.0424,1290400.0
2006-01-19 13:00:00,20.83,20.88,20.78,20.83,584800.0,14.0559,14.0897,14.0222,14.0559,584800.0
2006-01-19 13:30:00,20.83,20.92,20.8,20.92,598400.0,14.0559,14.1167,14.0357,14.1167,598400.0
2006-01-19 14:00:00,20.92,20.97,20.87,20.96,498400.0,14.1167,14.1504,14.0829,14.1437,498400.0
2006-01-19 14:30:00,20.95,21.05,20.92,21.02,1794400.0,14.1369,14.2044,14.1167,14.1841,1794400.0
2006-01-19 15:00:00,21.02,21.25,21.02,21.14,1621200.0,14.1841,14.3393,14.1841,14.2651,1621200.0
2006-01-19 15:30:00,21.15,21.28,21.1,21.26,1998000.0,14.2719,14.3596,14.2381,14.3461,1998000.0
2006-01-20 09:30:00,21.1,21.15,21.03,21.06,2304400.0,14.2381,14.2719,14.1909,14.2111,2304400.0
2006-01-20 10:00:00,21.06,21.1,21.05,21.06,675200.0,14.2111,14.2381,14.2044,14.2111,675200.0
2006-01-20 10:30:00,21.06,21.08,20.89,20.92,559200.0,14.2111,14.2246,14.0964,14.1167,559200.0
2006-01-20 11:00:00,20.92,20.92,20.8,20.87,1284800.0,14.1167,14.1167,14.0357,14.0829,1284800.0
2006-01-20 11:30:00,20.87,21.01,20.86,20.99,488000.0,14.0829,14.1774,14.0762,14.1639,488000.0
2006-01-20 12:00:00,20.99,21.07,20.98,21.05,366800.0,14.1639,14.2179,14.1572,14.2044,366800.0
2006-01-20 12:30:00,21.06,21.06,21.0,21.01,356400.0,14.2111,14.2111,14.1706,14.1774,356400.0
2006-01-20 13:00:00,21.0,21.04,20.95,21.02,517200.0,14.1706,14.1976,14.1369,14.1841,517200.0
2006-01-20 13:30:00,21.02,21.03,20.98,21.0,466000.0,14.1841,14.1909,14.1572,14.1706,466000.0
2006-01-20 14:00:00,21.0,21.1,20.96,21.09,568000.0,14.1706,14.2381,14.1437,14.2314,568000.0
2006-01-20 14:30:00,21.09,21.09,21.0,21.03,657200.0,14.2314,14.2314,14.1706,14.1909,657200.0
2006-01-20 15:00:00,21.03,21.04,20.97,21.02,1175200.0,14.1909,14.1976,14.1504,14.1841,1175200.0
2006-01-20 15:30:00,21.02,21.02,20.89,20.97,1022400.0,14.1841,14.1841,14.0964,14.1504,1022400.0
2006-01-23 09:30:00,20.96,21.27,20.96,21.13,955200.0,14.1437,14.3528,14.1437,14.2584,955200.0
2006-01-23 10:00:00,21.13,21.2,21.03,21.05,903200.0,14.2584,14.3056,14.1909,14.2044,903200.0
2006-01-23 10:30:00,21.05,21.13,21.0,21.09,1050400.0,14.2044,14.2584,14.1706,14.2314,1050400.0
2006-01-23 11:00:00,21.09,21.13,21.09,21.12,375600.0,14.2314,14.2584,14.2314,14.2516,375600.0
2006-01-23 11:30:00,21.13,21.15,21.08,21.11,408800.0,14.2584,14.2719,14.2246,14.2449,408800.0
2006-01-23 12:00:00,21.11,21.12,21.07,21.09,253200.0,14.2449,14.2516,14.2179,14.2314,253200.0
2006-01-23 12:30:00,21.09,21.14,21.09,21.13,433200.0,14.2314,14.2651,14.2314,14.2584,433200.0
2006-01-23 13:00:00,21.13,21.19,21.11,21.16,745600.0,14.2584,14.2989,14.2449,14.2786,745600.0
2006-01-23 13:30:00,21.16,21.25,21.15,21.24,956800.0,14.2786,14.3393,14.2719,14.3326,956800.0
2006-01-23 14:00:00,21.24,21.3,21.21,21.25,804400.0,14.3326,14.3731,14.3124,14.3393,804400.0
2006-01-23 14:30:00,21.25,21.28,21.21,21.26,498000.0,14.3393,14.3596,14.3124,14.3461,498000.0
2006-01-23 15:00:00,21.26,21.35,21.25,21.33,909200.0,14.3461,14.4068,14.3393,14.3933,909200.0
2006-01-23 15:30:00,21.33,21.46,21.31,21.45,1184400.0,14.3933,14.4811,14.3798,14.4743,1184400.0
2006-01-24 09:30:00,21.56,22.06,21.42,22.0,2283200.0,14.5485,14.8859,14.4541,14.8454,2283200.0
2006-01-24 10:00:00,22.02,22.02,21.75,21.75,1180400.0,14.8589,14.8589,14.6767,14.6767,1180400.0
2006-01-24 10:30:00,21.75,21.79,21.51,21.52,1771600.0,14.6767,14.7037,14.5148,14.5215,1771600.0
2006-01-24 11:00:00,21.52,21.52,21.43,21.51,1008400.0,14.5215,14.5215,14.4608,14.5148,1008400.0
2006-01-24 11:30:00,21.51,21.74,21.48,21.48,713600.0,14.5148,14.67,14.4945,14.4945,713600.0
2006-01-24 12:00:00,21.48,21.52,21.48,21.51,375200.0,14.4945,14.5215,14.4945,14.5148,375200.0
2006-01-24 12:30:00,21.51,21.54,21.46,21.48,1613200.0,14.5148,14.535,14.4811,14.4945,1613200.0
2006-01-24 13:00:00,21.49,21.52,21.39,21.43,603200.0,14.5013,14.5215,14.4338,14.4608,603200.0
2006-01-24 13:30:00,21.44,21.5,21.4,21.49,402000.0,14.4676,14.508,14.4406,14.5013,402000.0
2006-01-24 14:00:00,21.49,21.63,21.49,21.61,451200.0,14.5013,14.5958,14.5013,14.5823,451200.0
2006-01-24 14:30:00,21.6,21.61,21.54,21.58,397200.0,14.5755,14.5823,14.535,14.562,397200.0
2006-01-24 15:00:00,21.58,21.59,21.48,21.55,552800.0,14.562,14.5688,14.4945,14.5418,552800.0
2006-01-24 15:30:00,21.56,21.65,21.55,21.58,1460400.0,14.5485,14.6093,14.5418,14.562,1460400.0
2006-01-25 09:30:00,21.68,21.82,21.63,21.8,960800.0,14.6295,14.724,14.5958,14.7105,960800.0
2006-01-25 10:00:00,21.79,21.79,21.53,21.54,1032000.0,14.7037,14.7037,14.5283,14.535,1032000.0
2006-01-25 10:30:00,21.55,21.68,21.55,21.65,600800.0,14.5418,14.6295,14.5418,14.6093,600800.0
2006-01-25 11:00:00,21.65,21.68,21.6,21.64,640000.0,14.6093,14.6295,14.5755,14.6025,640000.0
2006-01-25 11:30:00,21.64,21.64,21.49,21.5,781600.0,14.6025,14.6025,14.5013,14.508,781600.0
2006-01-25 12:00:00,21.5,21.51,21.41,21.46,713200.0,14.508,14.5148,14.4473,14.4811,713200.0
2006-01-25 12:30:00,21.46,21.55,21.46,21.52,651200.0,14.4811,14.5418,14.4811,14.5215,651200.0
2006-01-25 13:00:00,21.51,21.53,21.45,21.49,370800.0,14.5148,14.5283,14.4743,14.5013,370800.0
2006-01-25 13:30:00,21.49,21.5,21.4,21.42,656000.0,14.5013,14.508,14.4406,14.4541,656000.0
2006-01-25 14:00:00,21.42,21.42,21.31,21.33,625200.0,14.4541,14.4541,14.3798,14.3933,625200.0
2006-01-25 14:30:00,21.33,21.36,21.28,21.28,438000.0,14.3933,14.4136,14.3596,14.3596,438000.0
2006-01-25 15:00:00,21.29,21.34,21.27,21.33,474000.0,14.3663,14.4001,14.3528,14.3933,474000.0
2006-01-25 15:30:00,21.33,21.38,21.3,21.36,672400.0,14.3933,14.4271,14.3731,14.4136,672400.0
2006-01-26 09:30:00,21.48,21.54,21.43,21.49,692800.0,14.4945,14.535,14.4608,14.5013,692800.0
2006-01-26 10:00:00,21.49,21.6,21.48,21.5,516800.0,14.5013,14.5755,14.4945,14.508,516800.0
2006-01-26 10:30:00,21.51,21.51,21.38,21.42,526000.0,14.5148,14.5148,14.4271,14.4541,526000.0
2006-01-26 11:00:00,21.42,21.46,21.38,21.4,308000.0,14.4541,14.4811,14.4271,14.4406,308000.0
2006-01-26 11:30:00,21.4,21.48,21.38,21.46,254800.0,14.4406,14.4945,14.4271,14.4811,254800.0
2006-01-26 12:00:00,21.46,21.52,21.42,21.51,239200.0,14.4811,14.5215,14.4541,14.5148,239200.0
2006-01-26 12:30:00,21.52,21.54,21.47,21.53,232800.0,14.5215,14.535,14.4878,14.5283,232800.0
2006-01-26 13:00:00,21.53,21.58,21.51,21.54,617600.0,14.5283,14.562,14.5148,14.535,617600.0
2006-01-26 13:30:00,21.54,21.56,21.5,21.55,320400.0,14.535,14.5485,14.508,14.5418,320400.0
2006-01-26 14:00:00,21.55,21.62,21.53,21.55,506000.0,14.5418,14.589,14.5283,14.5418,506000.0
2006-01-26 14:30:00,21.54,21.61,21.53,21.57,675200.0,14.535,14.5823,14.5283,14.5553,675200.0
2006-01-26 15:00:00,21.57,21.65,21.55,21.62,604000.0,14.5553,14.6093,14.5418,14.589,604000.0
2006-01-26 15:30:00,21.62,21.64,21.54,21.58,1346000.0,14.589,14.6025,14.535,14.562,1346000.0
2006-01-27 09:30:00,21.6,21.63,21.44,21.63,751600.0,14.5755,14.5958,14.4676,14.5958,751600.0
2006-01-27 10:00:00,21.63,21.87,21.62,21.86,1004000.0,14.5958,14.7577,14.589,14.751,1004000.0
2006-01-27 10:30:00,21.86,21.86,21.7,21.71,725200.0,14.751,14.751,14.643,14.6497,725200.0
2006-01-27 11:00:00,21.71,21.75,21.7,21.75,467600.0,14.6497,14.6767,14.643,14.6767,467600.0
2006-01-27 11:30:00,21.75,21.79,21.75,21.78,684400.0,14.6767,14.7037,14.6767,14.697,684400.0
2006-01-27 12:00:00,21.78,21.82,21.75,21.78,576800.0,14.697,14.724,14.6767,14.697,576800.0
2006-01-27 12:30:00,21.78,21.8,21.77,21.8,641600.0,14.697,14.7105,14.6902,14.7105,641600.0
2006-01-27 13:00:00,21.8,21.8,21.78,21.79,510800.0,14.7105,14.7105,14.697,14.7037,510800.0
2006-01-27 13:30:00,21.79,21.81,21.79,21.8,226400.0,14.7037,14.7172,14.7037,14.7105,226400.0
2006-01-27 14:00:00,21.8,21.82,21.8,21.81,702400.0,14.7105,14.724,14.7105,14.7172,702400.0
2006-01-27 14:30:00,21.81,21.85,21.77,21.78,637600.0,14.7172,14.7442,14.6902,14.697,637600.0
2006-01-27 15:00:00,21.79,21.8,21.75,21.78,578400.0,14.7037,14.7105,14.6767,14.697,578400.0
2006-01-27 15:30:00,21.79,21.81,21.78,21.79,769200.0,14.7037,14.7172,14.697,14.7037,769200.0
2006-01-30 09:30:00,21.74,21.96,21.7,21.91,431200.0,14.67,14.8184,14.643,14.7847,431200.0
2006-01-30 10:00:00,21.91,22.06,21.91,21.97,423600.0,14.7847,14.8859,14.7847,14.8252,423600.0
2006-01-30 10:30:00,21.98,22.01,21.92,21.97,430800.0,14.8319,14.8522,14.7915,14.8252,430800.0
2006-01-30 11:00:00,21.98,21.98,21.92,21.92,271200.0,14.8319,14.8319,14.7915,14.7915,271200.0
2006-01-30 11:30:00,21.92,21.93,21.86,21.89,403200.0,14.7915,14.7982,14.751,14.7712,403200.0
2006-01-30 12:00:00,21.89,21.91,21.88,21.89,240000.0,14.7712,14.7847,14.7645,14.7712,240000.0
2006-01-30 12:30:00,21.9,21.93,21.87,21.9,253600.0,14.778,14.7982,14.7577,14.778,253600.0
2006-01-30 13:00:00,21.9,21.98,21.9,21.98,548000.0,14.778,14.8319,14.778,14.8319,548000.0
2006-01-30 13:30:00,21.98,22.05,21.98,22.02,355200.0,14.8319,14.8792,14.8319,14.8589,355200.0
2006-01-30 14:00:00,22.02,22.03,22.0,22.02,189600.0,14.8589,14.8657,14.8454,14.8589,189600.0
2006-01-30 14:30:00,22.02,22.03,21.98,22.0,251600.0,14.8589,14.8657,14.8319,14.8454,251600.0
2006-01-30 15:00:00,22.0,22.08,21.99,22.07,322400.0,14.8454,14.8994,14.8387,14.8927,322400.0
2006-01-30 15:30:00,22.07,22.11,22.04,22.08,794800.0,14.8927,14.9197,14.8724,14.8994,794800.0
2006-01-31 09:30:00,21.95,22.06,21.95,21.98,721200.0,14.8117,14.8859,14.8117,14.8319,721200.0
2006-01-31 10:00:00,21.98,22.01,21.8,21.91,964000.0,14.8319,14.8522,14.7105,14.7847,964000.0
2006-01-31 10:30:00,21.91,21.98,21.91,21.95,338400.0,14.7847,14.8319,14.7847,14.8117,338400.0
2006-01-31 11:00:00,21.95,21.98,21.93,21.96,416400.0,14.8117,14.8319,14.7982,14.8184,416400.0
2006-01-31 11:30:00,21.96,21.98,21.91,21.92,360800.0,14.8184,14.8319,14.7847,14.7915,360800.0
2006-01-31 12:00:00,21.92,22.0,21.91,21.99,315200.0,14.7915,14.8454,14.7847,14.8387,315200.0
2006-01-31 12:30:00,21.99,21.99,21.91,21.92,199200.0,14.8387,14.8387,14.7847,14.7915,199200.0
2006-01-31 13:00:00,21.92,21.96,21.91,21.91,419600.0,14.7915,14.8184,14.7847,14.7847,419600.0
2006-01-31 13:30:00,21.9,21.93,21.88,21.88,505600.0,14.778,14.7982,14.7645,14.7645,505600.0
2006-01-31 14:00:00,21.88,21.88,21.75,21.81,820800.0,14.7645,14.7645,14.6767,14.7172,820800.0
2006-01-31 14:30:00,21.81,21.92,21.78,21.92,461200.0,14.7172,14.7915,14.697,14.7915,461200.0
2006-01-31 15:00:00,21.93,22.08,21.9,22.07,699200.0,14.7982,14.8994,14.778,14.8927,699200.0
2006-01-31 15:30:00,22.07,22.14,22.02,22.1,1486400.0,14.8927,14.9399,14.8589,14.9129,1486400.0
2006-02-01 09:30:00,21.75,21.89,21.75,21.87,820000.0,14.6767,14.7712,14.6767,14.7577,820000.0
2006-02-01 10:00:00,21.86,22.13,21.86,22.02,1842000.0,14.751,14.9332,14.751,14.8589,1842000.0
2006-02-01 10:30:00,22.02,22.16,22.02,22.12,814000.0,14.8589,14.9534,14.8589,14.9264,814000.0
2006-02-01 11:00:00,22.12,22.13,22.0,22.04,345600.0,14.9264,14.9332,14.8454,14.8724,345600.0
2006-02-01 11:30:00,22.04,22.04,21.98,21.98,349200.0,14.8724,14.8724,14.8319,14.8319,349200.0
2006-02-01 12:00:00,21.98,22.0,21.93,21.95,281200.0,14.8319,14.8454,14.7982,14.8117,281200.0
2006-02-01 12:30:00,21.95,21.97,21.83,21.83,291200.0,14.8117,14.8252,14.7307,14.7307,291200.0
2006-02-01 13:00:00,21.83,21.83,21.69,21.73,495200.0,14.7307,14.7307,14.6363,14.6632,495200.0
2006-02-01 13:30:00,21.73,21.77,21.66,21.77,413200.0,14.6632,14.6902,14.616,14.6902,413200.0
2006-02-01 14:00:00,21.76,21.81,21.73,21.76,284000.0,14.6835,14.7172,14.6632,14.6835,284000.0
2006-02-01 14:30:00,21.77,21.92,21.77,21.86,418800.0,14.6902,14.7915,14.6902,14.751,418800.0
2006-02-01 15:00:00,21.86,21.87,21.82,21.82,292800.0,14.751,14.7577,14.724,14.724,292800.0
2006-02-01 15:30:00,21.82,21.85,21.76,21.77,710400.0,14.724,14.7442,14.6835,14.6902,710400.0
2006-02-02 09:30:00,21.79,21.82,21.66,21.75,426400.0,14.7037,14.724,14.616,14.6767,426400.0
2006-02-02 10:00:00,21.75,21.78,21.61,21.64,720800.0,14.6767,14.697,14.5823,14.6025,720800.0
2006-02-02 10:30:00,21.63,21.64,21.44,21.59,697600.0,14.5958,14.6025,14.4676,14.5688,697600.0
2006-02-02 11:00:00,21.59,21.59,21.47,21.49,470000.0,14.5688,14.5688,14.4878,14.5013,470000.0
2006-02-02 11:30:00,21.49,21.52,21.47,21.5,418800.0,14.5013,14.5215,14.4878,14.508,418800.0
2006-02-02 12:00:00,21.5,21.52,21.44,21.46,353600.0,14.508,14.5215,14.4676,14.4811,353600.0
2006-02-02 12:30:00,21.46,21.49,21.44,21.47,732000.0,14.4811,14.5013,14.4676,14.4878,732000.0
2006-02-02 13:00:00,21.47,21.5,21.45,21.47,152400.0,14.4878,14.508,14.4743,14.4878,152400.0
2006-02-02 13:30:00,21.47,21.52,21.44,21.51,336400.0,14.4878,14.5215,14.4676,14.5148,336400.0
2006-02-02 14:00:00,21.51,21.55,21.5,21.54,222000.0,14.5148,14.5418,14.508,14.535,222000.0
2006-02-02 14:30:00,21.54,21.56,21.5,21.52,718400.0,14.535,14.5485,14.508,14.5215,718400.0
2006-02-02 15:00:00,21.52,21.52,21.48,21.49,330400.0,14.5215,14.5215,14.4945,14.5013,330400.0
2006-02-02 15:30:00,21.49,21.53,21.47,21.49,501200.0,14.5013,14.5283,14.4878,14.5013,501200.0
2006-02-03 09:30:00,21.46,21.52,21.41,21.42,801600.0,14.4811,14.5215,14.4473,14.4541,801600.0
2006-02-03 10:00:00,21.42,21.5,21.35,21.36,591200.0,14.4541,14.508,14.4068,14.4136,591200.0
2006-02-03 10:30:00,21.36,21.45,21.31,21.43,339200.0,14.4136,14.4743,14.3798,14.4608,339200.0
2006-02-03 11:00:00,21.43,21.47,21.41,21.46,475200.0,14.4608,14.4878,14.4473,14.4811,475200.0
2006-02-03 11:30:00,21.46,21.56,21.45,21.49,941200.0,14.4811,14.5485,14.4743,14.5013,941200.0
2006-02-03 12:00:00,21.49,21.5,21.46,21.5,202400.0,14.5013,14.508,14.4811,14.508,202400.0
2006-02-03 12:30:00,21.5,21.5,21.45,21.5,179200.0,14.508,14.508,14.4743,14.508,179200.0
2006-02-03 13:00:00,21.5,21.53,21.48,21.51,312000.0,14.508,14.5283,14.4945,14.5148,312000.0
2006-02-03 13:30:00,21.51,21.51,21.47,21.47,187200.0,14.5148,14.5148,14.4878,14.4878,187200.0
2006-02-03 14:00:00,21.47,21.5,21.36,21.4,201200.0,14.4878,14.508,14.4136,14.4406,201200.0
2006-02-03 14:30:00,21.4,21.46,21.37,21.43,155600.0,14.4406,14.4811,14.4203,14.4608,155600.0
2006-02-03 15:00:00,21.43,21.47,21.41,21.42,221200.0,14.4608,14.4878,14.4473,14.4541,221200.0
2006-02-03 15:30:00,21.41,21.44,21.36,21.42,340800.0,14.4473,14.4676,14.4136,14.4541,340800.0
2006-02-06 09:30:00,21.38,21.46,21.33,21.34,330800.0,14.4271,14.4811,14.3933,14.4001,330800.0
2006-02-06 10:00:00,21.35,21.43,21.3,21.42,316400.0,14.4068,14.4608,14.3731,14.4541,316400.0
2006-02-06 10:30:00,21.41,21.55,21.39,21.5,280000.0,14.4473,14.5418,14.4338,14.508,280000.0
2006-02-06 11:00:00,21.5,21.5,21.43,21.46,344800.0,14.508,14.508,14.4608,14.4811,344800.0
2006-02-06 11:30:00,21.46,21.46,21.39,21.41,254800.0,14.4811,14.4811,14.4338,14.4473,254800.0
2006-02-06 12:00:00,21.4,21.49,21.4,21.45,549600.0,14.4406,14.5013,14.4406,14.4743,549600.0
2006-02-06 12:30:00,21.45,21.5,21.44,21.5,298400.0,14.4743,14.508,14.4676,14.508,298400.0
2006-02-06 13:00:00,21.5,21.54,21.5,21.5,277200.0,14.508,14.535,14.508,14.508,277200.0
2006-02-06 13:30:00,21.5,21.52,21.45,21.48,102800.0,14.508,14.5215,14.4743,14.4945,102800.0
2006-02-06 14:00:00,21.48,21.48,21.4,21.48,105200.0,14.4945,14.4945,14.4406,14.4945,105200.0
2006-02-06 14:30:00,21.48,21.5,21.44,21.46,168400.0,14.4945,14.508,14.4676,14.4811,168400.0
2006-02-06 15:00:00,21.46,21.46,21.4,21.46,555200.0,14.4811,14.4811,14.4406,14.4811,555200.0
2006-02-06 15:30:00,21.45,21.47,21.42,21.44,652800.0,14.4743,14.4878,14.4541,14.4676,652800.0
2006-02-07 09:30:00,21.39,21.49,21.32,21.38,282400.0,14.4338,14.5013,14.3866,14.4271,282400.0
2006-02-07 10:00:00,21.38,21.41,21.34,21.34,376800.0,14.4271,14.4473,14.4001,14.4001,376800.0
2006-02-07 10:30:00,21.34,21.35,21.2,21.24,258800.0,14.4001,14.4068,14.3056,14.3326,258800.0
2006-02-07 11:00:00,21.24,21.39,21.23,21.38,187600.0,14.3326,14.4338,14.3258,14.4271,187600.0
2006-02-07 11:30:00,21.38,21.4,21.29,21.31,206800.0,14.4271,14.4406,14.3663,14.3798,206800.0
2006-02-07 12:00:00,21.32,21.35,21.26,21.28,151200.0,14.3866,14.4068,14.3461,14.3596,151200.0
2006-02-07 12:30:00,21.28,21.31,21.2,21.23,168400.0,14.3596,14.3798,14.3056,14.3258,168400.0
2006-02-07 13:00:00,21.23,21.23,21.09,21.13,385600.0,14.3258,14.3258,14.2314,14.2584,385600.0
2006-02-07 13:30:00,21.11,21.17,21.1,21.15,287200.0,14.2449,14.2854,14.2381,14.2719,287200.0
2006-02-07 14:00:00,21.15,21.22,21.13,21.22,225600.0,14.2719,14.3191,14.2584,14.3191,225600.0
2006-02-07 14:30:00,21.22,21.22,21.09,21.11,172000.0,14.3191,14.3191,14.2314,14.2449,172000.0
2006-02-07 15:00:00,21.11,21.18,21.1,21.15,367600.0,14.2449,14.2921,14.2381,14.2719,367600.0
2006-02-07 15:30:00,21.16,21.21,21.16,21.17,486800.0,14.2786,14.3124,14.2786,14.2854,486800.0
2006-02-08 09:30:00,21.11,21.23,21.08,21.15,471600.0,14.2449,14.3258,14.2246,14.2719,471600.0
2006-02-08 10:00:00,21.15,21.2,21.09,21.13,268000.0,14.2719,14.3056,14.2314,14.2584,268000.0
2006-02-08 10:30:00,21.13,21.15,21.09,21.12,328800.0,14.2584,14.2719,14.2314,14.2516,328800.0
2006-02-08 11:00:00,21.12,21.14,21.09,21.13,192800.0,14.2516,14.2651,14.2314,14.2584,192800.0
2006-02-08 11:30:00,21.13,21.18,21.13,21.16,244000.0,14.2584,14.2921,14.2584,14.2786,244000.0
2006-02-08 12:00:00,21.16,21.21,21.15,21.2,186800.0,14.2786,14.3124,14.2719,14.3056,186800.0
2006-02-08 12:30:00,21.2,21.34,21.2,21.33,435200.0,14.3056,14.4001,14.3056,14.3933,435200.0
2006-02-08 13:00:00,21.34,21.34,21.23,21.23,258800.0,14.4001,14.4001,14.3258,14.3258,258800.0
2006-02-08 13:30:00,21.23,21.3,21.2,21.29,206000.0,14.3258,14.3731,14.3056,14.3663,206000.0
2006-02-08 14:00:00,21.29,21.3,21.27,21.29,204400.0,14.3663,14.3731,14.3528,14.3663,204400.0
2006-02-08 14:30:00,21.29,21.31,21.25,21.27,281600.0,14.3663,14.3798,14.3393,14.3528,281600.0
2006-02-08 15:00:00,21.27,21.32,21.25,21.29,838000.0,14.3528,14.3866,14.3393,14.3663,838000.0
2006-02-08 15:30:00,21.29,21.29,21.25,21.27,489600.0,14.3663,14.3663,14.3393,14.3528,489600.0
2006-02-09 09:30:00,21.27,21.3,21.19,21.29,280400.0,14.3528,14.3731,14.2989,14.3663,280400.0
2006-02-09 10:00:00,21.29,21.38,21.27,21.34,346000.0,14.3663,14.4271,14.3528,14.4001,346000.0
2006-02-09 10:30:00,21.34,21.36,21.32,21.32,418800.0,14.4001,14.4136,14.3866,14.3866,418800.0
2006-02-09 11:00:00,21.32,21.32,21.21,21.26,448800.0,14.3866,14.3866,14.3124,14.3461,448800.0
2006-02-09 11:30:00,21.26,21.28,21.23,21.26,190400.0,14.3461,14.3596,14.3258,14.3461,190400.0
2006-02-09 12:00:00,21.27,21.3,21.25,21.26,275600.0,14.3528,14.3731,14.3393,14.3461,275600.0
2006-02-09 12:30:00,21.25,21.29,21.24,21.26,268400.0,14.3393,14.3663,14.3326,14.3461,268400.0
2006-02-09 13:00:00,21.26,21.29,21.25,21.25,262800.0,14.3461,14.3663,14.3393,14.3393,262800.0
2006-02-09 13:30:00,21.26,21.3,21.25,21.29,472400.0,14.3461,14.3731,14.3393,14.3663,472400.0
2006-02-09 14:00:00,21.29,21.29,21.25,21.27,291600.0,14.3663,14.3663,14.3393,14.3528,291600.0
2006-02-09 14:30:00,21.27,21.31,21.27,21.3,148800.0,14.3528,14.3798,14.3528,14.3731,148800.0
2006-02-09 15:00:00,21.3,21.32,21.25,21.32,340400.0,14.3731,14.3866,14.3393,14.3866,340400.0
2006-02-09 15:30:00,21.32,21.33,21.27,21.32,407600.0,14.3866,14.3933,14.3528,14.3866,407600.0
2006-02-10 09:30:00,21.28,21.36,21.23,21.32,288800.0,14.3596,14.4136,14.3258,14.3866,288800.0
2006-02-10 10:00:00,21.31,21.32,21.25,21.29,153600.0,14.3798,14.3866,14.3393,14.3663,153600.0
2006-02-10 10:30:00,21.28,21.28,21.14,21.14,271600.0,14.3596,14.3596,14.2651,14.2651,271600.0
2006-02-10 11:00:00,21.14,21.21,21.1,21.18,183200.0,14.2651,14.3124,14.2381,14.2921,183200.0
2006-02-10 11:30:00,21.17,21.2,21.15,21.17,122800.0,14.2854,14.3056,14.2719,14.2854,122800.0
2006-02-10 12:00:00,21.16,21.2,21.11,21.19,148400.0,14.2786,14.3056,14.2449,14.2989,148400.0
2006-02-10 12:30:00,21.19,21.21,21.13,21.15,179200.0,14.2989,14.3124,14.2584,14.2719,179200.0
2006-02-10 13:00:00,21.15,21.24,21.14,21.22,126400.0,14.2719,14.3326,14.2651,14.3191,126400.0
2006-02-10 13:30:00,21.22,21.29,21.21,21.28,263600.0,14.3191,14.3663,14.3124,14.3596,263600.0
2006-02-10 14:00:00,21.28,21.45,21.27,21.43,369200.0,14.3596,14.4743,14.3528,14.4608,369200.0
2006-02-10 14:30:00,21.43,21.53,21.42,21.52,287600.0,14.4608,14.5283,14.4541,14.5215,287600.0
2006-02-10 15:00:00,21.52,21.68,21.51,21.62,613200.0,14.5215,14.6295,14.5148,14.589,613200.0
2006-02-10 15:30:00,21.62,21.63,21.55,21.57,847600.0,14.589,14.5958,14.5418,14.5553,847600.0
2006-02-13 09:30:00,21.58,21.65,21.41,21.43,265200.0,14.562,14.6093,14.4473,14.4608,265200.0
2006-02-13 10:00:00,21.42,21.42,21.26,21.29,432000.0,14.4541,14.4541,14.3461,14.3663,432000.0
2006-02-13 10:30:00,21.3,21.37,21.29,21.32,182400.0,14.3731,14.4203,14.3663,14.3866,182400.0
2006-02-13 11:00:00,21.32,21.35,21.29,21.35,212000.0,14.3866,14.4068,14.3663,14.4068,212000.0
2006-02-13 11:30:00,21.33,21.39,21.33,21.34,158400.0,14.3933,14.4338,14.3933,14.4001,158400.0
2006-02-13 12:00:00,21.34,21.37,21.31,21.33,253600.0,14.4001,14.4203,14.3798,14.3933,253600.0
2006-02-13 12:30:00,21.34,21.36,21.29,21.34,177200.0,14.4001,14.4136,14.3663,14.4001,177200.0
2006-02-13 13:00:00,21.34,21.35,21.31,21.34,154400.0,14.4001,14.4068,14.3798,14.4001,154400.0
2006-02-13 13:30:00,21.34,21.38,21.29,21.35,695600.0,14.4001,14.4271,14.3663,14.4068,695600.0
2006-02-13 14:00:00,21.33,21.43,21.32,21.43,507200.0,14.3933,14.4608,14.3866,14.4608,507200.0
2006-02-13 14:30:00,21.43,21.5,21.35,21.38,473600.0,14.4608,14.508,14.4068,14.4271,473600.0
2006-02-13 15:00:00,21.38,21.45,21.38,21.42,334400.0,14.4271,14.4743,14.4271,14.4541,334400.0
2006-02-13 15:30:00,21.42,21.5,21.42,21.5,620400.0,14.4541,14.508,14.4541,14.508,620400.0
2006-02-14 09:30:00,21.5,21.58,21.45,21.52,326000.0,14.508,14.562,14.4743,14.5215,326000.0
2006-02-14 10:00:00,21.52,21.61,21.49,21.54,782000.0,14.5215,14.5823,14.5013,14.535,782000.0
2006-02-14 10:30:00,21.54,21.6,21.53,21.59,880800.0,14.535,14.5755,14.5283,14.5688,880800.0
2006-02-14 11:00:00,21.59,21.74,21.58,21.7,1294400.0,14.5688,14.67,14.562,14.643,1294400.0
2006-02-14 11:30:00,21.71,21.87,21.71,21.85,490800.0,14.6497,14.7577,14.6497,14.7442,490800.0
2006-02-14 12:00:00,21.85,21.97,21.85,21.92,383600.0,14.7442,14.8252,14.7442,14.7915,383600.0
2006-02-14 12:30:00,21.92,21.97,21.91,21.97,333200.0,14.7915,14.8252,14.7847,14.8252,333200.0
2006-02-14 13:00:00,21.97,22.03,21.95,21.97,164800.0,14.8252,14.8657,14.8117,14.8252,164800.0
2006-02-14 13:30:00,21.97,21.98,21.93,21.97,208000.0,14.8252,14.8319,14.7982,14.8252,208000.0
2006-02-14 14:00:00,21.97,22.07,21.95,22.06,376000.0,14.8252,14.8927,14.8117,14.8859,376000.0
2006-02-14 14:30:00,22.06,22.25,22.05,22.21,746800.0,14.8859,15.0141,14.8792,14.9871,746800.0
2006-02-14 15:00:00,22.21,22.25,22.14,22.22,766400.0,14.9871,15.0141,14.9399,14.9939,766400.0
2006-02-14 15:30:00,22.22,22.23,22.13,22.18,662400.0,14.9939,15.0006,14.9332,14.9669,662400.0
2006-02-15 09:30:00,22.16,22.16,21.95,22.05,343600.0,14.9534,14.9534,14.8117,14.8792,343600.0
2006-02-15 10:00:00,22.05,22.13,21.91,22.09,352800.0,14.8792,14.9332,14.7847,14.9062,352800.0
2006-02-15 10:30:00,22.1,22.22,22.1,22.13,409200.0,14.9129,14.9939,14.9129,14.9332,409200.0
2006-02-15 11:00:00,22.13,22.14,21.96,22.0,221600.0,14.9332,14.9399,14.8184,14.8454,221600.0
2006-02-15 11:30:00,22.0,22.12,22.0,22.12,165200.0,14.8454,14.9264,14.8454,14.9264,165200.0
2006-02-15 12:00:00,22.12,22.13,22.07,22.1,290400.0,14.9264,14.9332,14.8927,14.9129,290400.0
2006-02-15 12:30:00,22.1,22.11,22.03,22.1,188800.0,14.9129,14.9197,14.8657,14.9129,188800.0
2006-02-15 13:00:00,22.09,22.13,22.09,22.1,184000.0,14.9062,14.9332,14.9062,14.9129,184000.0
2006-02-15 13:30:00,22.11,22.21,22.1,22.21,192000.0,14.9197,14.9871,14.9129,14.9871,192000.0
2006-02-15 14:00:00,22.2,22.31,22.18,22.31,282800.0,14.9804,15.0546,14.9669,15.0546,282800.0
2006-02-15 14:30:00,22.31,22.43,22.3,22.43,736400.0,15.0546,15.1356,15.0479,15.1356,736400.0
2006-02-15 15:00:00,22.43,22.43,22.35,22.38,359600.0,15.1356,15.1356,15.0816,15.1019,359600.0
2006-02-15 15:30:00,22.38,22.48,22.37,22.46,808800.0,15.1019,15.1693,15.0951,15.1558,808800.0
2006-02-16 09:30:00,22.47,22.48,22.19,22.26,395200.0,15.1626,15.1693,14.9736,15.0209,395200.0
2006-02-16 10:00:00,22.27,22.36,22.27,22.33,222800.0,15.0276,15.0884,15.0276,15.0681,222800.0
2006-02-16 10:30:00,22.34,22.45,22.3,22.4,327600.0,15.0749,15.1491,15.0479,15.1154,327600.0
2006-02-16 11:00:00,22.39,22.4,22.2,22.21,438800.0,15.1086,15.1154,14.9804,14.9871,438800.0
2006-02-16 11:30:00,22.21,22.27,22.16,22.25,460000.0,14.9871,15.0276,14.9534,15.0141,460000.0
2006-02-16 12:00:00,22.27,22.32,22.25,22.31,408800.0,15.0276,15.0614,15.0141,15.0546,408800.0
2006-02-16 12:30:00,22.31,22.32,22.19,22.19,341200.0,15.0546,15.0614,14.9736,14.9736,341200.0
2006-02-16 13:00:00,22.19,22.28,22.17,22.26,228000.0,14.9736,15.0344,14.9602,15.0209,228000.0
2006-02-16 13:30:00,22.26,22.32,22.25,22.29,241600.0,15.0209,15.0614,15.0141,15.0411,241600.0
2006-02-16 14:00:00,22.29,22.32,22.25,22.25,258800.0,15.0411,15.0614,15.0141,15.0141,258800.0
2006-02-16 14:30:00,22.25,22.35,22.22,22.35,279200.0,15.0141,15.0816,14.9939,15.0816,279200.0
2006-02-16 15:00:00,22.35,22.36,22.31,22.31,652000.0,15.0816,15.0884,15.0546,15.0546,652000.0
2006-02-16 15:30:00,22.31,22.4,22.31,22.39,587600.0,15.0546,15.1154,15.0546,15.1086,587600.0
2006-02-17 09:30:00,22.25,22.34,22.1,22.19,830000.0,15.0141,15.0749,14.9129,14.9736,830000.0
2006-02-17 10:00:00,22.2,22.2,22.11,22.15,217600.0,14.9804,14.9804,14.9197,14.9467,217600.0
2006-02-17 10:30:00,22.14,22.16,22.09,22.12,456000.0,14.9399,14.9534,14.9062,14.9264,456000.0
2006-02-17 11:00:00,22.12,22.15,22.08,22.11,292400.0,14.9264,14.9467,14.8994,14.9197,292400.0
2006-02-17 11:30:00,22.11,22.13,22.06,22.09,166800.0,14.9197,14.9332,14.8859,14.9062,166800.0
2006-02-17 12:00:00,22.09,22.14,22.07,22.13,212400.0,14.9062,14.9399,14.8927,14.9332,212400.0
2006-02-17 12:30:00,22.13,22.13,22.09,22.1,93200.0,14.9332,14.9332,14.9062,14.9129,93200.0
2006-02-17 13:00:00,22.1,22.17,22.1,22.17,226800.0,14.9129,14.9602,14.9129,14.9602,226800.0
2006-02-17 13:30:00,22.16,22.22,22.16,22.18,167600.0,14.9534,14.9939,14.9534,14.9669,167600.0
2006-02-17 14:00:00,22.19,22.19,22.13,22.15,83200.0,14.9736,14.9736,14.9332,14.9467,83200.0
2006-02-17 14:30:00,22.14,22.29,22.13,22.27,363200.0,14.9399,15.0411,14.9332,15.0276,363200.0
2006-02-17 15:00:00,22.27,22.29,22.18,22.19,196400.0,15.0276,15.0411,14.9669,14.9736,196400.0
2006-02-17 15:30:00,22.19,22.21,22.13,22.18,202400.0,14.9736,14.9871,14.9332,14.9669,202400.0
2006-02-21 09:30:00,22.18,22.24,22.1,22.14,337600.0,14.9669,15.0074,14.9129,14.9399,337600.0
2006-02-21 10:00:00,22.15,22.27,22.13,22.16,290800.0,14.9467,15.0276,14.9332,14.9534,290800.0
2006-02-21 10:30:00,22.16,22.18,22.11,22.11,191600.0,14.9534,14.9669,14.9197,14.9197,191600.0
2006-02-21 11:00:00,22.12,22.2,22.12,22.17,283200.0,14.9264,14.9804,14.9264,14.9602,283200.0
2006-02-21 11:30:00,22.17,22.18,22.11,22.13,97600.0,14.9602,14.9669,14.9197,14.9332,97600.0
2006-02-21 12:00:00,22.14,22.2,22.11,22.2,143200.0,14.9399,14.9804,14.9197,14.9804,143200.0
2006-02-21 12:30:00,22.19,22.19,22.16,22.16,74800.0,14.9736,14.9736,14.9534,14.9534,74800.0
2006-02-21 13:00:00,22.16,22.18,22.15,22.17,158000.0,14.9534,14.9669,14.9467,14.9602,158000.0
2006-02-21 13:30:00,22.17,22.2,22.13,22.13,211600.0,14.9602,14.9804,14.9332,14.9332,211600.0
2006-02-21 14:00:00,22.13,22.18,22.11,22.16,260000.0,14.9332,14.9669,14.9197,14.9534,260000.0
2006-02-21 14:30:00,22.16,22.18,22.13,22.15,168400.0,14.9534,14.9669,14.9332,14.9467,168400.0
2006-02-21 15:00:00,22.15,22.21,22.14,22.2,174000.0,14.9467,14.9871,14.9399,14.9804,174000.0
2006-02-21 15:30:00,22.19,22.29,22.18,22.28,484400.0,14.9736,15.0411,14.9669,15.0344,484400.0
2006-02-22 09:30:00,22.41,22.48,22.33,22.46,342800.0,15.1221,15.1693,15.0681,15.1558,342800.0
2006-02-22 10:00:00,22.46,22.54,22.43,22.43,652800.0,15.1558,15.2098,15.1356,15.1356,652800.0
2006-02-22 10:30:00,22.44,22.46,22.35,22.41,131200.0,15.1423,15.1558,15.0816,15.1221,131200.0
2006-02-22 11:00:00,22.4,22.48,22.36,22.48,145200.0,15.1154,15.1693,15.0884,15.1693,145200.0
2006-02-22 11:30:00,22.48,22.5,22.44,22.49,127200.0,15.1693,15.1828,15.1423,15.1761,127200.0
2006-02-22 12:00:00,22.49,22.49,22.46,22.48,152400.0,15.1761,15.1761,15.1558,15.1693,152400.0
2006-02-22 12:30:00,22.48,22.5,22.46,22.48,91600.0,15.1693,15.1828,15.1558,15.1693,91600.0
2006-02-22 13:00:00,22.48,22.49,22.46,22.48,96800.0,15.1693,15.1761,15.1558,15.1693,96800.0
2006-02-22 13:30:00,22.48,22.49,22.44,22.47,170000.0,15.1693,15.1761,15.1423,15.1626,170000.0
2006-02-22 14:00:00,22.47,22.49,22.45,22.45,87200.0,15.1626,15.1761,15.1491,15.1491,87200.0
2006-02-22 14:30:00,22.45,22.49,22.44,22.47,108400.0,15.1491,15.1761,15.1423,15.1626,108400.0
2006-02-22 15:00:00,22.47,22.49,22.44,22.44,161600.0,15.1626,15.1761,15.1423,15.1423,161600.0
2006-02-22 15:30:00,22.44,22.49,22.44,22.45,238400.0,15.1423,15.1761,15.1423,15.1491,238400.0
2006-02-23 09:30:00,22.38,22.38,22.17,22.24,218400.0,15.1019,15.1019,14.9602,15.0074,218400.0
2006-02-23 10:00:00,22.22,22.22,22.1,22.12,459600.0,14.9939,14.9939,14.9129,14.9264,459600.0
2006-02-23 10:30:00,22.12,22.15,22.09,22.13,284400.0,14.9264,14.9467,14.9062,14.9332,284400.0
2006-02-23 11:00:00,22.14,22.2,22.11,22.19,176400.0,14.9399,14.9804,14.9197,14.9736,176400.0
2006-02-23 11:30:00,22.18,22.22,22.17,22.2,87200.0,14.9669,14.9939,14.9602,14.9804,87200.0
2006-02-23 12:00:00,22.18,22.28,22.17,22.28,86000.0,14.9669,15.0344,14.9602,15.0344,86000.0
2006-02-23 12:30:00,22.28,22.41,22.28,22.35,152000.0,15.0344,15.1221,15.0344,15.0816,152000.0
2006-02-23 13:00:00,22.35,22.4,22.35,22.37,50400.0,15.0816,15.1154,15.0816,15.0951,50400.0
2006-02-23 13:30:00,22.36,22.39,22.34,22.36,56800.0,15.0884,15.1086,15.0749,15.0884,56800.0
2006-02-23 14:00:00,22.37,22.37,22.3,22.34,111200.0,15.0951,15.0951,15.0479,15.0749,111200.0
2006-02-23 14:30:00,22.34,22.43,22.33,22.39,73200.0,15.0749,15.1356,15.0681,15.1086,73200.0
2006-02-23 15:00:00,22.38,22.38,22.25,22.27,231600.0,15.1019,15.1019,15.0141,15.0276,231600.0
2006-02-23 15:30:00,22.27,22.27,22.11,22.11,516800.0,15.0276,15.0276,14.9197,14.9197,516800.0
2006-02-24 09:30:00,22.13,22.13,21.95,21.96,366000.0,14.9332,14.9332,14.8117,14.8184,366000.0
2006-02-24 10:00:00,21.97,22.07,21.97,22.02,190000.0,14.8252,14.8927,14.8252,14.8589,190000.0
2006-02-24 10:30:00,22.01,22.02,21.95,21.98,366400.0,14.8522,14.8589,14.8117,14.8319,366400.0
2006-02-24 11:00:00,21.98,22.04,21.97,22.01,187600.0,14.8319,14.8724,14.8252,14.8522,187600.0
2006-02-24 11:30:00,22.01,22.05,22.01,22.02,140800.0,14.8522,14.8792,14.8522,14.8589,140800.0
2006-02-24 12:00:00,22.02,22.05,22.01,22.02,70800.0,14.8589,14.8792,14.8522,14.8589,70800.0
2006-02-24 12:30:00,22.03,22.07,22.02,22.07,95200.0,14.8657,14.8927,14.8589,14.8927,95200.0
2006-02-24 13:00:00,22.07,22.11,22.07,22.11,105600.0,14.8927,14.9197,14.8927,14.9197,105600.0
2006-02-24 13:30:00,22.11,22.12,22.06,22.08,136400.0,14.9197,14.9264,14.8859,14.8994,136400.0
2006-02-24 14:00:00,22.08,22.15,22.08,22.11,104000.0,14.8994,14.9467,14.8994,14.9197,104000.0
2006-02-24 14:30:00,22.11,22.25,22.09,22.25,148800.0,14.9197,15.0141,14.9062,15.0141,148800.0
2006-02-24 15:00:00,22.25,22.26,22.12,22.14,233200.0,15.0141,15.0209,14.9264,14.9399,233200.0
2006-02-24 15:30:00,22.13,22.13,22.08,22.11,322000.0,14.9332,14.9332,14.8994,14.9197,322000.0
2006-02-27 09:30:00,22.21,22.39,22.18,22.39,279200.0,14.9871,15.1086,14.9669,15.1086,279200.0
2006-02-27 10:00:00,22.4,22.43,22.31,22.37,184400.0,15.1154,15.1356,15.0546,15.0951,184400.0
2006-02-27 10:30:00,22.37,22.4,22.34,22.36,202000.0,15.0951,15.1154,15.0749,15.0884,202000.0
2006-02-27 11:00:00,22.36,22.45,22.36,22.43,148000.0,15.0884,15.1491,15.0884,15.1356,148000.0
2006-02-27 11:30:00,22.44,22.44,22.39,22.43,109200.0,15.1423,15.1423,15.1086,15.1356,109200.0
2006-02-27 12:00:00,22.43,22.49,22.42,22.43,226800.0,15.1356,15.1761,15.1289,15.1356,226800.0
2006-02-27 12:30:00,22.43,22.43,22.34,22.37,114000.0,15.1356,15.1356,15.0749,15.0951,114000.0
2006-02-27 13:00:00,22.38,22.38,22.34,22.36,124400.0,15.1019,15.1019,15.0749,15.0884,124400.0
2006-02-27 13:30:00,22.36,22.44,22.36,22.44,174400.0,15.0884,15.1423,15.0884,15.1423,174400.0
2006-02-27 14:00:00,22.45,22.48,22.42,22.48,191200.0,15.1491,15.1693,15.1289,15.1693,191200.0
2006-02-27 14:30:00,22.48,22.53,22.46,22.51,590400.0,15.1693,15.2031,15.1558,15.1896,590400.0
2006-02-27 15:00:00,22.51,22.55,22.49,22.54,434000.0,15.1896,15.2166,15.1761,15.2098,434000.0
2006-02-27 15:30:00,22.54,22.59,22.52,22.54,488000.0,15.2098,15.2436,15.1963,15.2098,488000.0
2006-02-28 09:30:00,22.5,22.5,22.25,22.35,270000.0,15.1828,15.1828,15.0141,15.0816,270000.0
2006-02-28 10:00:00,22.35,22.35,22.16,22.22,200400.0,15.0816,15.0816,14.9534,14.9939,200400.0
2006-02-28 10:30:00,22.22,22.23,22.13,22.14,326400.0,14.9939,15.0006,14.9332,14.9399,326400.0
2006-02-28 11:00:00,22.14,22.22,22.13,22.2,178400.0,14.9399,14.9939,14.9332,14.9804,178400.0
2006-02-28 11:30:00,22.21,22.23,22.19,22.2,108400.0,14.9871,15.0006,14.9736,14.9804,108400.0
2006-02-28 12:00:00,22.2,22.23,22.13,22.14,144800.0,14.9804,15.0006,14.9332,14.9399,144800.0
2006-02-28 12:30:00,22.15,22.17,22.13,22.16,121600.0,14.9467,14.9602,14.9332,14.9534,121600.0
2006-02-28 13:00:00,22.15,22.16,22.1,22.14,232800.0,14.9467,14.9534,14.9129,14.9399,232800.0
2006-02-28 13:30:00,22.15,22.21,22.11,22.12,221600.0,14.9467,14.9871,14.9197,14.9264,221600.0
2006-02-28 14:00:00,22.11,22.14,22.1,22.14,119200.0,14.9197,14.9399,14.9129,14.9399,119200.0
2006-02-28 14:30:00,22.14,22.14,22.1,22.13,115200.0,14.9399,14.9399,14.9129,14.9332,115200.0
2006-02-28 15:00:00,22.13,22.23,22.11,22.23,371600.0,14.9332,15.0006,14.9197,15.0006,371600.0
2006-02-28 15:30:00,22.24,22.25,22.15,22.15,458400.0,15.0074,15.0141,14.9467,14.9467,458400.0
2006-03-01 09:30:00,22.16,22.43,22.13,22.23,522000.0,14.9534,15.1356,14.9332,15.0006,522000.0
2006-03-01 10:00:00,22.23,22.23,22.15,22.2,146000.0,15.0006,15.0006,14.9467,14.9804,146000.0
2006-03-01 10:30:00,22.2,22.28,22.14,22.24,490000.0,14.9804,15.0344,14.9399,15.0074,490000.0
2006-03-01 11:00:00,22.24,22.25,22.18,22.23,120400.0,15.0074,15.0141,14.9669,15.0006,120400.0
2006-03-01 11:30:00,22.23,22.26,22.18,22.23,125200.0,15.0006,15.0209,14.9669,15.0006,125200.0
2006-03-01 12:00:00,22.24,22.27,22.23,22.24,68400.0,15.0074,15.0276,15.0006,15.0074,68400.0
2006-03-01 12:30:00,22.23,22.28,22.23,22.26,124400.0,15.0006,15.0344,15.0006,15.0209,124400.0
2006-03-01 13:00:00,22.27,22.28,22.24,22.27,213200.0,15.0276,15.0344,15.0074,15.0276,213200.0
2006-03-01 13:30:00,22.28,22.29,22.27,22.29,138000.0,15.0344,15.0411,15.0276,15.0411,138000.0
2006-03-01 14:00:00,22.29,22.29,22.25,22.28,114400.0,15.0411,15.0411,15.0141,15.0344,114400.0
2006-03-01 14:30:00,22.28,22.29,22.26,22.28,155600.0,15.0344,15.0411,15.0209,15.0344,155600.0
2006-03-01 15:00:00,22.28,22.35,22.28,22.34,323600.0,15.0344,15.0816,15.0344,15.0749,323600.0
2006-03-01 15:30:00,22.34,22.38,22.34,22.37,526400.0,15.0749,15.1019,15.0749,15.0951,526400.0
2006-03-02 09:30:00,22.3,22.42,22.24,22.24,276800.0,15.0479,15.1289,15.0074,15.0074,276800.0
2006-03-02 10:00:00,22.24,22.36,22.2,22.35,155600.0,15.0074,15.0884,14.9804,15.0816,155600.0
2006-03-02 10:30:00,22.34,22.35,22.22,22.25,333200.0,15.0749,15.0816,14.9939,15.0141,333200.0
2006-03-02 11:00:00,22.25,22.3,22.24,22.26,198800.0,15.0141,15.0479,15.0074,15.0209,198800.0
2006-03-02 11:30:00,22.27,22.31,22.26,22.27,163600.0,15.0276,15.0546,15.0209,15.0276,163600.0
2006-03-02 12:00:00,22.27,22.28,22.25,22.26,177200.0,15.0276,15.0344,15.0141,15.0209,177200.0
2006-03-02 12:30:00,22.26,22.29,22.23,22.24,148800.0,15.0209,15.0411,15.0006,15.0074,148800.0
2006-03-02 13:00:00,22.24,22.26,22.18,22.2,308400.0,15.0074,15.0209,14.9669,14.9804,308400.0
2006-03-02 13:30:00,22.21,22.25,22.15,22.23,140800.0,14.9871,15.0141,14.9467,15.0006,140800.0
2006-03-02 14:00:00,22.23,22.23,22.18,22.21,137200.0,15.0006,15.0006,14.9669,14.9871,137200.0
2006-03-02 14:30:00,22.2,22.25,22.2,22.21,144000.0,14.9804,15.0141,14.9804,14.9871,144000.0
2006-03-02 15:00:00,22.2,22.25,22.2,22.22,254000.0,14.9804,15.0141,14.9804,14.9939,254000.0
2006-03-02 15:30:00,22.23,22.24,22.19,22.21,552400.0,15.0006,15.0074,14.9736,14.9871,552400.0
2006-03-03 09:30:00,22.21,22.25,22.14,22.21,284800.0,14.9871,15.0141,14.9399,14.9871,284800.0
2006-03-03 10:00:00,22.22,22.24,22.19,22.23,517200.0,14.9939,15.0074,14.9736,15.0006,517200.0
2006-03-03 10:30:00,22.23,22.25,22.21,22.22,418000.0,15.0006,15.0141,14.9871,14.9939,418000.0
2006-03-03 11:00:00,22.21,22.29,22.19,22.28,330400.0,14.9871,15.0411,14.9736,15.0344,330400.0
2006-03-03 11:30:00,22.29,22.42,22.23,22.41,809600.0,15.0411,15.1289,15.0006,15.1221,809600.0
2006-03-03 12:00:00,22.41,22.42,22.37,22.38,204400.0,15.1221,15.1289,15.0951,15.1019,204400.0
2006-03-03 12:30:00,22.39,22.46,22.37,22.45,223600.0,15.1086,15.1558,15.0951,15.1491,223600.0
2006-03-03 13:00:00,22.45,22.46,22.38,22.46,156800.0,15.1491,15.1558,15.1019,15.1558,156800.0
2006-03-03 13:30:00,22.45,22.51,22.45,22.51,414000.0,15.1491,15.1896,15.1491,15.1896,414000.0
2006-03-03 14:00:00,22.51,22.56,22.5,22.55,218400.0,15.1896,15.2233,15.1828,15.2166,218400.0
2006-03-03 14:30:00,22.55,22.57,22.55,22.56,474400.0,15.2166,15.2301,15.2166,15.2233,474400.0
2006-03-03 15:00:00,22.56,22.56,22.43,22.48,482800.0,15.2233,15.2233,15.1356,15.1693,482800.0
2006-03-03 15:30:00,22.47,22.51,22.43,22.44,519200.0,15.1626,15.1896,15.1356,15.1423,519200.0
2006-03-06 09:30:00,22.35,22.39,22.19,22.2,294800.0,15.1328,15.1599,15.0245,15.0312,294800.0
2006-03-06 10:00:00,22.19,22.24,22.16,22.2,402000.0,15.0245,15.0583,15.0042,15.0312,402000.0
2006-03-06 10:30:00,22.19,22.32,22.18,22.28,203600.0,15.0245,15.1125,15.0177,15.0854,203600.0
2006-03-06 11:00:00,22.3,22.32,22.2,22.23,90000.0,15.099,15.1125,15.0312,15.0516,90000.0
2006-03-06 11:30:00,22.25,22.29,22.2,22.22,91200.0,15.0651,15.0922,15.0312,15.0448,91200.0
2006-03-06 12:00:00,22.22,22.26,22.18,22.22,170400.0,15.0448,15.0719,15.0177,15.0448,170400.0
2006-03-06 12:30:00,22.23,22.25,22.21,22.21,332800.0,15.0516,15.0651,15.038,15.038,332800.0
2006-03-06 13:00:00,22.21,22.24,22.19,22.19,345200.0,15.038,15.0583,15.0245,15.0245,345200.0
2006-03-06 13:30:00,22.18,22.21,22.15,22.19,856400.0,15.0177,15.038,14.9974,15.0245,856400.0
2006-03-06 14:00:00,22.2,22.2,22.08,22.1,436400.0,15.0312,15.0312,14.95,14.9635,436400.0
2006-03-06 14:30:00,22.09,22.2,22.09,22.15,290800.0,14.9568,15.0312,14.9568,14.9974,290800.0
2006-03-06 15:00:00,22.15,22.22,22.13,22.18,400000.0,14.9974,15.0448,14.9839,15.0177,400000.0
2006-03-06 15:30:00,22.18,22.2,22.09,22.1,657600.0,15.0177,15.0312,14.9568,14.9635,657600.0
2006-03-07 09:30:00,22.1,22.1,21.82,21.87,540000.0,14.9635,14.9635,14.774,14.8078,540000.0
2006-03-07 10:00:00,21.88,21.93,21.85,21.93,334800.0,14.8146,14.8484,14.7943,14.8484,334800.0
2006-03-07 10:30:00,21.93,21.96,21.86,21.86,259600.0,14.8484,14.8687,14.801,14.801,259600.0
2006-03-07 11:00:00,21.88,21.89,21.72,21.77,975200.0,14.8146,14.8214,14.7062,14.7401,975200.0
2006-03-07 11:30:00,21.77,21.79,21.71,21.75,227600.0,14.7401,14.7536,14.6995,14.7266,227600.0
2006-03-07 12:00:00,21.76,21.79,21.63,21.64,300800.0,14.7333,14.7536,14.6453,14.6521,300800.0
2006-03-07 12:30:00,21.63,21.65,21.53,21.57,364000.0,14.6453,14.6589,14.5776,14.6047,364000.0
2006-03-07 13:00:00,21.57,21.58,21.45,21.52,401200.0,14.6047,14.6115,14.5234,14.5708,401200.0
2006-03-07 13:30:00,21.52,21.66,21.52,21.64,266800.0,14.5708,14.6656,14.5708,14.6521,266800.0
2006-03-07 14:00:00,21.65,21.68,21.63,21.65,353600.0,14.6589,14.6792,14.6453,14.6589,353600.0
2006-03-07 14:30:00,21.66,21.69,21.61,21.66,364000.0,14.6656,14.6859,14.6318,14.6656,364000.0
2006-03-07 15:00:00,21.66,21.7,21.65,21.69,320800.0,14.6656,14.6927,14.6589,14.6859,320800.0
2006-03-07 15:30:00,21.69,21.78,21.69,21.75,590800.0,14.6859,14.7469,14.6859,14.7266,590800.0
2006-03-08 09:30:00,21.67,21.67,21.3,21.36,1625200.0,14.6724,14.6724,14.4219,14.4625,1625200.0
2006-03-08 10:00:00,21.36,21.36,21.31,21.35,514400.0,14.4625,14.4625,14.4286,14.4557,514400.0
2006-03-08 10:30:00,21.35,21.38,21.32,21.35,1068800.0,14.4557,14.476,14.4354,14.4557,1068800.0
2006-03-08 11:00:00,21.35,21.35,21.2,21.31,793200.0,14.4557,14.4557,14.3542,14.4286,793200.0
2006-03-08 11:30:00,21.29,21.31,20.88,20.99,1212400.0,14.4151,14.4286,14.1375,14.212,1212400.0
2006-03-08 12:00:00,20.99,21.13,20.99,21.11,470400.0,14.212,14.3068,14.212,14.2932,470400.0
2006-03-08 12:30:00,21.11,21.18,21.1,21.14,431600.0,14.2932,14.3406,14.2865,14.3135,431600.0
2006-03-08 13:00:00,21.14,21.2,21.09,21.11,360400.0,14.3135,14.3542,14.2797,14.2932,360400.0
2006-03-08 13:30:00,21.11,21.18,21.11,21.14,279600.0,14.2932,14.3406,14.2932,14.3135,279600.0
2006-03-08 14:00:00,21.14,21.2,21.12,21.13,281200.0,14.3135,14.3542,14.3,14.3068,281200.0
2006-03-08 14:30:00,21.13,21.36,21.12,21.32,410000.0,14.3068,14.4625,14.3,14.4354,410000.0
2006-03-08 15:00:00,21.32,21.36,21.28,21.33,495600.0,14.4354,14.4625,14.4083,14.4422,495600.0
2006-03-08 15:30:00,21.33,21.36,21.27,21.27,541200.0,14.4422,14.4625,14.4016,14.4016,541200.0
2006-03-09 09:30:00,21.31,21.5,21.25,21.45,605200.0,14.4286,14.5573,14.388,14.5234,605200.0
2006-03-09 10:00:00,21.45,21.48,21.39,21.43,744800.0,14.5234,14.5437,14.4828,14.5099,744800.0
2006-03-09 10:30:00,21.44,21.48,21.41,21.43,219600.0,14.5167,14.5437,14.4964,14.5099,219600.0
2006-03-09 11:00:00,21.43,21.48,21.42,21.46,297600.0,14.5099,14.5437,14.5031,14.5302,297600.0
2006-03-09 11:30:00,21.46,21.52,21.46,21.51,198400.0,14.5302,14.5708,14.5302,14.5641,198400.0
2006-03-09 12:00:00,21.51,21.51,21.43,21.47,183600.0,14.5641,14.5641,14.5099,14.537,183600.0
2006-03-09 12:30:00,21.48,21.48,21.43,21.45,183200.0,14.5437,14.5437,14.5099,14.5234,183200.0
2006-03-09 13:00:00,21.45,21.45,21.22,21.25,520000.0,14.5234,14.5234,14.3677,14.388,520000.0
2006-03-09 13:30:00,21.26,21.42,21.26,21.41,193600.0,14.3948,14.5031,14.3948,14.4964,193600.0
2006-03-09 14:00:00,21.41,21.46,21.38,21.38,222400.0,14.4964,14.5302,14.476,14.476,222400.0
2006-03-09 14:30:00,21.35,21.39,21.31,21.35,244000.0,14.4557,14.4828,14.4286,14.4557,244000.0
2006-03-09 15:00:00,21.35,21.36,21.25,21.29,282800.0,14.4557,14.4625,14.388,14.4151,282800.0
2006-03-09 15:30:00,21.28,21.3,21.25,21.25,554800.0,14.4083,14.4219,14.388,14.388,554800.0
2006-03-10 09:30:00,21.21,21.28,21.09,21.25,531600.0,14.3609,14.4083,14.2797,14.388,531600.0
2006-03-10 10:00:00,21.23,21.25,21.14,21.21,270800.0,14.3745,14.388,14.3135,14.3609,270800.0
2006-03-10 10:30:00,21.22,21.33,21.22,21.3,586800.0,14.3677,14.4422,14.3677,14.4219,586800.0
2006-03-10 11:00:00,21.31,21.31,21.24,21.29,236400.0,14.4286,14.4286,14.3812,14.4151,236400.0
2006-03-10 11:30:00,21.3,21.38,21.29,21.38,222800.0,14.4219,14.476,14.4151,14.476,222800.0
2006-03-10 12:00:00,21.37,21.4,21.36,21.4,437200.0,14.4693,14.4896,14.4625,14.4896,437200.0
2006-03-10 12:30:00,21.41,21.43,21.32,21.35,324400.0,14.4964,14.5099,14.4354,14.4557,324400.0
2006-03-10 13:00:00,21.35,21.39,21.35,21.38,232000.0,14.4557,14.4828,14.4557,14.476,232000.0
2006-03-10 13:30:00,21.39,21.42,21.36,21.42,242400.0,14.4828,14.5031,14.4625,14.5031,242400.0
2006-03-10 14:00:00,21.42,21.45,21.39,21.39,248400.0,14.5031,14.5234,14.4828,14.4828,248400.0
2006-03-10 14:30:00,21.39,21.44,21.36,21.4,240000.0,14.4828,14.5167,14.4625,14.4896,240000.0
2006-03-10 15:00:00,21.38,21.41,21.33,21.36,280000.0,14.476,14.4964,14.4422,14.4625,280000.0
2006-03-10 15:30:00,21.37,21.46,21.36,21.46,368800.0,14.4693,14.5302,14.4625,14.5302,368800.0
2006-03-13 09:30:00,21.49,21.63,21.48,21.61,693200.0,14.5505,14.6453,14.5437,14.6318,693200.0
2006-03-13 10:00:00,21.62,21.72,21.61,21.66,476000.0,14.6385,14.7062,14.6318,14.6656,476000.0
2006-03-13 10:30:00,21.66,21.71,21.63,21.67,697200.0,14.6656,14.6995,14.6453,14.6724,697200.0
2006-03-13 11:00:00,21.67,21.67,21.6,21.61,104800.0,14.6724,14.6724,14.625,14.6318,104800.0
2006-03-13 11:30:00,21.62,21.67,21.55,21.56,171600.0,14.6385,14.6724,14.5911,14.5979,171600.0
2006-03-13 12:00:00,21.56,21.57,21.54,21.56,102400.0,14.5979,14.6047,14.5844,14.5979,102400.0
2006-03-13 12:30:00,21.56,21.56,21.49,21.52,258400.0,14.5979,14.5979,14.5505,14.5708,258400.0
2006-03-13 13:00:00,21.52,21.53,21.44,21.45,128000.0,14.5708,14.5776,14.5167,14.5234,128000.0
2006-03-13 13:30:00,21.46,21.47,21.42,21.45,100400.0,14.5302,14.537,14.5031,14.5234,100400.0
2006-03-13 14:00:00,21.45,21.49,21.45,21.49,112400.0,14.5234,14.5505,14.5234,14.5505,112400.0
2006-03-13 14:30:00,21.49,21.5,21.37,21.38,259200.0,14.5505,14.5573,14.4693,14.476,259200.0
2006-03-13 15:00:00,21.37,21.43,21.32,21.35,255200.0,14.4693,14.5099,14.4354,14.4557,255200.0
2006-03-13 15:30:00,21.36,21.42,21.36,21.41,122000.0,14.4625,14.5031,14.4625,14.4964,122000.0
2006-03-14 09:30:00,21.43,21.63,21.43,21.62,178000.0,14.5099,14.6453,14.5099,14.6385,178000.0
2006-03-14 10:00:00,21.63,21.65,21.46,21.46,90400.0,14.6453,14.6589,14.5302,14.5302,90400.0
2006-03-14 10:30:00,21.46,21.51,21.4,21.41,139200.0,14.5302,14.5641,14.4896,14.4964,139200.0
2006-03-14 11:00:00,21.42,21.42,21.34,21.36,117600.0,14.5031,14.5031,14.449,14.4625,117600.0
2006-03-14 11:30:00,21.36,21.38,21.33,21.36,437200.0,14.4625,14.476,14.4422,14.4625,437200.0
2006-03-14 12:00:00,21.36,21.37,21.33,21.36,247600.0,14.4625,14.4693,14.4422,14.4625,247600.0
2006-03-14 12:30:00,21.36,21.36,21.25,21.32,288400.0,14.4625,14.4625,14.388,14.4354,288400.0
2006-03-14 13:00:00,21.31,21.33,21.25,21.31,346400.0,14.4286,14.4422,14.388,14.4286,346400.0
2006-03-14 13:30:00,21.31,21.32,21.21,21.24,500800.0,14.4286,14.4354,14.3609,14.3812,500800.0
2006-03-14 14:00:00,21.24,21.29,21.23,21.28,395600.0,14.3812,14.4151,14.3745,14.4083,395600.0
2006-03-14 14:30:00,21.28,21.34,21.26,21.31,392800.0,14.4083,14.449,14.3948,14.4286,392800.0
2006-03-14 15:00:00,21.31,21.32,21.25,21.25,396000.0,14.4286,14.4354,14.388,14.388,396000.0
2006-03-14 15:30:00,21.25,21.34,21.25,21.29,774800.0,14.388,14.449,14.388,14.4151,774800.0
2006-03-15 09:30:00,22.35,22.75,22.35,22.61,5171600.0,15.1328,15.4036,15.1328,15.3089,5171600.0
2006-03-15 10:00:00,22.61,22.66,22.39,22.44,2744000.0,15.3089,15.3427,15.1599,15.1937,2744000.0
2006-03-15 10:30:00,22.44,22.51,22.44,22.5,1841600.0,15.1937,15.2411,15.1937,15.2344,1841600.0
2006-03-15 11:00:00,22.49,22.5,22.42,22.45,948800.0,15.2276,15.2344,15.1802,15.2005,948800.0
2006-03-15 11:30:00,22.45,22.47,22.42,22.44,811600.0,15.2005,15.2141,15.1802,15.1937,811600.0
2006-03-15 12:00:00,22.45,22.5,22.44,22.49,552800.0,15.2005,15.2344,15.1937,15.2276,552800.0
2006-03-15 12:30:00,22.49,22.6,22.48,22.59,832000.0,15.2276,15.3021,15.2208,15.2953,832000.0
2006-03-15 13:00:00,22.59,22.63,22.53,22.57,509200.0,15.2953,15.3224,15.2547,15.2818,509200.0
2006-03-15 13:30:00,22.57,22.58,22.45,22.47,449600.0,15.2818,15.2885,15.2005,15.2141,449600.0
2006-03-15 14:00:00,22.47,22.59,22.45,22.58,617600.0,15.2141,15.2953,15.2005,15.2885,617600.0
2006-03-15 14:30:00,22.58,22.59,22.5,22.56,437600.0,15.2885,15.2953,15.2344,15.275,437600.0
2006-03-15 15:00:00,22.56,22.66,22.56,22.63,917600.0,15.275,15.3427,15.275,15.3224,917600.0
2006-03-15 15:30:00,22.63,22.65,22.55,22.57,1907200.0,15.3224,15.3359,15.2682,15.2818,1907200.0
2006-03-16 09:30:00,22.54,22.61,22.5,22.57,687600.0,15.2615,15.3089,15.2344,15.2818,687600.0
2006-03-16 10:00:00,22.57,22.62,22.45,22.48,555600.0,15.2818,15.3156,15.2005,15.2208,555600.0
2006-03-16 10:30:00,22.48,22.53,22.42,22.45,648800.0,15.2208,15.2547,15.1802,15.2005,648800.0
2006-03-16 11:00:00,22.46,22.48,22.42,22.46,368400.0,15.2073,15.2208,15.1802,15.2073,368400.0
2006-03-16 11:30:00,22.46,22.47,22.4,22.42,256800.0,15.2073,15.2141,15.1667,15.1802,256800.0
2006-03-16 12:00:00,22.42,22.48,22.41,22.47,163200.0,15.1802,15.2208,15.1734,15.2141,163200.0
2006-03-16 12:30:00,22.47,22.54,22.47,22.49,222000.0,15.2141,15.2615,15.2141,15.2276,222000.0
2006-03-16 13:00:00,22.49,22.49,22.45,22.47,297600.0,15.2276,15.2276,15.2005,15.2141,297600.0
2006-03-16 13:30:00,22.47,22.5,22.46,22.48,246800.0,15.2141,15.2344,15.2073,15.2208,246800.0
2006-03-16 14:00:00,22.47,22.52,22.47,22.49,357600.0,15.2141,15.2479,15.2141,15.2276,357600.0
2006-03-16 14:30:00,22.49,22.5,22.45,22.47,232400.0,15.2276,15.2344,15.2005,15.2141,232400.0
2006-03-16 15:00:00,22.47,22.54,22.47,22.48,378000.0,15.2141,15.2615,15.2141,15.2208,378000.0
2006-03-16 15:30:00,22.49,22.59,22.49,22.52,862400.0,15.2276,15.2953,15.2276,15.2479,862400.0
2006-03-17 09:30:00,22.63,22.65,22.5,22.57,1510800.0,15.3224,15.3359,15.2344,15.2818,1510800.0
2006-03-17 10:00:00,22.59,22.74,22.59,22.7,438400.0,15.2953,15.3969,15.2953,15.3698,438400.0
2006-03-17 10:30:00,22.7,22.74,22.63,22.74,233200.0,15.3698,15.3969,15.3224,15.3969,233200.0
2006-03-17 11:00:00,22.74,22.75,22.66,22.67,309600.0,15.3969,15.4036,15.3427,15.3495,309600.0
2006-03-17 11:30:00,22.67,22.74,22.67,22.73,292800.0,15.3495,15.3969,15.3495,15.3901,292800.0
2006-03-17 12:00:00,22.73,22.85,22.73,22.85,397600.0,15.3901,15.4714,15.3901,15.4714,397600.0
2006-03-17 12:30:00,22.85,22.9,22.85,22.9,314400.0,15.4714,15.5052,15.4714,15.5052,314400.0
2006-03-17 13:00:00,22.91,23.0,22.9,22.93,446000.0,15.512,15.5729,15.5052,15.5255,446000.0
2006-03-17 13:30:00,22.93,22.93,22.82,22.83,369600.0,15.5255,15.5255,15.451,15.4578,369600.0
2006-03-17 14:00:00,22.83,22.86,22.82,22.84,272000.0,15.4578,15.4781,15.451,15.4646,272000.0
2006-03-17 14:30:00,22.84,22.86,22.77,22.8,385600.0,15.4646,15.4781,15.4172,15.4375,385600.0
2006-03-17 15:00:00,22.8,22.82,22.77,22.77,382800.0,15.4375,15.451,15.4172,15.4172,382800.0
2006-03-17 15:30:00,22.77,22.83,22.77,22.79,436000.0,15.4172,15.4578,15.4172,15.4307,436000.0
2006-03-20 09:30:00,22.73,22.97,22.73,22.76,634000.0,15.3901,15.5526,15.3901,15.4104,634000.0
2006-03-20 10:00:00,22.75,22.8,22.66,22.66,298800.0,15.4036,15.4375,15.3427,15.3427,298800.0
2006-03-20 10:30:00,22.66,22.77,22.59,22.75,411200.0,15.3427,15.4172,15.2953,15.4036,411200.0
2006-03-20 11:00:00,22.75,22.81,22.72,22.76,506400.0,15.4036,15.4443,15.3833,15.4104,506400.0
2006-03-20 11:30:00,22.74,22.77,22.72,22.77,410400.0,15.3969,15.4172,15.3833,15.4172,410400.0
2006-03-20 12:00:00,22.77,22.79,22.75,22.77,185200.0,15.4172,15.4307,15.4036,15.4172,185200.0
2006-03-20 12:30:00,22.77,22.82,22.77,22.82,235600.0,15.4172,15.451,15.4172,15.451,235600.0
2006-03-20 13:00:00,22.82,22.83,22.8,22.8,71200.0,15.451,15.4578,15.4375,15.4375,71200.0
2006-03-20 13:30:00,22.8,22.8,22.75,22.79,185600.0,15.4375,15.4375,15.4036,15.4307,185600.0
2006-03-20 14:00:00,22.79,22.82,22.79,22.8,295200.0,15.4307,15.451,15.4307,15.4375,295200.0
2006-03-20 14:30:00,22.79,22.82,22.78,22.79,444000.0,15.4307,15.451,15.424,15.4307,444000.0
2006-03-20 15:00:00,22.81,22.87,22.81,22.86,424400.0,15.4443,15.4849,15.4443,15.4781,424400.0
2006-03-20 15:30:00,22.85,22.89,22.83,22.88,969200.0,15.4714,15.4984,15.4578,15.4917,969200.0
2006-03-21 09:30:00,22.99,22.99,22.88,22.93,548000.0,15.5661,15.5661,15.4917,15.5255,548000.0
2006-03-21 10:00:00,22.95,22.96,22.9,22.9,346000.0,15.5391,15.5458,15.5052,15.5052,346000.0
2006-03-21 10:30:00,22.9,22.97,22.86,22.93,253600.0,15.5052,15.5526,15.4781,15.5255,253600.0
2006-03-21 11:00:00,22.92,23.06,22.92,22.99,527200.0,15.5187,15.6135,15.5187,15.5661,527200.0
2006-03-21 11:30:00,22.99,23.21,22.99,23.18,386800.0,15.5661,15.7151,15.5661,15.6948,386800.0
2006-03-21 12:00:00,23.19,23.22,23.02,23.05,745600.0,15.7016,15.7219,15.5865,15.6068,745600.0
2006-03-21 12:30:00,23.05,23.16,23.04,23.1,281600.0,15.6068,15.6812,15.6,15.6406,281600.0
2006-03-21 13:00:00,23.11,23.11,22.98,22.99,390800.0,15.6474,15.6474,15.5594,15.5661,390800.0
2006-03-21 13:30:00,22.99,23.04,22.96,22.97,281600.0,15.5661,15.6,15.5458,15.5526,281600.0
2006-03-21 14:00:00,22.97,23.0,22.89,22.91,362800.0,15.5526,15.5729,15.4984,15.512,362800.0
2006-03-21 14:30:00,22.91,22.93,22.8,22.86,738400.0,15.512,15.5255,15.4375,15.4781,738400.0
2006-03-21 15:00:00,22.86,22.87,22.8,22.82,518800.0,15.4781,15.4849,15.4375,15.451,518800.0
2006-03-21 15:30:00,22.82,22.84,22.69,22.73,611600.0,15.451,15.4646,15.363,15.3901,611600.0
2006-03-22 09:30:00,22.75,23.0,22.75,22.93,372400.0,15.4036,15.5729,15.4036,15.5255,372400.0
2006-03-22 10:00:00,22.95,22.95,22.77,22.91,294800.0,15.5391,15.5391,15.4172,15.512,294800.0
2006-03-22 10:30:00,22.91,22.95,22.86,22.92,220400.0,15.512,15.5391,15.4781,15.5187,220400.0
2006-03-22 11:00:00,22.91,22.97,22.87,22.89,200000.0,15.512,15.5526,15.4849,15.4984,200000.0
2006-03-22 11:30:00,22.89,22.95,22.85,22.87,134400.0,15.4984,15.5391,15.4714,15.4849,134400.0
2006-03-22 12:00:00,22.87,22.94,22.87,22.92,164000.0,15.4849,15.5323,15.4849,15.5187,164000.0
2006-03-22 12:30:00,22.91,22.93,22.89,22.92,79600.0,15.512,15.5255,15.4984,15.5187,79600.0
2006-03-22 13:00:00,22.93,22.96,22.93,22.93,194000.0,15.5255,15.5458,15.5255,15.5255,194000.0
2006-03-22 13:30:00,22.93,22.96,22.93,22.95,213200.0,15.5255,15.5458,15.5255,15.5391,213200.0
2006-03-22 14:00:00,22.95,22.98,22.9,22.93,198400.0,15.5391,15.5594,15.5052,15.5255,198400.0
2006-03-22 14:30:00,22.93,23.0,22.93,22.97,181200.0,15.5255,15.5729,15.5255,15.5526,181200.0
2006-03-22 15:00:00,22.97,23.0,22.94,23.0,396800.0,15.5526,15.5729,15.5323,15.5729,396800.0
2006-03-22 15:30:00,22.99,23.07,22.96,23.06,755200.0,15.5661,15.6203,15.5458,15.6135,755200.0
2006-03-23 09:30:00,23.0,23.0,22.69,22.8,557200.0,15.5729,15.5729,15.363,15.4375,557200.0
2006-03-23 10:00:00,22.81,22.83,22.59,22.6,365200.0,15.4443,15.4578,15.2953,15.3021,365200.0
2006-03-23 10:30:00,22.61,22.63,22.54,22.59,420800.0,15.3089,15.3224,15.2615,15.2953,420800.0
2006-03-23 11:00:00,22.59,22.63,22.54,22.55,254400.0,15.2953,15.3224,15.2615,15.2682,254400.0
2006-03-23 11:30:00,22.55,22.6,22.55,22.6,214800.0,15.2682,15.3021,15.2682,15.3021,214800.0
2006-03-23 12:00:00,22.6,22.68,22.56,22.68,235600.0,15.3021,15.3562,15.275,15.3562,235600.0
2006-03-23 12:30:00,22.68,22.84,22.67,22.81,208400.0,15.3562,15.4646,15.3495,15.4443,208400.0
2006-03-23 13:00:00,22.8,22.84,22.8,22.81,265200.0,15.4375,15.4646,15.4375,15.4443,265200.0
2006-03-23 13:30:00,22.81,22.86,22.79,22.84,214400.0,15.4443,15.4781,15.4307,15.4646,214400.0
2006-03-23 14:00:00,22.84,22.89,22.76,22.88,389200.0,15.4646,15.4984,15.4104,15.4917,389200.0
2006-03-23 14:30:00,22.88,22.93,22.87,22.91,462000.0,15.4917,15.5255,15.4849,15.512,462000.0
2006-03-23 15:00:00,22.92,22.95,22.91,22.93,425200.0,15.5187,15.5391,15.512,15.5255,425200.0
2006-03-23 15:30:00,22.93,23.0,22.9,23.0,1528800.0,15.5255,15.5729,15.5052,15.5729,1528800.0
2006-03-24 09:30:00,22.95,23.0,22.76,22.87,442400.0,15.5391,15.5729,15.4104,15.4849,442400.0
2006-03-24 10:00:00,22.87,23.02,22.86,23.0,634000.0,15.4849,15.5865,15.4781,15.5729,634000.0
2006-03-24 10:30:00,23.01,23.07,22.99,23.05,367200.0,15.5797,15.6203,15.5661,15.6068,367200.0
2006-03-24 11:00:00,23.05,23.08,22.97,22.97,858400.0,15.6068,15.6271,15.5526,15.5526,858400.0
2006-03-24 11:30:00,22.97,23.06,22.96,23.03,168000.0,15.5526,15.6135,15.5458,15.5932,168000.0
2006-03-24 12:00:00,23.03,23.03,22.99,23.01,176800.0,15.5932,15.5932,15.5661,15.5797,176800.0
2006-03-24 12:30:00,23.01,23.04,22.98,23.01,158000.0,15.5797,15.6,15.5594,15.5797,158000.0
2006-03-24 13:00:00,23.01,23.02,22.96,23.01,241200.0,15.5797,15.5865,15.5458,15.5797,241200.0
2006-03-24 13:30:00,23.0,23.05,22.99,23.03,136800.0,15.5729,15.6068,15.5661,15.5932,136800.0
2006-03-24 14:00:00,23.04,23.09,23.01,23.07,203200.0,15.6,15.6339,15.5797,15.6203,203200.0
2006-03-24 14:30:00,23.07,23.08,23.01,23.02,149600.0,15.6203,15.6271,15.5797,15.5865,149600.0
2006-03-24 15:00:00,23.02,23.06,23.0,23.02,351600.0,15.5865,15.6135,15.5729,15.5865,351600.0
2006-03-24 15:30:00,23.02,23.03,23.0,23.03,798800.0,15.5865,15.5932,15.5729,15.5932,798800.0
2006-03-27 09:30:00,23.05,23.22,22.95,23.21,536800.0,15.6068,15.7219,15.5391,15.7151,536800.0
2006-03-27 10:00:00,23.21,23.25,23.15,23.23,810800.0,15.7151,15.7422,15.6745,15.7286,810800.0
2006-03-27 10:30:00,23.23,23.31,23.23,23.25,485600.0,15.7286,15.7828,15.7286,15.7422,485600.0
2006-03-27 11:00:00,23.25,23.33,23.2,23.3,454800.0,15.7422,15.7964,15.7083,15.776,454800.0
2006-03-27 11:30:00,23.3,23.43,23.3,23.33,648400.0,15.776,15.8641,15.776,15.7964,648400.0
2006-03-27 12:00:00,23.33,23.37,23.26,23.3,425200.0,15.7964,15.8234,15.749,15.776,425200.0
2006-03-27 12:30:00,23.3,23.41,23.3,23.36,638800.0,15.776,15.8505,15.776,15.8167,638800.0
2006-03-27 13:00:00,23.36,23.42,23.29,23.29,321200.0,15.8167,15.8573,15.7693,15.7693,321200.0
2006-03-27 13:30:00,23.29,23.31,23.25,23.27,190400.0,15.7693,15.7828,15.7422,15.7557,190400.0
2006-03-27 14:00:00,23.27,23.38,23.25,23.36,302400.0,15.7557,15.8302,15.7422,15.8167,302400.0
2006-03-27 14:30:00,23.37,23.4,23.06,23.35,345600.0,15.8234,15.8437,15.6135,15.8099,345600.0
2006-03-27 15:00:00,23.35,23.35,23.3,23.3,291200.0,15.8099,15.8099,15.776,15.776,291200.0
2006-03-27 15:30:00,23.3,23.3,23.25,23.29,422400.0,15.776,15.776,15.7422,15.7693,422400.0
2006-03-28 09:30:00,23.27,23.29,22.98,23.06,318800.0,15.7557,15.7693,15.5594,15.6135,318800.0
2006-03-28 10:00:00,23.06,23.12,23.01,23.12,314800.0,15.6135,15.6542,15.5797,15.6542,314800.0
2006-03-28 10:30:00,23.12,23.13,23.08,23.11,334800.0,15.6542,15.6609,15.6271,15.6474,334800.0
2006-03-28 11:00:00,23.11,23.13,23.09,23.13,572400.0,15.6474,15.6609,15.6339,15.6609,572400.0
2006-03-28 11:30:00,23.13,23.15,23.11,23.13,176800.0,15.6609,15.6745,15.6474,15.6609,176800.0
2006-03-28 12:00:00,23.13,23.24,23.12,23.18,232800.0,15.6609,15.7354,15.6542,15.6948,232800.0
2006-03-28 12:30:00,23.18,23.22,23.18,23.21,163600.0,15.6948,15.7219,15.6948,15.7151,163600.0
2006-03-28 13:00:00,23.2,23.23,23.17,23.22,168800.0,15.7083,15.7286,15.688,15.7219,168800.0
2006-03-28 13:30:00,23.22,23.23,23.16,23.19,269600.0,15.7219,15.7286,15.6812,15.7016,269600.0
2006-03-28 14:00:00,23.19,23.21,23.02,23.04,493200.0,15.7016,15.7151,15.5865,15.6,493200.0
2006-03-28 14:30:00,23.06,23.09,22.99,23.05,524400.0,15.6135,15.6339,15.5661,15.6068,524400.0
2006-03-28 15:00:00,23.06,23.09,23.0,23.05,407600.0,15.6135,15.6339,15.5729,15.6068,407600.0
2006-03-28 15:30:00,23.05,23.13,23.04,23.13,515200.0,15.6068,15.6609,15.6,15.6609,515200.0
2006-03-29 09:30:00,23.25,23.25,23.15,23.24,401200.0,15.7422,15.7422,15.6745,15.7354,401200.0
2006-03-29 10:00:00,23.24,23.25,23.18,23.25,525200.0,15.7354,15.7422,15.6948,15.7422,525200.0
2006-03-29 10:30:00,23.25,23.26,23.18,23.26,285200.0,15.7422,15.749,15.6948,15.749,285200.0
2006-03-29 11:00:00,23.25,23.31,23.25,23.27,1429200.0,15.7422,15.7828,15.7422,15.7557,1429200.0
2006-03-29 11:30:00,23.28,23.3,23.24,23.28,528000.0,15.7625,15.776,15.7354,15.7625,528000.0
2006-03-29 12:00:00,23.29,23.31,23.27,23.27,294800.0,15.7693,15.7828,15.7557,15.7557,294800.0
2006-03-29 12:30:00,23.27,23.28,23.24,23.24,245200.0,15.7557,15.7625,15.7354,15.7354,245200.0
2006-03-29 13:00:00,23.25,23.29,23.23,23.25,266400.0,15.7422,15.7693,15.7286,15.7422,266400.0
2006-03-29 13:30:00,23.25,23.27,23.23,23.25,149600.0,15.7422,15.7557,15.7286,15.7422,149600.0
2006-03-29 14:00:00,23.26,23.28,23.18,23.18,273600.0,15.749,15.7625,15.6948,15.6948,273600.0
2006-03-29 14:30:00,23.18,23.23,23.15,23.22,190000.0,15.6948,15.7286,15.6745,15.7219,190000.0
2006-03-29 15:00:00,23.23,23.26,23.19,23.23,275600.0,15.7286,15.749,15.7016,15.7286,275600.0
2006-03-29 15:30:00,23.23,23.23,23.17,23.19,455600.0,15.7286,15.7286,15.688,15.7016,455600.0
2006-03-30 09:30:00,23.1,23.26,23.1,23.22,573600.0,15.6406,15.749,15.6406,15.7219,573600.0
2006-03-30 10:00:00,23.24,23.28,23.2,23.2,362000.0,15.7354,15.7625,15.7083,15.7083,362000.0
2006-03-30 10:30:00,23.2,23.22,23.15,23.16,268800.0,15.7083,15.7219,15.6745,15.6812,268800.0
2006-03-30 11:00:00,23.16,23.18,23.07,23.1,311200.0,15.6812,15.6948,15.6203,15.6406,311200.0
2006-03-30 11:30:00,23.1,23.17,23.08,23.13,154400.0,15.6406,15.688,15.6271,15.6609,154400.0
2006-03-30 12:00:00,23.14,23.2,23.12,23.2,199600.0,15.6677,15.7083,15.6542,15.7083,199600.0
2006-03-30 12:30:00,23.19,23.19,23.08,23.11,341600.0,15.7016,15.7016,15.6271,15.6474,341600.0
2006-03-30 13:00:00,23.12,23.12,23.05,23.08,144800.0,15.6542,15.6542,15.6068,15.6271,144800.0
2006-03-30 13:30:00,23.08,23.15,23.02,23.1,412000.0,15.6271,15.6745,15.5865,15.6406,412000.0
2006-03-30 14:00:00,23.1,23.17,23.08,23.14,237200.0,15.6406,15.688,15.6271,15.6677,237200.0
2006-03-30 14:30:00,23.14,23.17,23.1,23.13,324000.0,15.6677,15.688,15.6406,15.6609,324000.0
2006-03-30 15:00:00,23.12,23.17,23.11,23.15,282000.0,15.6542,15.688,15.6474,15.6745,282000.0
2006-03-30 15:30:00,23.16,23.2,23.15,23.17,675200.0,15.6812,15.7083,15.6745,15.688,675200.0
2006-03-31 09:30:00,23.2,23.3,23.2,23.26,686800.0,15.7083,15.776,15.7083,15.749,686800.0
2006-03-31 10:00:00,23.26,23.29,23.21,23.21,283600.0,15.749,15.7693,15.7151,15.7151,283600.0
2006-03-31 10:30:00,23.21,23.28,23.21,23.27,304400.0,15.7151,15.7625,15.7151,15.7557,304400.0
2006-03-31 11:00:00,23.25,23.27,23.23,23.25,260400.0,15.7422,15.7557,15.7286,15.7422,260400.0
2006-03-31 11:30:00,23.23,23.3,23.2,23.27,273200.0,15.7286,15.776,15.7083,15.7557,273200.0
2006-03-31 12:00:00,23.28,23.3,23.25,23.3,152000.0,15.7625,15.776,15.7422,15.776,152000.0
2006-03-31 12:30:00,23.29,23.3,23.26,23.26,220800.0,15.7693,15.776,15.749,15.749,220800.0
2006-03-31 13:00:00,23.27,23.31,23.24,23.26,312000.0,15.7557,15.7828,15.7354,15.749,312000.0
2006-03-31 13:30:00,23.26,23.27,23.19,23.23,243600.0,15.749,15.7557,15.7016,15.7286,243600.0
2006-03-31 14:00:00,23.23,23.25,23.21,23.24,203200.0,15.7286,15.7422,15.7151,15.7354,203200.0
2006-03-31 14:30:00,23.24,23.31,23.24,23.3,384000.0,15.7354,15.7828,15.7354,15.776,384000.0
2006-03-31 15:00:00,23.29,23.32,23.27,23.29,667200.0,15.7693,15.7896,15.7557,15.7693,667200.0
2006-03-31 15:30:00,23.29,23.32,23.25,23.32,652000.0,15.7693,15.7896,15.7422,15.7896,652000.0
2006-04-03 09:30:00,23.49,23.54,23.43,23.5,679200.0,15.9047,15.9385,15.8641,15.9115,679200.0
2006-04-03 10:00:00,23.5,23.56,23.46,23.54,389200.0,15.9115,15.9521,15.8844,15.9385,389200.0
2006-04-03 10:30:00,23.54,23.7,23.54,23.6,548400.0,15.9385,16.0469,15.9385,15.9792,548400.0
2006-04-03 11:00:00,23.6,23.66,23.6,23.63,466000.0,15.9792,16.0198,15.9792,15.9995,466000.0
2006-04-03 11:30:00,23.64,23.7,23.61,23.67,296000.0,16.0062,16.0469,15.9859,16.0266,296000.0
2006-04-03 12:00:00,23.67,23.73,23.65,23.72,279600.0,16.0266,16.0672,16.013,16.0604,279600.0
2006-04-03 12:30:00,23.72,23.75,23.7,23.72,283600.0,16.0604,16.0807,16.0469,16.0604,283600.0
2006-04-03 13:00:00,23.72,23.79,23.68,23.76,469600.0,16.0604,16.1078,16.0333,16.0875,469600.0
2006-04-03 13:30:00,23.76,23.81,23.75,23.79,163600.0,16.0875,16.1214,16.0807,16.1078,163600.0
2006-04-03 14:00:00,23.78,23.81,23.75,23.76,294800.0,16.101,16.1214,16.0807,16.0875,294800.0
2006-04-03 14:30:00,23.76,23.77,23.7,23.73,247600.0,16.0875,16.0943,16.0469,16.0672,247600.0
2006-04-03 15:00:00,23.73,23.74,23.68,23.72,406000.0,16.0672,16.074,16.0333,16.0604,406000.0
2006-04-03 15:30:00,23.72,23.72,23.6,23.66,551600.0,16.0604,16.0604,15.9792,16.0198,551600.0
2006-04-04 09:30:00,23.67,23.81,23.61,23.78,315200.0,16.0266,16.1214,15.9859,16.101,315200.0
2006-04-04 10:00:00,23.77,23.82,23.73,23.78,218400.0,16.0943,16.1281,16.0672,16.101,218400.0
2006-04-04 10:30:00,23.77,23.81,23.75,23.78,359600.0,16.0943,16.1214,16.0807,16.101,359600.0
2006-04-04 11:00:00,23.78,23.85,23.77,23.84,198400.0,16.101,16.1484,16.0943,16.1417,198400.0
2006-04-04 11:30:00,23.85,23.97,23.85,23.96,190400.0,16.1484,16.2297,16.1484,16.2229,190400.0
2006-04-04 12:00:00,23.96,24.0,23.93,23.93,229600.0,16.2229,16.25,16.2026,16.2026,229600.0
2006-04-04 12:30:00,23.93,23.93,23.86,23.9,132800.0,16.2026,16.2026,16.1552,16.1823,132800.0
2006-04-04 13:00:00,23.91,23.91,23.83,23.87,109600.0,16.1891,16.1891,16.1349,16.162,109600.0
2006-04-04 13:30:00,23.88,23.97,23.87,23.95,278800.0,16.1687,16.2297,16.162,16.2161,278800.0
2006-04-04 14:00:00,23.95,24.0,23.93,23.98,372000.0,16.2161,16.25,16.2026,16.2365,372000.0
2006-04-04 14:30:00,23.98,23.99,23.91,23.97,306400.0,16.2365,16.2432,16.1891,16.2297,306400.0
2006-04-04 15:00:00,23.97,23.99,23.95,23.98,173600.0,16.2297,16.2432,16.2161,16.2365,173600.0
2006-04-04 15:30:00,23.97,23.98,23.9,23.94,1402400.0,16.2297,16.2365,16.1823,16.2094,1402400.0
2006-04-05 09:30:00,23.94,24.09,23.94,24.08,606800.0,16.2094,16.3109,16.2094,16.3042,606800.0
2006-04-05 10:00:00,24.1,24.16,23.98,24.0,349600.0,16.3177,16.3583,16.2365,16.25,349600.0
2006-04-05 10:30:00,23.99,23.99,23.78,23.78,355600.0,16.2432,16.2432,16.101,16.101,355600.0
2006-04-05 11:00:00,23.79,23.88,23.77,23.77,580000.0,16.1078,16.1687,16.0943,16.0943,580000.0
2006-04-05 11:30:00,23.79,23.83,23.73,23.81,238800.0,16.1078,16.1349,16.0672,16.1214,238800.0
2006-04-05 12:00:00,23.81,23.84,23.79,23.83,110800.0,16.1214,16.1417,16.1078,16.1349,110800.0
2006-04-05 12:30:00,23.83,23.93,23.83,23.91,296000.0,16.1349,16.2026,16.1349,16.1891,296000.0
2006-04-05 13:00:00,23.91,23.97,23.85,23.88,282800.0,16.1891,16.2297,16.1484,16.1687,282800.0
2006-04-05 13:30:00,23.88,23.89,23.82,23.88,157600.0,16.1687,16.1755,16.1281,16.1687,157600.0
2006-04-05 14:00:00,23.88,23.93,23.86,23.88,256400.0,16.1687,16.2026,16.1552,16.1687,256400.0
2006-04-05 14:30:00,23.87,23.91,23.84,23.91,219200.0,16.162,16.1891,16.1417,16.1891,219200.0
2006-04-05 15:00:00,23.9,23.97,23.85,23.92,332000.0,16.1823,16.2297,16.1484,16.1958,332000.0
2006-04-05 15:30:00,23.91,23.93,23.88,23.91,271200.0,16.1891,16.2026,16.1687,16.1891,271200.0
2006-04-06 09:30:00,23.95,23.99,23.73,23.73,266000.0,16.2161,16.2432,16.0672,16.0672,266000.0
2006-04-06 10:00:00,23.73,23.81,23.72,23.77,244000.0,16.0672,16.1214,16.0604,16.0943,244000.0
2006-04-06 10:30:00,23.77,23.78,23.7,23.74,164000.0,16.0943,16.101,16.0469,16.074,164000.0
2006-04-06 11:00:00,23.74,23.84,23.74,23.75,261600.0,16.074,16.1417,16.074,16.0807,261600.0
2006-04-06 11:30:00,23.75,23.78,23.74,23.75,277200.0,16.0807,16.101,16.074,16.0807,277200.0
2006-04-06 12:00:00,23.75,23.77,23.75,23.75,170400.0,16.0807,16.0943,16.0807,16.0807,170400.0
2006-04-06 12:30:00,23.76,23.78,23.74,23.75,158400.0,16.0875,16.101,16.074,16.0807,158400.0
2006-04-06 13:00:00,23.75,23.78,23.74,23.76,108000.0,16.0807,16.101,16.074,16.0875,108000.0
2006-04-06 13:30:00,23.77,23.83,23.75,23.83,214000.0,16.0943,16.1349,16.0807,16.1349,214000.0
2006-04-06 14:00:00,23.83,23.87,23.81,23.83,218400.0,16.1349,16.162,16.1214,16.1349,218400.0
2006-04-06 14:30:00,23.83,23.83,23.78,23.82,143200.0,16.1349,16.1349,16.101,16.1281,143200.0
2006-04-06 15:00:00,23.82,23.82,23.78,23.78,87600.0,16.1281,16.1281,16.101,16.101,87600.0
2006-04-06 15:30:00,23.78,23.81,23.75,23.78,271600.0,16.101,16.1214,16.0807,16.101,271600.0
2006-04-07 09:30:00,23.86,23.9,23.71,23.72,246000.0,16.1552,16.1823,16.0536,16.0604,246000.0
2006-04-07 10:00:00,23.72,23.73,23.52,23.59,247200.0,16.0604,16.0672,15.925,15.9724,247200.0
2006-04-07 10:30:00,23.59,23.64,23.52,23.55,215200.0,15.9724,16.0062,15.925,15.9453,215200.0
2006-04-07 11:00:00,23.54,23.64,23.53,23.56,152000.0,15.9385,16.0062,15.9318,15.9521,152000.0
2006-04-07 11:30:00,23.56,23.56,23.49,23.51,206800.0,15.9521,15.9521,15.9047,15.9182,206800.0
2006-04-07 12:00:00,23.51,23.55,23.49,23.51,310800.0,15.9182,15.9453,15.9047,15.9182,310800.0
2006-04-07 12:30:00,23.51,23.56,23.49,23.5,258800.0,15.9182,15.9521,15.9047,15.9115,258800.0
2006-04-07 13:00:00,23.5,23.59,23.43,23.48,298400.0,15.9115,15.9724,15.8641,15.8979,298400.0
2006-04-07 13:30:00,23.48,23.49,23.43,23.48,254400.0,15.8979,15.9047,15.8641,15.8979,254400.0
2006-04-07 14:00:00,23.48,23.51,23.45,23.48,366400.0,15.8979,15.9182,15.8776,15.8979,366400.0
2006-04-07 14:30:00,23.48,23.58,23.48,23.53,266400.0,15.8979,15.9656,15.8979,15.9318,266400.0
2006-04-07 15:00:00,23.53,23.53,23.46,23.46,246800.0,15.9318,15.9318,15.8844,15.8844,246800.0
2006-04-07 15:30:00,23.46,23.47,23.38,23.41,497200.0,15.8844,15.8911,15.8302,15.8505,497200.0
2006-04-10 09:30:00,23.41,23.41,23.16,23.22,378000.0,15.8505,15.8505,15.6812,15.7219,378000.0
2006-04-10 10:00:00,23.23,23.24,23.19,23.2,213200.0,15.7286,15.7354,15.7016,15.7083,213200.0
2006-04-10 10:30:00,23.21,23.25,23.2,23.23,92800.0,15.7151,15.7422,15.7083,15.7286,92800.0
2006-04-10 11:00:00,23.23,23.34,23.22,23.34,149600.0,15.7286,15.8031,15.7219,15.8031,149600.0
2006-04-10 11:30:00,23.34,23.39,23.32,23.39,152800.0,15.8031,15.837,15.7896,15.837,152800.0
2006-04-10 12:00:00,23.4,23.42,23.36,23.39,189600.0,15.8437,15.8573,15.8167,15.837,189600.0
2006-04-10 12:30:00,23.39,23.4,23.36,23.37,117600.0,15.837,15.8437,15.8167,15.8234,117600.0
2006-04-10 13:00:00,23.37,23.39,23.32,23.33,141600.0,15.8234,15.837,15.7896,15.7964,141600.0
2006-04-10 13:30:00,23.33,23.33,23.25,23.26,172400.0,15.7964,15.7964,15.7422,15.749,172400.0
2006-04-10 14:00:00,23.26,23.33,23.25,23.27,171600.0,15.749,15.7964,15.7422,15.7557,171600.0
2006-04-10 14:30:00,23.27,23.29,23.19,23.2,414000.0,15.7557,15.7693,15.7016,15.7083,414000.0
2006-04-10 15:00:00,23.2,23.23,23.16,23.23,460000.0,15.7083,15.7286,15.6812,15.7286,460000.0
2006-04-10 15:30:00,23.22,23.23,23.18,23.21,543600.0,15.7219,15.7286,15.6948,15.7151,543600.0
2006-04-11 09:30:00,23.13,23.23,23.08,23.11,447600.0,15.6609,15.7286,15.6271,15.6474,447600.0
2006-04-11 10:00:00,23.11,23.13,23.09,23.12,468800.0,15.6474,15.6609,15.6339,15.6542,468800.0
2006-04-11 10:30:00,23.12,23.12,22.96,23.0,630400.0,15.6542,15.6542,15.5458,15.5729,630400.0
2006-04-11 11:00:00,23.0,23.17,22.97,23.14,337600.0,15.5729,15.688,15.5526,15.6677,337600.0
2006-04-11 11:30:00,23.14,23.16,23.1,23.11,317600.0,15.6677,15.6812,15.6406,15.6474,317600.0
2006-04-11 12:00:00,23.11,23.16,23.11,23.11,182400.0,15.6474,15.6812,15.6474,15.6474,182400.0
2006-04-11 12:30:00,23.11,23.11,23.05,23.08,234400.0,15.6474,15.6474,15.6068,15.6271,234400.0
2006-04-11 13:00:00,23.07,23.13,23.05,23.07,386800.0,15.6203,15.6609,15.6068,15.6203,386800.0
2006-04-11 13:30:00,23.06,23.07,22.98,23.0,376000.0,15.6135,15.6203,15.5594,15.5729,376000.0
2006-04-11 14:00:00,23.0,23.12,23.0,23.12,184000.0,15.5729,15.6542,15.5729,15.6542,184000.0
2006-04-11 14:30:00,23.12,23.16,23.09,23.12,202400.0,15.6542,15.6812,15.6339,15.6542,202400.0
2006-04-11 15:00:00,23.12,23.12,23.0,23.0,303200.0,15.6542,15.6542,15.5729,15.5729,303200.0
2006-04-11 15:30:00,23.0,23.01,22.96,23.01,468800.0,15.5729,15.5797,15.5458,15.5797,468800.0
2006-04-12 09:30:00,22.99,23.1,22.91,22.93,208400.0,15.5661,15.6406,15.512,15.5255,208400.0
2006-04-12 10:00:00,22.96,23.05,22.89,22.98,226000.0,15.5458,15.6068,15.4984,15.5594,226000.0
2006-04-12 10:30:00,22.98,22.98,22.86,22.94,262400.0,15.5594,15.5594,15.4781,15.5323,262400.0
2006-04-12 11:00:00,22.94,22.95,22.85,22.95,314800.0,15.5323,15.5391,15.4714,15.5391,314800.0
2006-04-12 11:30:00,22.95,22.96,22.88,22.92,155200.0,15.5391,15.5458,15.4917,15.5187,155200.0
2006-04-12 12:00:00,22.92,23.03,22.92,23.01,113600.0,15.5187,15.5932,15.5187,15.5797,113600.0
2006-04-12 12:30:00,23.01,23.09,23.01,23.08,161200.0,15.5797,15.6339,15.5797,15.6271,161200.0
2006-04-12 13:00:00,23.1,23.2,23.09,23.18,194400.0,15.6406,15.7083,15.6339,15.6948,194400.0
2006-04-12 13:30:00,23.18,23.19,23.14,23.18,284400.0,15.6948,15.7016,15.6677,15.6948,284400.0
2006-04-12 14:00:00,23.18,23.24,23.17,23.18,166400.0,15.6948,15.7354,15.688,15.6948,166400.0
2006-04-12 14:30:00,23.2,23.28,23.18,23.22,197200.0,15.7083,15.7625,15.6948,15.7219,197200.0
2006-04-12 15:00:00,23.22,23.25,23.18,23.18,268000.0,15.7219,15.7422,15.6948,15.6948,268000.0
2006-04-12 15:30:00,23.19,23.24,23.16,23.24,394000.0,15.7016,15.7354,15.6812,15.7354,394000.0
2006-04-13 09:30:00,23.35,23.45,23.26,23.3,689600.0,15.8099,15.8776,15.749,15.776,689600.0
2006-04-13 10:00:00,23.31,23.4,23.29,23.31,318000.0,15.7828,15.8437,15.7693,15.7828,318000.0
2006-04-13 10:30:00,23.32,23.41,23.31,23.41,191600.0,15.7896,15.8505,15.7828,15.8505,191600.0
2006-04-13 11:00:00,23.41,23.45,23.36,23.41,186000.0,15.8505,15.8776,15.8167,15.8505,186000.0
2006-04-13 11:30:00,23.41,23.43,23.36,23.43,142000.0,15.8505,15.8641,15.8167,15.8641,142000.0
2006-04-13 12:00:00,23.45,23.46,23.34,23.35,135600.0,15.8776,15.8844,15.8031,15.8099,135600.0
2006-04-13 12:30:00,23.35,23.38,23.28,23.28,94000.0,15.8099,15.8302,15.7625,15.7625,94000.0
2006-04-13 13:00:00,23.27,23.27,23.18,23.2,120800.0,15.7557,15.7557,15.6948,15.7083,120800.0
2006-04-13 13:30:00,23.2,23.4,23.2,23.4,140400.0,15.7083,15.8437,15.7083,15.8437,140400.0
2006-04-13 14:00:00,23.4,23.41,23.36,23.38,161600.0,15.8437,15.8505,15.8167,15.8302,161600.0
2006-04-13 14:30:00,23.38,23.39,23.25,23.28,111600.0,15.8302,15.837,15.7422,15.7625,111600.0
2006-04-13 15:00:00,23.3,23.34,23.3,23.33,208400.0,15.776,15.8031,15.776,15.7964,208400.0
2006-04-13 15:30:00,23.33,23.43,23.32,23.43,385600.0,15.7964,15.8641,15.7896,15.8641,385600.0
2006-04-17 09:30:00,23.34,23.54,23.27,23.44,306800.0,15.8031,15.9385,15.7557,15.8708,306800.0
2006-04-17 10:00:00,23.43,23.59,23.38,23.53,322400.0,15.8641,15.9724,15.8302,15.9318,322400.0
2006-04-17 10:30:00,23.53,23.54,23.43,23.44,173200.0,15.9318,15.9385,15.8641,15.8708,173200.0
2006-04-17 11:00:00,23.43,23.5,23.42,23.44,143600.0,15.8641,15.9115,15.8573,15.8708,143600.0
2006-04-17 11:30:00,23.45,23.49,23.45,23.47,147200.0,15.8776,15.9047,15.8776,15.8911,147200.0
2006-04-17 12:00:00,23.48,23.52,23.43,23.45,150000.0,15.8979,15.925,15.8641,15.8776,150000.0
2006-04-17 12:30:00,23.44,23.44,23.28,23.3,118000.0,15.8708,15.8708,15.7625,15.776,118000.0
2006-04-17 13:00:00,23.29,23.3,23.26,23.27,111200.0,15.7693,15.776,15.749,15.7557,111200.0
2006-04-17 13:30:00,23.27,23.28,23.08,23.16,351600.0,15.7557,15.7625,15.6271,15.6812,351600.0
2006-04-17 14:00:00,23.16,23.22,23.08,23.1,200400.0,15.6812,15.7219,15.6271,15.6406,200400.0
2006-04-17 14:30:00,23.1,23.12,23.06,23.07,161600.0,15.6406,15.6542,15.6135,15.6203,161600.0
2006-04-17 15:00:00,23.07,23.09,23.03,23.07,580400.0,15.6203,15.6339,15.5932,15.6203,580400.0
2006-04-17 15:30:00,23.07,23.16,23.07,23.13,293600.0,15.6203,15.6812,15.6203,15.6609,293600.0
2006-04-18 09:30:00,23.17,23.5,23.17,23.5,628400.0,15.688,15.9115,15.688,15.9115,628400.0
2006-04-18 10:00:00,23.5,23.58,23.35,23.39,616000.0,15.9115,15.9656,15.8099,15.837,616000.0
2006-04-18 10:30:00,23.4,23.43,23.38,23.41,265200.0,15.8437,15.8641,15.8302,15.8505,265200.0
2006-04-18 11:00:00,23.4,23.56,23.4,23.54,268000.0,15.8437,15.9521,15.8437,15.9385,268000.0
2006-04-18 11:30:00,23.55,23.6,23.53,23.59,554400.0,15.9453,15.9792,15.9318,15.9724,554400.0
2006-04-18 12:00:00,23.59,23.6,23.57,23.6,306000.0,15.9724,15.9792,15.9589,15.9792,306000.0
2006-04-18 12:30:00,23.6,23.73,23.59,23.71,460800.0,15.9792,16.0672,15.9724,16.0536,460800.0
2006-04-18 13:00:00,23.7,23.75,23.7,23.71,249600.0,16.0469,16.0807,16.0469,16.0536,249600.0
2006-04-18 13:30:00,23.71,23.71,23.6,23.67,241600.0,16.0536,16.0536,15.9792,16.0266,241600.0
2006-04-18 14:00:00,23.67,23.75,23.63,23.69,434000.0,16.0266,16.0807,15.9995,16.0401,434000.0
2006-04-18 14:30:00,23.69,23.85,23.66,23.84,308000.0,16.0401,16.1484,16.0198,16.1417,308000.0
2006-04-18 15:00:00,23.84,23.98,23.8,23.98,654400.0,16.1417,16.2365,16.1146,16.2365,654400.0
2006-04-18 15:30:00,23.98,24.0,23.91,23.98,1133600.0,16.2365,16.25,16.1891,16.2365,1133600.0
2006-04-19 09:30:00,24.08,24.29,24.03,24.21,1028400.0,16.3042,16.4464,16.2703,16.3922,1028400.0
2006-04-19 10:00:00,24.21,24.22,23.66,23.69,763200.0,16.3922,16.399,16.0198,16.0401,763200.0
2006-04-19 10:30:00,23.67,23.9,23.58,23.85,370800.0,16.0266,16.1823,15.9656,16.1484,370800.0
2006-04-19 11:00:00,23.85,24.0,23.85,23.86,275600.0,16.1484,16.25,16.1484,16.1552,275600.0
2006-04-19 11:30:00,23.87,23.92,23.73,23.74,320400.0,16.162,16.1958,16.0672,16.074,320400.0
2006-04-19 12:00:00,23.72,23.91,23.72,23.85,378400.0,16.0604,16.1891,16.0604,16.1484,378400.0
2006-04-19 12:30:00,23.85,23.89,23.71,23.74,155200.0,16.1484,16.1755,16.0536,16.074,155200.0
2006-04-19 13:00:00,23.75,23.79,23.71,23.73,140400.0,16.0807,16.1078,16.0536,16.0672,140400.0
2006-04-19 13:30:00,23.72,23.76,23.7,23.73,271200.0,16.0604,16.0875,16.0469,16.0672,271200.0
2006-04-19 14:00:00,23.74,23.75,23.65,23.67,275600.0,16.074,16.0807,16.013,16.0266,275600.0
2006-04-19 14:30:00,23.68,23.76,23.68,23.74,190800.0,16.0333,16.0875,16.0333,16.074,190800.0
2006-04-19 15:00:00,23.74,23.74,23.65,23.67,283600.0,16.074,16.074,16.013,16.0266,283600.0
2006-04-19 15:30:00,23.65,23.8,23.64,23.79,398800.0,16.013,16.1146,16.0062,16.1078,398800.0
2006-04-20 09:30:00,23.88,24.05,23.68,23.71,976800.0,16.1687,16.2839,16.0333,16.0536,976800.0
2006-04-20 10:00:00,23.71,23.75,23.38,23.61,1054000.0,16.0536,16.0807,15.8302,15.9859,1054000.0
2006-04-20 10:30:00,23.61,23.75,23.59,23.7,432000.0,15.9859,16.0807,15.9724,16.0469,432000.0
2006-04-20 11:00:00,23.67,23.75,23.63,23.7,411200.0,16.0266,16.0807,15.9995,16.0469,411200.0
2006-04-20 11:30:00,23.71,23.75,23.63,23.65,270000.0,16.0536,16.0807,15.9995,16.013,270000.0
2006-04-20 12:00:00,23.66,23.66,23.56,23.58,252800.0,16.0198,16.0198,15.9521,15.9656,252800.0
2006-04-20 12:30:00,23.57,23.6,23.55,23.6,247600.0,15.9589,15.9792,15.9453,15.9792,247600.0
2006-04-20 13:00:00,23.59,23.6,23.53,23.58,209200.0,15.9724,15.9792,15.9318,15.9656,209200.0
2006-04-20 13:30:00,23.57,23.59,23.53,23.56,186000.0,15.9589,15.9724,15.9318,15.9521,186000.0
2006-04-20 14:00:00,23.56,23.59,23.51,23.53,458000.0,15.9521,15.9724,15.9182,15.9318,458000.0
2006-04-20 14:30:00,23.53,23.65,23.53,23.6,418400.0,15.9318,16.013,15.9318,15.9792,418400.0
2006-04-20 15:00:00,23.6,23.71,23.58,23.61,485200.0,15.9792,16.0536,15.9656,15.9859,485200.0
2006-04-20 15:30:00,23.61,23.64,23.47,23.63,684400.0,15.9859,16.0062,15.8911,15.9995,684400.0
2006-04-21 09:30:00,24.25,24.25,23.84,24.05,1050000.0,16.4193,16.4193,16.1417,16.2839,1050000.0
2006-04-21 10:00:00,24.06,24.15,24.03,24.1,514800.0,16.2906,16.3516,16.2703,16.3177,514800.0
2006-04-21 10:30:00,24.11,24.16,24.06,24.11,549600.0,16.3245,16.3583,16.2906,16.3245,549600.0
2006-04-21 11:00:00,24.11,24.15,24.07,24.09,257600.0,16.3245,16.3516,16.2974,16.3109,257600.0
2006-04-21 11:30:00,24.09,24.15,24.08,24.08,226000.0,16.3109,16.3516,16.3042,16.3042,226000.0
2006-04-21 12:00:00,24.07,24.13,24.0,24.13,212400.0,16.2974,16.338,16.25,16.338,212400.0
2006-04-21 12:30:00,24.12,24.17,24.12,24.15,225600.0,16.3312,16.3651,16.3312,16.3516,225600.0
2006-04-21 13:00:00,24.15,24.22,24.14,24.22,324400.0,16.3516,16.399,16.3448,16.399,324400.0
2006-04-21 13:30:00,24.22,24.24,24.19,24.21,130800.0,16.399,16.4125,16.3786,16.3922,130800.0
2006-04-21 14:00:00,24.21,24.22,24.06,24.1,232400.0,16.3922,16.399,16.2906,16.3177,232400.0
2006-04-21 14:30:00,24.1,24.11,24.03,24.09,369600.0,16.3177,16.3245,16.2703,16.3109,369600.0
2006-04-21 15:00:00,24.09,24.15,23.96,23.99,592400.0,16.3109,16.3516,16.2229,16.2432,592400.0
2006-04-21 15:30:00,23.99,24.01,23.95,24.0,561600.0,16.2432,16.2568,16.2161,16.25,561600.0
2006-04-24 09:30:00,23.89,24.06,23.89,23.98,439600.0,16.1755,16.2906,16.1755,16.2365,439600.0
2006-04-24 10:00:00,23.98,24.0,23.95,23.97,380400.0,16.2365,16.25,16.2161,16.2297,380400.0
2006-04-24 10:30:00,23.97,24.13,23.97,24.13,327600.0,16.2297,16.338,16.2297,16.338,327600.0
2006-04-24 11:00:00,24.14,24.15,23.98,24.01,282000.0,16.3448,16.3516,16.2365,16.2568,282000.0
2006-04-24 11:30:00,24.0,24.06,24.0,24.06,180800.0,16.25,16.2906,16.25,16.2906,180800.0
2006-04-24 12:00:00,24.06,24.13,24.03,24.1,178400.0,16.2906,16.338,16.2703,16.3177,178400.0
2006-04-24 12:30:00,24.1,24.15,24.05,24.15,181600.0,16.3177,16.3516,16.2839,16.3516,181600.0
2006-04-24 13:00:00,24.15,24.2,24.14,24.18,384000.0,16.3516,16.3854,16.3448,16.3719,384000.0
2006-04-24 13:30:00,24.18,24.3,24.18,24.28,576400.0,16.3719,16.4531,16.3719,16.4396,576400.0
2006-04-24 14:00:00,24.28,24.31,24.26,24.26,306400.0,16.4396,16.4599,16.426,16.426,306400.0
2006-04-24 14:30:00,24.26,24.32,24.25,24.25,302800.0,16.426,16.4667,16.4193,16.4193,302800.0
2006-04-24 15:00:00,24.25,24.34,24.23,24.31,453600.0,16.4193,16.4802,16.4057,16.4599,453600.0
2006-04-24 15:30:00,24.33,24.37,24.31,24.32,615200.0,16.4734,16.5005,16.4599,16.4667,615200.0
2006-04-25 09:30:00,24.22,24.23,23.76,23.81,1203600.0,16.399,16.4057,16.0875,16.1214,1203600.0
2006-04-25 10:00:00,23.81,23.82,23.54,23.59,857600.0,16.1214,16.1281,15.9385,15.9724,857600.0
2006-04-25 10:30:00,23.59,23.71,23.55,23.65,655200.0,15.9724,16.0536,15.9453,16.013,655200.0
2006-04-25 11:00:00,23.65,23.72,23.61,23.65,540800.0,16.013,16.0604,15.9859,16.013,540800.0
2006-04-25 11:30:00,23.63,23.69,23.59,23.65,402000.0,15.9995,16.0401,15.9724,16.013,402000.0
2006-04-25 12:00:00,23.66,23.66,23.58,23.64,412800.0,16.0198,16.0198,15.9656,16.0062,412800.0
2006-04-25 12:30:00,23.64,23.72,23.63,23.67,366800.0,16.0062,16.0604,15.9995,16.0266,366800.0
2006-04-25 13:00:00,23.67,23.73,23.63,23.68,300400.0,16.0266,16.0672,15.9995,16.0333,300400.0
2006-04-25 13:30:00,23.68,23.69,23.64,23.67,193600.0,16.0333,16.0401,16.0062,16.0266,193600.0
2006-04-25 14:00:00,23.66,23.76,23.65,23.71,308800.0,16.0198,16.0875,16.013,16.0536,308800.0
2006-04-25 14:30:00,23.7,23.76,23.69,23.72,466800.0,16.0469,16.0875,16.0401,16.0604,466800.0
2006-04-25 15:00:00,23.71,23.8,23.71,23.8,863200.0,16.0536,16.1146,16.0536,16.1146,863200.0
2006-04-25 15:30:00,23.79,23.81,23.74,23.74,1034000.0,16.1078,16.1214,16.074,16.074,1034000.0
2006-04-26 09:30:00,23.83,23.96,23.73,23.75,1196400.0,16.1349,16.2229,16.0672,16.0807,1196400.0
2006-04-26 10:00:00,23.75,23.77,23.65,23.72,926400.0,16.0807,16.0943,16.013,16.0604,926400.0
2006-04-26 10:30:00,23.72,23.73,23.68,23.71,700000.0,16.0604,16.0672,16.0333,16.0536,700000.0
2006-04-26 11:00:00,23.7,23.75,23.67,23.71,835200.0,16.0469,16.0807,16.0266,16.0536,835200.0
2006-04-26 11:30:00,23.7,23.75,23.68,23.75,430400.0,16.0469,16.0807,16.0333,16.0807,430400.0
2006-04-26 12:00:00,23.75,23.78,23.72,23.76,434800.0,16.0807,16.101,16.0604,16.0875,434800.0
2006-04-26 12:30:00,23.76,23.77,23.68,23.68,539600.0,16.0875,16.0943,16.0333,16.0333,539600.0
2006-04-26 13:00:00,23.67,23.69,23.59,23.6,362000.0,16.0266,16.0401,15.9724,15.9792,362000.0
2006-04-26 13:30:00,23.59,23.64,23.59,23.64,166000.0,15.9724,16.0062,15.9724,16.0062,166000.0
2006-04-26 14:00:00,23.63,23.65,23.55,23.57,306800.0,15.9995,16.013,15.9453,15.9589,306800.0
2006-04-26 14:30:00,23.58,23.62,23.56,23.6,312400.0,15.9656,15.9927,15.9521,15.9792,312400.0
2006-04-26 15:00:00,23.61,23.65,23.54,23.58,378000.0,15.9859,16.013,15.9385,15.9656,378000.0
2006-04-26 15:30:00,23.58,23.63,23.55,23.58,749200.0,15.9656,15.9995,15.9453,15.9656,749200.0
2006-04-27 09:30:00,23.38,23.4,23.25,23.36,602800.0,15.8302,15.8437,15.7422,15.8167,602800.0
2006-04-27 10:00:00,23.36,23.57,23.35,23.5,668400.0,15.8167,15.9589,15.8099,15.9115,668400.0
2006-04-27 10:30:00,23.5,23.52,23.33,23.33,593600.0,15.9115,15.925,15.7964,15.7964,593600.0
2006-04-27 11:00:00,23.33,23.51,23.33,23.5,443200.0,15.7964,15.9182,15.7964,15.9115,443200.0
2006-04-27 11:30:00,23.5,23.5,23.46,23.5,208000.0,15.9115,15.9115,15.8844,15.9115,208000.0
2006-04-27 12:00:00,23.5,23.55,23.47,23.54,347600.0,15.9115,15.9453,15.8911,15.9385,347600.0
2006-04-27 12:30:00,23.55,23.55,23.43,23.47,243600.0,15.9453,15.9453,15.8641,15.8911,243600.0
2006-04-27 13:00:00,23.49,23.49,23.25,23.27,421200.0,15.9047,15.9047,15.7422,15.7557,421200.0
2006-04-27 13:30:00,23.28,23.29,23.18,23.18,516000.0,15.7625,15.7693,15.6948,15.6948,516000.0
2006-04-27 14:00:00,23.19,23.19,23.11,23.15,531200.0,15.7016,15.7016,15.6474,15.6745,531200.0
2006-04-27 14:30:00,23.15,23.15,23.07,23.08,800400.0,15.6745,15.6745,15.6203,15.6271,800400.0
2006-04-27 15:00:00,23.08,23.09,22.97,22.98,881200.0,15.6271,15.6339,15.5526,15.5594,881200.0
2006-04-27 15:30:00,22.97,23.01,22.9,22.97,1096400.0,15.5526,15.5797,15.5052,15.5526,1096400.0
2006-04-28 09:30:00,23.0,23.08,22.82,22.9,554000.0,15.5729,15.6271,15.451,15.5052,554000.0
2006-04-28 10:00:00,22.91,23.18,22.91,23.05,526000.0,15.512,15.6948,15.512,15.6068,526000.0
2006-04-28 10:30:00,23.05,23.06,22.97,23.0,403600.0,15.6068,15.6135,15.5526,15.5729,403600.0
2006-04-28 11:00:00,22.98,23.03,22.98,22.98,530400.0,15.5594,15.5932,15.5594,15.5594,530400.0
2006-04-28 11:30:00,22.98,22.98,22.9,22.96,625200.0,15.5594,15.5594,15.5052,15.5458,625200.0
2006-04-28 12:00:00,22.95,22.95,22.87,22.87,365200.0,15.5391,15.5391,15.4849,15.4849,365200.0
2006-04-28 12:30:00,22.87,22.87,22.82,22.83,328400.0,15.4849,15.4849,15.451,15.4578,328400.0
2006-04-28 13:00:00,22.83,22.84,22.79,22.82,632400.0,15.4578,15.4646,15.4307,15.451,632400.0
2006-04-28 13:30:00,22.82,22.83,22.79,22.82,344000.0,15.451,15.4578,15.4307,15.451,344000.0
2006-04-28 14:00:00,22.83,22.86,22.82,22.83,290800.0,15.4578,15.4781,15.451,15.4578,290800.0
2006-04-28 14:30:00,22.83,22.86,22.81,22.83,3546000.0,15.4578,15.4781,15.4443,15.4578,3546000.0
2006-04-28 15:00:00,22.83,22.84,22.76,22.78,416400.0,15.4578,15.4646,15.4104,15.424,416400.0
2006-04-28 15:30:00,22.78,22.86,22.78,22.82,935600.0,15.424,15.4781,15.424,15.451,935600.0
2006-05-01 09:30:00,22.86,23.25,22.85,23.21,624000.0,15.4781,15.7422,15.4714,15.7151,624000.0
2006-05-01 10:00:00,23.2,23.21,23.06,23.11,593600.0,15.7083,15.7151,15.6135,15.6474,593600.0
2006-05-01 10:30:00,23.11,23.12,22.92,22.95,671600.0,15.6474,15.6542,15.5187,15.5391,671600.0
2006-05-01 11:00:00,22.95,23.0,22.94,22.98,302000.0,15.5391,15.5729,15.5323,15.5594,302000.0
2006-05-01 11:30:00,22.97,22.97,22.86,22.93,504800.0,15.5526,15.5526,15.4781,15.5255,504800.0
2006-05-01 12:00:00,22.93,23.0,22.88,22.99,1535600.0,15.5255,15.5729,15.4917,15.5661,1535600.0
2006-05-01 12:30:00,22.99,23.06,22.96,23.06,230000.0,15.5661,15.6135,15.5458,15.6135,230000.0
2006-05-01 13:00:00,23.06,23.06,23.0,23.04,217600.0,15.6135,15.6135,15.5729,15.6,217600.0
2006-05-01 13:30:00,23.04,23.16,23.04,23.15,284800.0,15.6,15.6812,15.6,15.6745,284800.0
2006-05-01 14:00:00,23.15,23.19,23.13,23.18,249600.0,15.6745,15.7016,15.6609,15.6948,249600.0
2006-05-01 14:30:00,23.18,23.25,23.18,23.25,351200.0,15.6948,15.7422,15.6948,15.7422,351200.0
2006-05-01 15:00:00,23.25,23.27,23.06,23.18,623600.0,15.7422,15.7557,15.6135,15.6948,623600.0
2006-05-01 15:30:00,23.17,23.2,23.01,23.09,814400.0,15.688,15.7083,15.5797,15.6339,814400.0
2006-05-02 09:30:00,23.49,23.5,23.3,23.34,1203200.0,15.9047,15.9115,15.776,15.8031,1203200.0
2006-05-02 10:00:00,23.33,23.38,23.3,23.34,822000.0,15.7964,15.8302,15.776,15.8031,822000.0
2006-05-02 10:30:00,23.35,23.36,23.21,23.21,931200.0,15.8099,15.8167,15.7151,15.7151,931200.0
2006-05-02 11:00:00,23.21,23.21,22.97,23.0,856400.0,15.7151,15.7151,15.5526,15.5729,856400.0
2006-05-02 11:30:00,23.0,23.05,22.89,22.95,549600.0,15.5729,15.6068,15.4984,15.5391,549600.0
2006-05-02 12:00:00,22.95,23.05,22.94,22.99,464000.0,15.5391,15.6068,15.5323,15.5661,464000.0
2006-05-02 12:30:00,22.99,23.08,22.96,23.08,699600.0,15.5661,15.6271,15.5458,15.6271,699600.0
2006-05-02 13:00:00,23.08,23.13,23.06,23.11,266800.0,15.6271,15.6609,15.6135,15.6474,266800.0
2006-05-02 13:30:00,23.11,23.11,23.06,23.08,411600.0,15.6474,15.6474,15.6135,15.6271,411600.0
2006-05-02 14:00:00,23.08,23.2,23.07,23.19,793600.0,15.6271,15.7083,15.6203,15.7016,793600.0
2006-05-02 14:30:00,23.18,23.28,23.17,23.22,841200.0,15.6948,15.7625,15.688,15.7219,841200.0
2006-05-02 15:00:00,23.22,23.39,23.2,23.37,606400.0,15.7219,15.837,15.7083,15.8234,606400.0
2006-05-02 15:30:00,23.37,23.53,23.34,23.49,1198800.0,15.8234,15.9318,15.8031,15.9047,1198800.0
2006-05-03 09:30:00,23.5,23.61,23.36,23.45,371600.0,15.9115,15.9859,15.8167,15.8776,371600.0
2006-05-03 10:00:00,23.45,23.52,23.4,23.5,249600.0,15.8776,15.925,15.8437,15.9115,249600.0
2006-05-03 10:30:00,23.5,23.54,23.46,23.48,606000.0,15.9115,15.9385,15.8844,15.8979,606000.0
2006-05-03 11:00:00,23.48,23.52,23.43,23.45,336000.0,15.8979,15.925,15.8641,15.8776,336000.0
2006-05-03 11:30:00,23.45,23.48,23.43,23.44,258400.0,15.8776,15.8979,15.8641,15.8708,258400.0
2006-05-03 12:00:00,23.43,23.48,23.4,23.41,198000.0,15.8641,15.8979,15.8437,15.8505,198000.0
2006-05-03 12:30:00,23.42,23.47,23.4,23.43,189200.0,15.8573,15.8911,15.8437,15.8641,189200.0
2006-05-03 13:00:00,23.43,23.44,23.32,23.34,411200.0,15.8641,15.8708,15.7896,15.8031,411200.0
2006-05-03 13:30:00,23.35,23.38,23.29,23.29,369200.0,15.8099,15.8302,15.7693,15.7693,369200.0
2006-05-03 14:00:00,23.28,23.33,23.25,23.33,396000.0,15.7625,15.7964,15.7422,15.7964,396000.0
2006-05-03 14:30:00,23.33,23.38,23.32,23.32,278800.0,15.7964,15.8302,15.7896,15.7896,278800.0
2006-05-03 15:00:00,23.32,23.38,23.29,23.31,362400.0,15.7896,15.8302,15.7693,15.7828,362400.0
2006-05-03 15:30:00,23.33,23.42,23.3,23.34,910000.0,15.7964,15.8573,15.776,15.8031,910000.0
2006-05-04 09:30:00,23.48,23.52,23.3,23.45,628800.0,15.8979,15.925,15.776,15.8776,628800.0
2006-05-04 10:00:00,23.45,23.5,23.38,23.39,726400.0,15.8776,15.9115,15.8302,15.837,726400.0
2006-05-04 10:30:00,23.39,23.48,23.38,23.39,459600.0,15.837,15.8979,15.8302,15.837,459600.0
2006-05-04 11:00:00,23.37,23.46,23.35,23.4,469200.0,15.8234,15.8844,15.8099,15.8437,469200.0
2006-05-04 11:30:00,23.4,23.46,23.36,23.44,460400.0,15.8437,15.8844,15.8167,15.8708,460400.0
2006-05-04 12:00:00,23.44,23.49,23.4,23.4,429200.0,15.8708,15.9047,15.8437,15.8437,429200.0
2006-05-04 12:30:00,23.4,23.4,23.23,23.25,493200.0,15.8437,15.8437,15.7286,15.7422,493200.0
2006-05-04 13:00:00,23.24,23.34,23.24,23.3,383200.0,15.7354,15.8031,15.7354,15.776,383200.0
2006-05-04 13:30:00,23.31,23.39,23.29,23.38,903600.0,15.7828,15.837,15.7693,15.8302,903600.0
2006-05-04 14:00:00,23.39,23.43,23.38,23.43,428800.0,15.837,15.8641,15.8302,15.8641,428800.0
2006-05-04 14:30:00,23.42,23.46,23.37,23.38,484800.0,15.8573,15.8844,15.8234,15.8302,484800.0
2006-05-04 15:00:00,23.38,23.41,23.36,23.36,724400.0,15.8302,15.8505,15.8167,15.8167,724400.0
2006-05-04 15:30:00,23.35,23.41,23.3,23.36,599600.0,15.8099,15.8505,15.776,15.8167,599600.0
2006-05-05 09:30:00,23.38,23.43,23.26,23.39,1220000.0,15.8302,15.8641,15.749,15.837,1220000.0
2006-05-05 10:00:00,23.39,23.4,23.2,23.21,726000.0,15.837,15.8437,15.7083,15.7151,726000.0
2006-05-05 10:30:00,23.21,23.35,23.21,23.31,643200.0,15.7151,15.8099,15.7151,15.7828,643200.0
2006-05-05 11:00:00,23.31,23.31,23.23,23.24,384400.0,15.7828,15.7828,15.7286,15.7354,384400.0
2006-05-05 11:30:00,23.24,23.34,23.24,23.25,336400.0,15.7354,15.8031,15.7354,15.7422,336400.0
2006-05-05 12:00:00,23.25,23.35,23.25,23.31,228400.0,15.7422,15.8099,15.7422,15.7828,228400.0
2006-05-05 12:30:00,23.31,23.32,23.29,23.3,372400.0,15.7828,15.7896,15.7693,15.776,372400.0
2006-05-05 13:00:00,23.3,23.35,23.28,23.3,186000.0,15.776,15.8099,15.7625,15.776,186000.0
2006-05-05 13:30:00,23.3,23.36,23.29,23.35,264800.0,15.776,15.8167,15.7693,15.8099,264800.0
2006-05-05 14:00:00,23.35,23.36,23.3,23.33,278000.0,15.8099,15.8167,15.776,15.7964,278000.0
2006-05-05 14:30:00,23.34,23.38,23.31,23.36,351200.0,15.8031,15.8302,15.7828,15.8167,351200.0
2006-05-05 15:00:00,23.36,23.37,23.31,23.32,499600.0,15.8167,15.8234,15.7828,15.7896,499600.0
2006-05-05 15:30:00,23.33,23.36,23.31,23.34,760000.0,15.7964,15.8167,15.7828,15.8031,760000.0
2006-05-08 09:30:00,23.31,23.56,23.3,23.48,1221200.0,15.7828,15.9521,15.776,15.8979,1221200.0
2006-05-08 10:00:00,23.48,23.51,23.38,23.51,316400.0,15.8979,15.9182,15.8302,15.9182,316400.0
2006-05-08 10:30:00,23.5,23.52,23.35,23.36,331600.0,15.9115,15.925,15.8099,15.8167,331600.0
2006-05-08 11:00:00,23.36,23.37,23.26,23.35,358000.0,15.8167,15.8234,15.749,15.8099,358000.0
2006-05-08 11:30:00,23.35,23.36,23.34,23.35,167200.0,15.8099,15.8167,15.8031,15.8099,167200.0
2006-05-08 12:00:00,23.35,23.36,23.31,23.33,110400.0,15.8099,15.8167,15.7828,15.7964,110400.0
2006-05-08 12:30:00,23.33,23.48,23.33,23.43,196800.0,15.7964,15.8979,15.7964,15.8641,196800.0
2006-05-08 13:00:00,23.43,23.43,23.38,23.38,118400.0,15.8641,15.8641,15.8302,15.8302,118400.0
2006-05-08 13:30:00,23.38,23.38,23.32,23.36,188000.0,15.8302,15.8302,15.7896,15.8167,188000.0
2006-05-08 14:00:00,23.36,23.41,23.33,23.36,254400.0,15.8167,15.8505,15.7964,15.8167,254400.0
2006-05-08 14:30:00,23.36,23.38,23.3,23.37,259200.0,15.8167,15.8302,15.776,15.8234,259200.0
2006-05-08 15:00:00,23.38,23.39,23.34,23.38,844800.0,15.8302,15.837,15.8031,15.8302,844800.0
2006-05-08 15:30:00,23.38,23.4,23.38,23.4,805200.0,15.8302,15.8437,15.8302,15.8437,805200.0
2006-05-09 09:30:00,23.69,23.75,23.6,23.68,1606400.0,16.0401,16.0807,15.9792,16.0333,1606400.0
2006-05-09 10:00:00,23.7,23.78,23.67,23.78,1118800.0,16.0469,16.101,16.0266,16.101,1118800.0
2006-05-09 10:30:00,23.77,23.92,23.75,23.92,760400.0,16.0943,16.1958,16.0807,16.1958,760400.0
2006-05-09 11:00:00,23.92,24.02,23.89,23.99,946400.0,16.1958,16.2635,16.1755,16.2432,946400.0
2006-05-09 11:30:00,23.99,24.06,23.99,24.0,846400.0,16.2432,16.2906,16.2432,16.25,846400.0
2006-05-09 12:00:00,24.0,24.04,23.97,24.03,429600.0,16.25,16.2771,16.2297,16.2703,429600.0
2006-05-09 12:30:00,24.04,24.05,24.0,24.0,550800.0,16.2771,16.2839,16.25,16.25,550800.0
2006-05-09 13:00:00,24.0,24.08,24.0,24.07,330000.0,16.25,16.3042,16.25,16.2974,330000.0
2006-05-09 13:30:00,24.07,24.08,24.05,24.07,421200.0,16.2974,16.3042,16.2839,16.2974,421200.0
2006-05-09 14:00:00,24.07,24.11,24.06,24.07,415200.0,16.2974,16.3245,16.2906,16.2974,415200.0
2006-05-09 14:30:00,24.07,24.12,24.06,24.11,500000.0,16.2974,16.3312,16.2906,16.3245,500000.0
2006-05-09 15:00:00,24.11,24.17,24.1,24.12,676000.0,16.3245,16.3651,16.3177,16.3312,676000.0
2006-05-09 15:30:00,24.12,24.15,24.08,24.08,786800.0,16.3312,16.3516,16.3042,16.3042,786800.0
2006-05-10 09:30:00,24.02,24.26,24.02,24.18,659200.0,16.2635,16.426,16.2635,16.3719,659200.0
2006-05-10 10:00:00,24.18,24.18,24.12,24.15,347600.0,16.3719,16.3719,16.3312,16.3516,347600.0
2006-05-10 10:30:00,24.15,24.19,24.06,24.09,346800.0,16.3516,16.3786,16.2906,16.3109,346800.0
2006-05-10 11:00:00,24.08,24.24,24.08,24.2,383600.0,16.3042,16.4125,16.3042,16.3854,383600.0
2006-05-10 11:30:00,24.2,24.32,24.2,24.29,328000.0,16.3854,16.4667,16.3854,16.4464,328000.0
2006-05-10 12:00:00,24.29,24.3,24.15,24.16,165600.0,16.4464,16.4531,16.3516,16.3583,165600.0
2006-05-10 12:30:00,24.16,24.23,24.15,24.23,221600.0,16.3583,16.4057,16.3516,16.4057,221600.0
2006-05-10 13:00:00,24.23,24.23,24.19,24.21,146000.0,16.4057,16.4057,16.3786,16.3922,146000.0
2006-05-10 13:30:00,24.21,24.21,24.15,24.16,235200.0,16.3922,16.3922,16.3516,16.3583,235200.0
2006-05-10 14:00:00,24.16,24.2,24.07,24.13,666000.0,16.3583,16.3854,16.2974,16.338,666000.0
2006-05-10 14:30:00,24.15,24.28,24.12,24.23,561200.0,16.3516,16.4396,16.3312,16.4057,561200.0
2006-05-10 15:00:00,24.24,24.27,24.2,24.22,514400.0,16.4125,16.4328,16.3854,16.399,514400.0
2006-05-10 15:30:00,24.22,24.22,24.13,24.19,716400.0,16.399,16.399,16.338,16.3786,716400.0
2006-05-11 09:30:00,24.28,24.28,23.92,24.07,1079600.0,16.4396,16.4396,16.1958,16.2974,1079600.0
2006-05-11 10:00:00,24.07,24.2,24.04,24.17,435200.0,16.2974,16.3854,16.2771,16.3651,435200.0
2006-05-11 10:30:00,24.18,24.19,24.04,24.09,512000.0,16.3719,16.3786,16.2771,16.3109,512000.0
2006-05-11 11:00:00,24.08,24.11,23.97,24.03,296800.0,16.3042,16.3245,16.2297,16.2703,296800.0
2006-05-11 11:30:00,24.03,24.07,23.87,23.9,379200.0,16.2703,16.2974,16.162,16.1823,379200.0
2006-05-11 12:00:00,23.9,24.05,23.88,24.04,320800.0,16.1823,16.2839,16.1687,16.2771,320800.0
2006-05-11 12:30:00,24.03,24.04,23.95,24.0,375600.0,16.2703,16.2771,16.2161,16.25,375600.0
2006-05-11 13:00:00,24.0,24.05,23.95,24.05,348800.0,16.25,16.2839,16.2161,16.2839,348800.0
2006-05-11 13:30:00,24.05,24.14,24.03,24.12,640800.0,16.2839,16.3448,16.2703,16.3312,640800.0
2006-05-11 14:00:00,24.12,24.18,24.12,24.14,628800.0,16.3312,16.3719,16.3312,16.3448,628800.0
2006-05-11 14:30:00,24.13,24.2,24.06,24.1,808000.0,16.338,16.3854,16.2906,16.3177,808000.0
2006-05-11 15:00:00,24.1,24.15,24.06,24.1,617600.0,16.3177,16.3516,16.2906,16.3177,617600.0
2006-05-11 15:30:00,24.11,24.16,24.1,24.15,1151600.0,16.3245,16.3583,16.3177,16.3516,1151600.0
2006-05-12 09:30:00,24.09,24.09,23.8,23.94,816000.0,16.3109,16.3109,16.1146,16.2094,816000.0
2006-05-12 10:00:00,23.93,24.07,23.93,24.02,762800.0,16.2026,16.2974,16.2026,16.2635,762800.0
2006-05-12 10:30:00,24.03,24.03,23.81,23.82,643200.0,16.2703,16.2703,16.1214,16.1281,643200.0
2006-05-12 11:00:00,23.82,23.82,23.63,23.63,772800.0,16.1281,16.1281,15.9995,15.9995,772800.0
2006-05-12 11:30:00,23.64,23.66,23.54,23.64,569200.0,16.0062,16.0198,15.9385,16.0062,569200.0
2006-05-12 12:00:00,23.63,23.69,23.56,23.58,328000.0,15.9995,16.0401,15.9521,15.9656,328000.0
2006-05-12 12:30:00,23.58,23.65,23.47,23.57,416000.0,15.9656,16.013,15.8911,15.9589,416000.0
2006-05-12 13:00:00,23.58,23.67,23.51,23.61,369200.0,15.9656,16.0266,15.9182,15.9859,369200.0
2006-05-12 13:30:00,23.6,23.67,23.6,23.65,267200.0,15.9792,16.0266,15.9792,16.013,267200.0
2006-05-12 14:00:00,23.65,23.77,23.62,23.72,534400.0,16.013,16.0943,15.9927,16.0604,534400.0
2006-05-12 14:30:00,23.72,23.75,23.64,23.66,361600.0,16.0604,16.0807,16.0062,16.0198,361600.0
2006-05-12 15:00:00,23.64,23.77,23.64,23.7,526400.0,16.0062,16.0943,16.0062,16.0469,526400.0
2006-05-12 15:30:00,23.69,23.69,23.54,23.56,790000.0,16.0401,16.0401,15.9385,15.9521,790000.0
2006-05-15 09:30:00,23.66,23.91,23.6,23.87,859600.0,16.0198,16.1891,15.9792,16.162,859600.0
2006-05-15 10:00:00,23.85,23.87,23.65,23.67,875600.0,16.1484,16.162,16.013,16.0266,875600.0
2006-05-15 10:30:00,23.67,23.83,23.65,23.71,563600.0,16.0266,16.1349,16.013,16.0536,563600.0
2006-05-15 11:00:00,23.71,23.81,23.61,23.71,486400.0,16.0536,16.1214,15.9859,16.0536,486400.0
2006-05-15 11:30:00,23.71,23.72,23.51,23.57,466800.0,16.0536,16.0604,15.9182,15.9589,466800.0
2006-05-15 12:00:00,23.57,23.64,23.49,23.63,356800.0,15.9589,16.0062,15.9047,15.9995,356800.0
2006-05-15 12:30:00,23.63,23.72,23.63,23.66,317200.0,15.9995,16.0604,15.9995,16.0198,317200.0
2006-05-15 13:00:00,23.66,23.67,23.45,23.45,263200.0,16.0198,16.0266,15.8776,15.8776,263200.0
2006-05-15 13:30:00,23.46,23.47,23.25,23.42,754000.0,15.8844,15.8911,15.7422,15.8573,754000.0
2006-05-15 14:00:00,23.42,23.47,23.32,23.41,534000.0,15.8573,15.8911,15.7896,15.8505,534000.0
2006-05-15 14:30:00,23.41,23.5,23.4,23.47,486800.0,15.8505,15.9115,15.8437,15.8911,486800.0
2006-05-15 15:00:00,23.46,23.61,23.46,23.53,452400.0,15.8844,15.9859,15.8844,15.9318,452400.0
2006-05-15 15:30:00,23.53,23.62,23.5,23.59,443200.0,15.9318,15.9927,15.9115,15.9724,443200.0
2006-05-16 09:30:00,24.16,24.25,23.95,23.96,1134800.0,16.3583,16.4193,16.2161,16.2229,1134800.0
2006-05-16 10:00:00,23.96,24.01,23.78,23.79,890000.0,16.2229,16.2568,16.101,16.1078,890000.0
2006-05-16 10:30:00,23.8,23.8,23.65,23.75,534800.0,16.1146,16.1146,16.013,16.0807,534800.0
2006-05-16 11:00:00,23.74,23.77,23.53,23.53,529200.0,16.074,16.0943,15.9318,15.9318,529200.0
2006-05-16 11:30:00,23.53,23.61,23.48,23.52,496800.0,15.9318,15.9859,15.8979,15.925,496800.0
2006-05-16 12:00:00,23.53,23.53,23.45,23.49,822800.0,15.9318,15.9318,15.8776,15.9047,822800.0
2006-05-16 12:30:00,23.49,23.55,23.48,23.55,414800.0,15.9047,15.9453,15.8979,15.9453,414800.0
2006-05-16 13:00:00,23.55,23.75,23.55,23.65,591200.0,15.9453,16.0807,15.9453,16.013,591200.0
2006-05-16 13:30:00,23.65,23.67,23.54,23.59,571600.0,16.013,16.0266,15.9385,15.9724,571600.0
2006-05-16 14:00:00,23.59,23.62,23.55,23.61,284800.0,15.9724,15.9927,15.9453,15.9859,284800.0
2006-05-16 14:30:00,23.61,23.61,23.54,23.61,543200.0,15.9859,15.9859,15.9385,15.9859,543200.0
2006-05-16 15:00:00,23.61,23.63,23.49,23.49,664000.0,15.9859,15.9995,15.9047,15.9047,664000.0
2006-05-16 15:30:00,23.5,23.54,23.49,23.49,1032000.0,15.9115,15.9385,15.9047,15.9047,1032000.0
2006-05-17 09:30:00,23.35,23.64,23.28,23.56,676000.0,15.8099,16.0062,15.7625,15.9521,676000.0
2006-05-17 10:00:00,23.56,23.56,23.35,23.42,723200.0,15.9521,15.9521,15.8099,15.8573,723200.0
2006-05-17 10:30:00,23.42,23.51,23.33,23.33,711200.0,15.8573,15.9182,15.7964,15.7964,711200.0
2006-05-17 11:00:00,23.33,23.34,23.21,23.21,870000.0,15.7964,15.8031,15.7151,15.7151,870000.0
2006-05-17 11:30:00,23.21,23.33,23.16,23.25,1062000.0,15.7151,15.7964,15.6812,15.7422,1062000.0
2006-05-17 12:00:00,23.25,23.28,23.23,23.28,472800.0,15.7422,15.7625,15.7286,15.7625,472800.0
2006-05-17 12:30:00,23.28,23.47,23.28,23.37,614000.0,15.7625,15.8911,15.7625,15.8234,614000.0
2006-05-17 13:00:00,23.37,23.43,23.25,23.29,323600.0,15.8234,15.8641,15.7422,15.7693,323600.0
2006-05-17 13:30:00,23.29,23.53,23.25,23.38,527200.0,15.7693,15.9318,15.7422,15.8302,527200.0
2006-05-17 14:00:00,23.38,23.38,23.27,23.36,411600.0,15.8302,15.8302,15.7557,15.8167,411600.0
2006-05-17 14:30:00,23.36,23.37,23.16,23.19,787600.0,15.8167,15.8234,15.6812,15.7016,787600.0
2006-05-17 15:00:00,23.19,23.34,23.19,23.3,706400.0,15.7016,15.8031,15.7016,15.776,706400.0
2006-05-17 15:30:00,23.3,23.33,23.26,23.3,1046800.0,15.776,15.7964,15.749,15.776,1046800.0
2006-05-18 09:30:00,23.51,23.64,23.19,23.53,756800.0,15.9182,16.0062,15.7016,15.9318,756800.0
2006-05-18 10:00:00,23.53,23.57,23.14,23.25,1053200.0,15.9318,15.9589,15.6677,15.7422,1053200.0
2006-05-18 10:30:00,23.25,23.28,23.14,23.22,708400.0,15.7422,15.7625,15.6677,15.7219,708400.0
2006-05-18 11:00:00,23.22,23.28,23.16,23.28,510800.0,15.7219,15.7625,15.6812,15.7625,510800.0
2006-05-18 11:30:00,23.28,23.39,23.24,23.26,438400.0,15.7625,15.837,15.7354,15.749,438400.0
2006-05-18 12:00:00,23.26,23.35,23.22,23.25,429600.0,15.749,15.8099,15.7219,15.7422,429600.0
2006-05-18 12:30:00,23.25,23.31,23.23,23.31,249200.0,15.7422,15.7828,15.7286,15.7828,249200.0
2006-05-18 13:00:00,23.31,23.34,23.26,23.29,222400.0,15.7828,15.8031,15.749,15.7693,222400.0
2006-05-18 13:30:00,23.28,23.37,23.25,23.36,394000.0,15.7625,15.8234,15.7422,15.8167,394000.0
2006-05-18 14:00:00,23.36,23.38,23.26,23.27,301600.0,15.8167,15.8302,15.749,15.7557,301600.0
2006-05-18 14:30:00,23.26,23.31,23.24,23.29,471200.0,15.749,15.7828,15.7354,15.7693,471200.0
2006-05-18 15:00:00,23.29,23.3,22.97,22.99,1412800.0,15.7693,15.776,15.5526,15.5661,1412800.0
2006-05-18 15:30:00,22.99,23.02,22.91,22.94,1724800.0,15.5661,15.5865,15.512,15.5323,1724800.0
2006-05-19 09:30:00,22.97,22.99,22.46,22.81,2128400.0,15.5526,15.5661,15.2073,15.4443,2128400.0
2006-05-19 10:00:00,22.81,22.85,22.74,22.76,949200.0,15.4443,15.4714,15.3969,15.4104,949200.0
2006-05-19 10:30:00,22.76,22.82,22.75,22.77,610800.0,15.4104,15.451,15.4036,15.4172,610800.0
2006-05-19 11:00:00,22.77,22.78,22.54,22.7,618400.0,15.4172,15.424,15.2615,15.3698,618400.0
2006-05-19 11:30:00,22.7,22.78,22.67,22.72,396400.0,15.3698,15.424,15.3495,15.3833,396400.0
2006-05-19 12:00:00,22.72,22.8,22.7,22.79,254000.0,15.3833,15.4375,15.3698,15.4307,254000.0
2006-05-19 12:30:00,22.79,22.93,22.79,22.91,1011200.0,15.4307,15.5255,15.4307,15.512,1011200.0
2006-05-19 13:00:00,22.91,23.08,22.85,23.08,806800.0,15.512,15.6271,15.4714,15.6271,806800.0
2006-05-19 13:30:00,23.08,23.08,22.92,23.0,606400.0,15.6271,15.6271,15.5187,15.5729,606400.0
2006-05-19 14:00:00,23.0,23.02,22.86,23.02,334400.0,15.5729,15.5865,15.4781,15.5865,334400.0
2006-05-19 14:30:00,23.02,23.02,22.82,22.82,444000.0,15.5865,15.5865,15.451,15.451,444000.0
2006-05-19 15:00:00,22.82,22.89,22.77,22.86,348400.0,15.451,15.4984,15.4172,15.4781,348400.0
2006-05-19 15:30:00,22.87,22.99,22.8,22.9,616000.0,15.4849,15.5661,15.4375,15.5052,616000.0
2006-05-22 09:30:00,22.72,22.97,22.63,22.83,678000.0,15.3833,15.5526,15.3224,15.4578,678000.0
2006-05-22 10:00:00,22.83,22.93,22.79,22.85,432000.0,15.4578,15.5255,15.4307,15.4714,432000.0
2006-05-22 10:30:00,22.85,22.99,22.83,22.93,530800.0,15.4714,15.5661,15.4578,15.5255,530800.0
2006-05-22 11:00:00,22.93,22.98,22.85,22.91,594800.0,15.5255,15.5594,15.4714,15.512,594800.0
2006-05-22 11:30:00,22.93,22.97,22.77,22.88,502000.0,15.5255,15.5526,15.4172,15.4917,502000.0
2006-05-22 12:00:00,22.88,22.94,22.8,22.83,387600.0,15.4917,15.5323,15.4375,15.4578,387600.0
2006-05-22 12:30:00,22.83,22.93,22.73,22.79,489600.0,15.4578,15.5255,15.3901,15.4307,489600.0
2006-05-22 13:00:00,22.8,22.83,22.74,22.8,268800.0,15.4375,15.4578,15.3969,15.4375,268800.0
2006-05-22 13:30:00,22.81,22.98,22.8,22.93,298000.0,15.4443,15.5594,15.4375,15.5255,298000.0
2006-05-22 14:00:00,22.93,23.04,22.81,22.98,417200.0,15.5255,15.6,15.4443,15.5594,417200.0
2006-05-22 14:30:00,22.98,23.0,22.92,22.99,243200.0,15.5594,15.5729,15.5187,15.5661,243200.0
2006-05-22 15:00:00,22.99,23.25,22.98,23.21,770000.0,15.5661,15.7422,15.5594,15.7151,770000.0
2006-05-22 15:30:00,23.22,23.26,23.07,23.07,642800.0,15.7219,15.749,15.6203,15.6203,642800.0
2006-05-23 09:30:00,23.25,23.5,23.18,23.18,731200.0,15.7422,15.9115,15.6948,15.6948,731200.0
2006-05-23 10:00:00,23.18,23.54,23.18,23.45,532400.0,15.6948,15.9385,15.6948,15.8776,532400.0
2006-05-23 10:30:00,23.44,23.52,23.39,23.42,239600.0,15.8708,15.925,15.837,15.8573,239600.0
2006-05-23 11:00:00,23.42,23.44,23.32,23.4,220400.0,15.8573,15.8708,15.7896,15.8437,220400.0
2006-05-23 11:30:00,23.4,23.45,23.35,23.4,253600.0,15.8437,15.8776,15.8099,15.8437,253600.0
2006-05-23 12:00:00,23.4,23.51,23.4,23.43,278800.0,15.8437,15.9182,15.8437,15.8641,278800.0
2006-05-23 12:30:00,23.43,23.43,23.37,23.4,178400.0,15.8641,15.8641,15.8234,15.8437,178400.0
2006-05-23 13:00:00,23.4,23.43,23.39,23.43,171200.0,15.8437,15.8641,15.837,15.8641,171200.0
2006-05-23 13:30:00,23.43,23.49,23.35,23.35,230400.0,15.8641,15.9047,15.8099,15.8099,230400.0
2006-05-23 14:00:00,23.35,23.35,23.25,23.26,384000.0,15.8099,15.8099,15.7422,15.749,384000.0
2006-05-23 14:30:00,23.26,23.26,23.04,23.11,526800.0,15.749,15.749,15.6,15.6474,526800.0
2006-05-23 15:00:00,23.11,23.14,23.02,23.13,393200.0,15.6474,15.6677,15.5865,15.6609,393200.0
2006-05-23 15:30:00,23.14,23.18,22.99,23.0,590000.0,15.6677,15.6948,15.5661,15.5729,590000.0
2006-05-24 09:30:00,22.88,23.08,22.67,23.0,619200.0,15.4917,15.6271,15.3495,15.5729,619200.0
2006-05-24 10:00:00,23.0,23.16,22.94,23.04,360400.0,15.5729,15.6812,15.5323,15.6,360400.0
2006-05-24 10:30:00,23.03,23.23,23.0,23.16,632800.0,15.5932,15.7286,15.5729,15.6812,632800.0
2006-05-24 11:00:00,23.16,23.19,23.03,23.06,228400.0,15.6812,15.7016,15.5932,15.6135,228400.0
2006-05-24 11:30:00,23.04,23.1,22.98,23.08,377600.0,15.6,15.6406,15.5594,15.6271,377600.0
2006-05-24 12:00:00,23.07,23.09,22.95,22.96,250000.0,15.6203,15.6339,15.5391,15.5458,250000.0
2006-05-24 12:30:00,22.98,22.98,22.73,22.73,284400.0,15.5594,15.5594,15.3901,15.3901,284400.0
2006-05-24 13:00:00,22.73,22.81,22.64,22.64,595600.0,15.3901,15.4443,15.3292,15.3292,595600.0
2006-05-24 13:30:00,22.63,22.72,22.54,22.65,719600.0,15.3224,15.3833,15.2615,15.3359,719600.0
2006-05-24 14:00:00,22.65,22.88,22.63,22.77,682800.0,15.3359,15.4917,15.3224,15.4172,682800.0
2006-05-24 14:30:00,22.77,22.89,22.75,22.83,597200.0,15.4172,15.4984,15.4036,15.4578,597200.0
2006-05-24 15:00:00,22.82,22.89,22.7,22.73,421600.0,15.451,15.4984,15.3698,15.3901,421600.0
2006-05-24 15:30:00,22.73,22.89,22.72,22.84,654400.0,15.3901,15.4984,15.3833,15.4646,654400.0
2006-05-25 09:30:00,22.96,23.21,22.89,23.2,442000.0,15.5458,15.7151,15.4984,15.7083,442000.0
2006-05-25 10:00:00,23.2,23.2,23.03,23.08,355200.0,15.7083,15.7083,15.5932,15.6271,355200.0
2006-05-25 10:30:00,23.07,23.15,23.01,23.15,238400.0,15.6203,15.6745,15.5797,15.6745,238400.0
2006-05-25 11:00:00,23.16,23.2,23.08,23.14,205200.0,15.6812,15.7083,15.6271,15.6677,205200.0
2006-05-25 11:30:00,23.13,23.23,23.13,23.19,344800.0,15.6609,15.7286,15.6609,15.7016,344800.0
2006-05-25 12:00:00,23.2,23.2,23.12,23.14,138800.0,15.7083,15.7083,15.6542,15.6677,138800.0
2006-05-25 12:30:00,23.14,23.18,23.11,23.17,82400.0,15.6677,15.6948,15.6474,15.688,82400.0
2006-05-25 13:00:00,23.17,23.17,23.07,23.13,196000.0,15.688,15.688,15.6203,15.6609,196000.0
2006-05-25 13:30:00,23.13,23.25,23.11,23.16,252400.0,15.6609,15.7422,15.6474,15.6812,252400.0
2006-05-25 14:00:00,23.15,23.21,23.08,23.17,200000.0,15.6745,15.7151,15.6271,15.688,200000.0
2006-05-25 14:30:00,23.17,23.19,23.07,23.07,570400.0,15.688,15.7016,15.6203,15.6203,570400.0
2006-05-25 15:00:00,23.07,23.11,22.98,23.04,1232800.0,15.6203,15.6474,15.5594,15.6,1232800.0
2006-05-25 15:30:00,23.04,23.08,22.98,23.08,573600.0,15.6,15.6271,15.5594,15.6271,573600.0
2006-05-26 09:30:00,23.24,23.35,23.16,23.27,432800.0,15.7864,15.8611,15.732,15.8067,432800.0
2006-05-26 10:00:00,23.29,23.45,23.25,23.25,458800.0,15.8203,15.929,15.7932,15.7932,458800.0
2006-05-26 10:30:00,23.25,23.25,23.13,23.15,226800.0,15.7932,15.7932,15.7116,15.7252,226800.0
2006-05-26 11:00:00,23.16,23.25,23.14,23.23,132000.0,15.732,15.7932,15.7184,15.7796,132000.0
2006-05-26 11:30:00,23.25,23.25,23.15,23.17,155200.0,15.7932,15.7932,15.7252,15.7388,155200.0
2006-05-26 12:00:00,23.17,23.18,23.1,23.1,142000.0,15.7388,15.7456,15.6913,15.6913,142000.0
2006-05-26 12:30:00,23.1,23.15,23.1,23.13,106800.0,15.6913,15.7252,15.6913,15.7116,106800.0
2006-05-26 13:00:00,23.12,23.14,23.1,23.14,119200.0,15.7048,15.7184,15.6913,15.7184,119200.0
2006-05-26 13:30:00,23.15,23.15,23.09,23.12,252400.0,15.7252,15.7252,15.6845,15.7048,252400.0
2006-05-26 14:00:00,23.12,23.12,23.03,23.09,327600.0,15.7048,15.7048,15.6437,15.6845,327600.0
2006-05-26 14:30:00,23.09,23.11,23.03,23.06,209200.0,15.6845,15.6981,15.6437,15.6641,209200.0
2006-05-26 15:00:00,23.06,23.12,23.02,23.11,314400.0,15.6641,15.7048,15.6369,15.6981,314400.0
2006-05-26 15:30:00,23.11,23.18,23.1,23.16,282400.0,15.6981,15.7456,15.6913,15.732,282400.0
2006-05-30 09:30:00,23.03,23.1,22.8,22.94,398400.0,15.6437,15.6913,15.4875,15.5826,398400.0
2006-05-30 10:00:00,22.94,22.94,22.75,22.78,439200.0,15.5826,15.5826,15.4535,15.4739,439200.0
2006-05-30 10:30:00,22.78,22.83,22.68,22.72,493200.0,15.4739,15.5079,15.406,15.4331,493200.0
2006-05-30 11:00:00,22.71,22.75,22.62,22.69,242800.0,15.4263,15.4535,15.3652,15.4128,242800.0
2006-05-30 11:30:00,22.68,22.84,22.67,22.8,252800.0,15.406,15.5146,15.3992,15.4875,252800.0
2006-05-30 12:00:00,22.8,22.83,22.74,22.79,215600.0,15.4875,15.5079,15.4467,15.4807,215600.0
2006-05-30 12:30:00,22.79,22.82,22.76,22.8,148400.0,15.4807,15.5011,15.4603,15.4875,148400.0
2006-05-30 13:00:00,22.8,22.85,22.75,22.78,158800.0,15.4875,15.5214,15.4535,15.4739,158800.0
2006-05-30 13:30:00,22.79,22.83,22.75,22.83,149200.0,15.4807,15.5079,15.4535,15.5079,149200.0
2006-05-30 14:00:00,22.83,22.91,22.79,22.86,170800.0,15.5079,15.5622,15.4807,15.5282,170800.0
2006-05-30 14:30:00,22.86,22.92,22.81,22.81,168800.0,15.5282,15.569,15.4943,15.4943,168800.0
2006-05-30 15:00:00,22.81,22.82,22.75,22.8,327200.0,15.4943,15.5011,15.4535,15.4875,327200.0
2006-05-30 15:30:00,22.8,22.82,22.71,22.71,497600.0,15.4875,15.5011,15.4263,15.4263,497600.0
2006-05-31 09:30:00,22.74,22.93,22.74,22.81,381200.0,15.4467,15.5758,15.4467,15.4943,381200.0
2006-05-31 10:00:00,22.82,23.02,22.74,22.98,300800.0,15.5011,15.6369,15.4467,15.6097,300800.0
2006-05-31 10:30:00,22.99,23.2,22.99,23.16,370400.0,15.6165,15.7592,15.6165,15.732,370400.0
2006-05-31 11:00:00,23.17,23.28,23.14,23.27,393200.0,15.7388,15.8135,15.7184,15.8067,393200.0
2006-05-31 11:30:00,23.27,23.42,23.16,23.33,378800.0,15.8067,15.9086,15.732,15.8475,378800.0
2006-05-31 12:00:00,23.33,23.33,23.13,23.16,427600.0,15.8475,15.8475,15.7116,15.732,427600.0
2006-05-31 12:30:00,23.16,23.18,23.11,23.13,102400.0,15.732,15.7456,15.6981,15.7116,102400.0
2006-05-31 13:00:00,23.13,23.16,23.11,23.13,117200.0,15.7116,15.732,15.6981,15.7116,117200.0
2006-05-31 13:30:00,23.13,23.14,23.06,23.13,188800.0,15.7116,15.7184,15.6641,15.7116,188800.0
2006-05-31 14:00:00,23.11,23.16,22.96,23.07,684400.0,15.6981,15.732,15.5962,15.6709,684400.0
2006-05-31 14:30:00,23.08,23.11,23.01,23.1,342000.0,15.6777,15.6981,15.6301,15.6913,342000.0
2006-05-31 15:00:00,23.1,23.11,23.0,23.06,222000.0,15.6913,15.6981,15.6233,15.6641,222000.0
2006-05-31 15:30:00,23.07,23.23,22.96,23.21,633600.0,15.6709,15.7796,15.5962,15.766,633600.0
2006-06-01 09:30:00,23.2,23.37,23.14,23.18,420800.0,15.7592,15.8747,15.7184,15.7456,420800.0
2006-06-01 10:00:00,23.18,23.21,22.98,23.13,353200.0,15.7456,15.766,15.6097,15.7116,353200.0
2006-06-01 10:30:00,23.13,23.19,23.06,23.11,404400.0,15.7116,15.7524,15.6641,15.6981,404400.0
2006-06-01 11:00:00,23.11,23.23,23.07,23.2,278000.0,15.6981,15.7796,15.6709,15.7592,278000.0
2006-06-01 11:30:00,23.21,23.3,23.18,23.18,222000.0,15.766,15.8271,15.7456,15.7456,222000.0
2006-06-01 12:00:00,23.18,23.27,23.17,23.24,135200.0,15.7456,15.8067,15.7388,15.7864,135200.0
2006-06-01 12:30:00,23.24,23.25,23.08,23.08,209200.0,15.7864,15.7932,15.6777,15.6777,209200.0
2006-06-01 13:00:00,23.08,23.2,23.06,23.2,188800.0,15.6777,15.7592,15.6641,15.7592,188800.0
2006-06-01 13:30:00,23.2,23.21,23.08,23.09,186800.0,15.7592,15.766,15.6777,15.6845,186800.0
2006-06-01 14:00:00,23.09,23.13,23.04,23.04,340400.0,15.6845,15.7116,15.6505,15.6505,340400.0
2006-06-01 14:30:00,23.04,23.14,23.01,23.12,410400.0,15.6505,15.7184,15.6301,15.7048,410400.0
2006-06-01 15:00:00,23.13,23.2,23.1,23.18,658800.0,15.7116,15.7592,15.6913,15.7456,658800.0
2006-06-01 15:30:00,23.17,23.31,23.17,23.3,1321600.0,15.7388,15.8339,15.7388,15.8271,1321600.0
2006-06-02 09:30:00,23.73,23.8,23.43,23.55,1266800.0,16.1192,16.1668,15.9154,15.9969,1266800.0
2006-06-02 10:00:00,23.55,23.59,23.41,23.52,748800.0,15.9969,16.0241,15.9018,15.9766,748800.0
2006-06-02 10:30:00,23.52,23.64,23.5,23.55,486000.0,15.9766,16.0581,15.963,15.9969,486000.0
2006-06-02 11:00:00,23.55,23.68,23.51,23.56,331600.0,15.9969,16.0852,15.9698,16.0037,331600.0
2006-06-02 11:30:00,23.58,23.62,23.38,23.4,326800.0,16.0173,16.0445,15.8815,15.895,326800.0
2006-06-02 12:00:00,23.4,23.44,23.38,23.38,420800.0,15.895,15.9222,15.8815,15.8815,420800.0
2006-06-02 12:30:00,23.38,23.41,23.31,23.35,510800.0,15.8815,15.9018,15.8339,15.8611,510800.0
2006-06-02 13:00:00,23.36,23.42,23.34,23.39,313200.0,15.8679,15.9086,15.8543,15.8883,313200.0
2006-06-02 13:30:00,23.39,23.4,23.35,23.4,308000.0,15.8883,15.895,15.8611,15.895,308000.0
2006-06-02 14:00:00,23.4,23.45,23.34,23.38,345600.0,15.895,15.929,15.8543,15.8815,345600.0
2006-06-02 14:30:00,23.38,23.5,23.38,23.49,562800.0,15.8815,15.963,15.8815,15.9562,562800.0
2006-06-02 15:00:00,23.5,23.58,23.45,23.56,477200.0,15.963,16.0173,15.929,16.0037,477200.0
2006-06-02 15:30:00,23.56,23.58,23.49,23.5,565600.0,16.0037,16.0173,15.9562,15.963,565600.0
2006-06-05 09:30:00,23.45,23.45,23.22,23.26,344800.0,15.929,15.929,15.7728,15.7999,344800.0
2006-06-05 10:00:00,23.23,23.25,23.13,23.24,536400.0,15.7796,15.7932,15.7116,15.7864,536400.0
2006-06-05 10:30:00,23.24,23.27,23.21,23.22,350800.0,15.7864,15.8067,15.766,15.7728,350800.0
2006-06-05 11:00:00,23.23,23.29,23.21,23.28,284400.0,15.7796,15.8203,15.766,15.8135,284400.0
2006-06-05 11:30:00,23.28,23.28,23.21,23.24,195600.0,15.8135,15.8135,15.766,15.7864,195600.0
2006-06-05 12:00:00,23.24,23.24,23.14,23.14,274000.0,15.7864,15.7864,15.7184,15.7184,274000.0
2006-06-05 12:30:00,23.14,23.21,23.12,23.18,247600.0,15.7184,15.766,15.7048,15.7456,247600.0
2006-06-05 13:00:00,23.17,23.28,23.17,23.28,204400.0,15.7388,15.8135,15.7388,15.8135,204400.0
2006-06-05 13:30:00,23.28,23.33,23.28,23.3,179200.0,15.8135,15.8475,15.8135,15.8271,179200.0
2006-06-05 14:00:00,23.3,23.33,23.02,23.06,515600.0,15.8271,15.8475,15.6369,15.6641,515600.0
2006-06-05 14:30:00,23.06,23.06,22.9,23.01,796800.0,15.6641,15.6641,15.5554,15.6301,796800.0
2006-06-05 15:00:00,23.01,23.02,22.85,22.88,726400.0,15.6301,15.6369,15.5214,15.5418,726400.0
2006-06-05 15:30:00,22.88,22.96,22.77,22.82,621200.0,15.5418,15.5962,15.4671,15.5011,621200.0
2006-06-06 09:30:00,22.83,22.83,22.47,22.51,659200.0,15.5079,15.5079,15.2633,15.2905,659200.0
2006-06-06 10:00:00,22.51,22.52,22.38,22.5,924000.0,15.2905,15.2973,15.2022,15.2837,924000.0
2006-06-06 10:30:00,22.5,22.57,22.41,22.43,710000.0,15.2837,15.3312,15.2226,15.2361,710000.0
2006-06-06 11:00:00,22.43,22.46,22.35,22.4,866400.0,15.2361,15.2565,15.1818,15.2158,866400.0
2006-06-06 11:30:00,22.4,22.41,22.16,22.21,722400.0,15.2158,15.2226,15.0527,15.0867,722400.0
2006-06-06 12:00:00,22.22,22.33,22.21,22.24,457600.0,15.0935,15.1682,15.0867,15.1071,457600.0
2006-06-06 12:30:00,22.24,22.5,22.24,22.5,700800.0,15.1071,15.2837,15.1071,15.2837,700800.0
2006-06-06 13:00:00,22.5,22.55,22.43,22.49,436000.0,15.2837,15.3177,15.2361,15.2769,436000.0
2006-06-06 13:30:00,22.49,22.53,22.44,22.51,520400.0,15.2769,15.3041,15.2429,15.2905,520400.0
2006-06-06 14:00:00,22.52,22.54,22.43,22.5,362400.0,15.2973,15.3109,15.2361,15.2837,362400.0
2006-06-06 14:30:00,22.5,22.55,22.42,22.45,436000.0,15.2837,15.3177,15.2294,15.2497,436000.0
2006-06-06 15:00:00,22.45,22.53,22.42,22.44,284000.0,15.2497,15.3041,15.2294,15.2429,284000.0
2006-06-06 15:30:00,22.44,22.52,22.36,22.5,771600.0,15.2429,15.2973,15.1886,15.2837,771600.0
2006-06-07 09:30:00,22.47,22.58,22.25,22.39,784400.0,15.2633,15.338,15.1139,15.209,784400.0
2006-06-07 10:00:00,22.39,22.49,22.39,22.43,419600.0,15.209,15.2769,15.209,15.2361,419600.0
2006-06-07 10:30:00,22.43,22.45,22.35,22.4,422800.0,15.2361,15.2497,15.1818,15.2158,422800.0
2006-06-07 11:00:00,22.4,22.45,22.33,22.34,363200.0,15.2158,15.2497,15.1682,15.175,363200.0
2006-06-07 11:30:00,22.35,22.48,22.35,22.47,302400.0,15.1818,15.2701,15.1818,15.2633,302400.0
2006-06-07 12:00:00,22.47,22.47,22.3,22.35,330800.0,15.2633,15.2633,15.1478,15.1818,330800.0
2006-06-07 12:30:00,22.35,22.39,22.3,22.3,412800.0,15.1818,15.209,15.1478,15.1478,412800.0
2006-06-07 13:00:00,22.3,22.36,22.29,22.32,342800.0,15.1478,15.1886,15.141,15.1614,342800.0
2006-06-07 13:30:00,22.33,22.33,22.17,22.24,389200.0,15.1682,15.1682,15.0595,15.1071,389200.0
2006-06-07 14:00:00,22.23,22.23,22.14,22.19,484000.0,15.1003,15.1003,15.0392,15.0731,484000.0
2006-06-07 14:30:00,22.19,22.22,22.07,22.09,704400.0,15.0731,15.0935,14.9916,15.0052,704400.0
2006-06-07 15:00:00,22.09,22.1,21.75,21.75,1495200.0,15.0052,15.012,14.7742,14.7742,1495200.0
2006-06-07 15:30:00,21.75,21.89,21.73,21.77,1458000.0,14.7742,14.8693,14.7607,14.7878,1458000.0
2006-06-08 09:30:00,21.79,21.79,21.25,21.42,1041600.0,14.8014,14.8014,14.4346,14.5501,1041600.0
2006-06-08 10:00:00,21.43,21.45,21.3,21.34,913200.0,14.5569,14.5705,14.4686,14.4957,913200.0
2006-06-08 10:30:00,21.34,21.45,21.3,21.45,1192800.0,14.4957,14.5705,14.4686,14.5705,1192800.0
2006-06-08 11:00:00,21.45,21.55,21.29,21.34,924400.0,14.5705,14.6384,14.4618,14.4957,924400.0
2006-06-08 11:30:00,21.31,21.34,20.96,21.0,1186000.0,14.4754,14.4957,14.2376,14.2648,1186000.0
2006-06-08 12:00:00,20.99,21.23,20.99,21.17,1156400.0,14.258,14.421,14.258,14.3803,1156400.0
2006-06-08 12:30:00,21.17,21.34,21.13,21.31,795600.0,14.3803,14.4957,14.3531,14.4754,795600.0
2006-06-08 13:00:00,21.33,21.36,21.25,21.34,716800.0,14.4889,14.5093,14.4346,14.4957,716800.0
2006-06-08 13:30:00,21.35,21.68,21.33,21.67,724400.0,14.5025,14.7267,14.4889,14.7199,724400.0
2006-06-08 14:00:00,21.67,21.78,21.5,21.73,985600.0,14.7199,14.7946,14.6044,14.7607,985600.0
2006-06-08 14:30:00,21.73,21.79,21.65,21.67,736000.0,14.7607,14.8014,14.7063,14.7199,736000.0
2006-06-08 15:00:00,21.67,21.9,21.67,21.8,697200.0,14.7199,14.8761,14.7199,14.8082,697200.0
2006-06-08 15:30:00,21.8,22.0,21.79,21.97,1426000.0,14.8082,14.9441,14.8014,14.9237,1426000.0
2006-06-09 09:30:00,22.09,22.21,22.05,22.1,620000.0,15.0052,15.0867,14.978,15.012,620000.0
2006-06-09 10:00:00,22.09,22.11,21.98,22.07,581600.0,15.0052,15.0188,14.9305,14.9916,581600.0
2006-06-09 10:30:00,22.08,22.09,21.9,21.91,539600.0,14.9984,15.0052,14.8761,14.8829,539600.0
2006-06-09 11:00:00,21.9,21.98,21.79,21.89,436400.0,14.8761,14.9305,14.8014,14.8693,436400.0
2006-06-09 11:30:00,21.89,21.93,21.55,21.63,922000.0,14.8693,14.8965,14.6384,14.6927,922000.0
2006-06-09 12:00:00,21.62,21.69,21.58,21.6,650800.0,14.6859,14.7335,14.6588,14.6723,650800.0
2006-06-09 12:30:00,21.6,21.68,21.53,21.55,304400.0,14.6723,14.7267,14.6248,14.6384,304400.0
2006-06-09 13:00:00,21.55,21.61,21.48,21.56,756000.0,14.6384,14.6791,14.5908,14.6452,756000.0
2006-06-09 13:30:00,21.57,21.74,21.55,21.67,337200.0,14.652,14.7674,14.6384,14.7199,337200.0
2006-06-09 14:00:00,21.67,21.74,21.63,21.74,197200.0,14.7199,14.7674,14.6927,14.7674,197200.0
2006-06-09 14:30:00,21.74,21.77,21.67,21.72,380000.0,14.7674,14.7878,14.7199,14.7539,380000.0
2006-06-09 15:00:00,21.72,21.74,21.63,21.66,508400.0,14.7539,14.7674,14.6927,14.7131,508400.0
2006-06-09 15:30:00,21.66,21.69,21.59,21.6,655600.0,14.7131,14.7335,14.6656,14.6723,655600.0
2006-06-12 09:30:00,21.65,21.75,21.59,21.66,447600.0,14.7063,14.7742,14.6656,14.7131,447600.0
2006-06-12 10:00:00,21.65,21.65,21.51,21.52,398800.0,14.7063,14.7063,14.6112,14.618,398800.0
2006-06-12 10:30:00,21.51,21.72,21.51,21.68,442800.0,14.6112,14.7539,14.6112,14.7267,442800.0
2006-06-12 11:00:00,21.68,21.7,21.63,21.67,337200.0,14.7267,14.7403,14.6927,14.7199,337200.0
2006-06-12 11:30:00,21.67,21.73,21.65,21.71,296400.0,14.7199,14.7607,14.7063,14.7471,296400.0
2006-06-12 12:00:00,21.72,21.8,21.67,21.8,568000.0,14.7539,14.8082,14.7199,14.8082,568000.0
2006-06-12 12:30:00,21.8,21.8,21.7,21.74,222800.0,14.8082,14.8082,14.7403,14.7674,222800.0
2006-06-12 13:00:00,21.74,21.83,21.69,21.81,189600.0,14.7674,14.8286,14.7335,14.815,189600.0
2006-06-12 13:30:00,21.82,21.82,21.71,21.77,394400.0,14.8218,14.8218,14.7471,14.7878,394400.0
2006-06-12 14:00:00,21.77,21.78,21.61,21.65,483600.0,14.7878,14.7946,14.6791,14.7063,483600.0
2006-06-12 14:30:00,21.66,21.66,21.52,21.53,351200.0,14.7131,14.7131,14.618,14.6248,351200.0
2006-06-12 15:00:00,21.53,21.54,21.28,21.33,736400.0,14.6248,14.6316,14.455,14.4889,736400.0
2006-06-12 15:30:00,21.32,21.44,21.25,21.36,1039200.0,14.4822,14.5637,14.4346,14.5093,1039200.0
2006-06-13 09:30:00,21.18,21.68,21.18,21.59,711600.0,14.3871,14.7267,14.3871,14.6656,711600.0
2006-06-13 10:00:00,21.6,21.65,21.44,21.6,685200.0,14.6723,14.7063,14.5637,14.6723,685200.0
2006-06-13 10:30:00,21.6,21.65,21.42,21.44,865200.0,14.6723,14.7063,14.5501,14.5637,865200.0
2006-06-13 11:00:00,21.45,21.7,21.44,21.7,736800.0,14.5705,14.7403,14.5637,14.7403,736800.0
2006-06-13 11:30:00,21.7,22.0,21.69,22.0,951600.0,14.7403,14.9441,14.7335,14.9441,951600.0
2006-06-13 12:00:00,22.0,22.08,21.78,21.78,734000.0,14.9441,14.9984,14.7946,14.7946,734000.0
2006-06-13 12:30:00,21.78,21.9,21.78,21.8,438400.0,14.7946,14.8761,14.7946,14.8082,438400.0
2006-06-13 13:00:00,21.8,21.8,21.59,21.59,516800.0,14.8082,14.8082,14.6656,14.6656,516800.0
2006-06-13 13:30:00,21.59,21.78,21.57,21.75,482800.0,14.6656,14.7946,14.652,14.7742,482800.0
2006-06-13 14:00:00,21.77,21.77,21.58,21.65,521600.0,14.7878,14.7878,14.6588,14.7063,521600.0
2006-06-13 14:30:00,21.65,21.66,21.47,21.55,532000.0,14.7063,14.7131,14.584,14.6384,532000.0
2006-06-13 15:00:00,21.55,21.65,21.5,21.63,1056000.0,14.6384,14.7063,14.6044,14.6927,1056000.0
2006-06-13 15:30:00,21.63,21.73,21.59,21.63,1280000.0,14.6927,14.7607,14.6656,14.6927,1280000.0
2006-06-14 09:30:00,21.56,22.0,21.56,22.0,502000.0,14.6452,14.9441,14.6452,14.9441,502000.0
2006-06-14 10:00:00,22.0,22.02,21.82,21.89,654400.0,14.9441,14.9576,14.8218,14.8693,654400.0
2006-06-14 10:30:00,21.9,21.95,21.78,21.78,440000.0,14.8761,14.9101,14.7946,14.7946,440000.0
2006-06-14 11:00:00,21.8,21.86,21.68,21.85,326400.0,14.8082,14.849,14.7267,14.8422,326400.0
2006-06-14 11:30:00,21.85,21.92,21.82,21.89,200000.0,14.8422,14.8897,14.8218,14.8693,200000.0
2006-06-14 12:00:00,21.9,21.93,21.82,21.82,210000.0,14.8761,14.8965,14.8218,14.8218,210000.0
2006-06-14 12:30:00,21.82,21.87,21.8,21.86,149200.0,14.8218,14.8558,14.8082,14.849,149200.0
2006-06-14 13:00:00,21.87,21.88,21.65,21.75,299600.0,14.8558,14.8625,14.7063,14.7742,299600.0
2006-06-14 13:30:00,21.75,21.81,21.66,21.81,293200.0,14.7742,14.815,14.7131,14.815,293200.0
2006-06-14 14:00:00,21.81,21.92,21.8,21.87,485600.0,14.815,14.8897,14.8082,14.8558,485600.0
2006-06-14 14:30:00,21.87,21.87,21.68,21.81,488800.0,14.8558,14.8558,14.7267,14.815,488800.0
2006-06-14 15:00:00,21.81,21.86,21.75,21.8,328800.0,14.815,14.849,14.7742,14.8082,328800.0
2006-06-14 15:30:00,21.79,21.96,21.77,21.9,694000.0,14.8014,14.9169,14.7878,14.8761,694000.0
2006-06-15 09:30:00,22.09,22.25,22.08,22.1,920400.0,15.0052,15.1139,14.9984,15.012,920400.0
2006-06-15 10:00:00,22.12,22.18,22.04,22.1,502800.0,15.0256,15.0663,14.9712,15.012,502800.0
2006-06-15 10:30:00,22.1,22.15,22.0,22.14,530400.0,15.012,15.0459,14.9441,15.0392,530400.0
2006-06-15 11:00:00,22.14,22.17,22.03,22.05,466000.0,15.0392,15.0595,14.9644,14.978,466000.0
2006-06-15 11:30:00,22.05,22.05,21.9,22.04,531600.0,14.978,14.978,14.8761,14.9712,531600.0
2006-06-15 12:00:00,22.03,22.09,22.02,22.07,392800.0,14.9644,15.0052,14.9576,14.9916,392800.0
2006-06-15 12:30:00,22.07,22.18,22.07,22.15,546800.0,14.9916,15.0663,14.9916,15.0459,546800.0
2006-06-15 13:00:00,22.14,22.18,22.11,22.18,436000.0,15.0392,15.0663,15.0188,15.0663,436000.0
2006-06-15 13:30:00,22.18,22.24,22.11,22.24,566000.0,15.0663,15.1071,15.0188,15.1071,566000.0
2006-06-15 14:00:00,22.24,22.4,22.24,22.32,738400.0,15.1071,15.2158,15.1071,15.1614,738400.0
2006-06-15 14:30:00,22.32,22.47,22.31,22.42,566800.0,15.1614,15.2633,15.1546,15.2294,566800.0
2006-06-15 15:00:00,22.42,22.56,22.37,22.46,810800.0,15.2294,15.3245,15.1954,15.2565,810800.0
2006-06-15 15:30:00,22.46,22.57,22.44,22.54,1099600.0,15.2565,15.3312,15.2429,15.3109,1099600.0
2006-06-16 09:30:00,22.55,22.55,22.21,22.29,1754800.0,15.3177,15.3177,15.0867,15.141,1754800.0
2006-06-16 10:00:00,22.3,22.34,22.22,22.22,623200.0,15.1478,15.175,15.0935,15.0935,623200.0
2006-06-16 10:30:00,22.21,22.31,22.2,22.23,386400.0,15.0867,15.1546,15.0799,15.1003,386400.0
2006-06-16 11:00:00,22.23,22.27,22.15,22.18,390400.0,15.1003,15.1275,15.0459,15.0663,390400.0
2006-06-16 11:30:00,22.17,22.33,22.14,22.31,380000.0,15.0595,15.1682,15.0392,15.1546,380000.0
2006-06-16 12:00:00,22.3,22.37,22.2,22.25,210800.0,15.1478,15.1954,15.0799,15.1139,210800.0
2006-06-16 12:30:00,22.25,22.26,22.18,22.26,408000.0,15.1139,15.1207,15.0663,15.1207,408000.0
2006-06-16 13:00:00,22.26,22.33,22.23,22.31,190000.0,15.1207,15.1682,15.1003,15.1546,190000.0
2006-06-16 13:30:00,22.3,22.34,22.22,22.27,206800.0,15.1478,15.175,15.0935,15.1275,206800.0
2006-06-16 14:00:00,22.27,22.38,22.24,22.38,524800.0,15.1275,15.2022,15.1071,15.2022,524800.0
2006-06-16 14:30:00,22.38,22.43,22.36,22.41,336400.0,15.2022,15.2361,15.1886,15.2226,336400.0
2006-06-16 15:00:00,22.41,22.5,22.4,22.5,430000.0,15.2226,15.2837,15.2158,15.2837,430000.0
2006-06-16 15:30:00,22.5,22.54,22.4,22.44,689200.0,15.2837,15.3109,15.2158,15.2429,689200.0
2006-06-19 09:30:00,22.5,22.61,22.17,22.18,368000.0,15.2837,15.3584,15.0595,15.0663,368000.0
2006-06-19 10:00:00,22.18,22.23,22.02,22.1,488000.0,15.0663,15.1003,14.9576,15.012,488000.0
2006-06-19 10:30:00,22.11,22.24,22.09,22.23,356400.0,15.0188,15.1071,15.0052,15.1003,356400.0
2006-06-19 11:00:00,22.23,22.24,22.09,22.09,292000.0,15.1003,15.1071,15.0052,15.0052,292000.0
2006-06-19 11:30:00,22.08,22.2,22.07,22.11,368000.0,14.9984,15.0799,14.9916,15.0188,368000.0
2006-06-19 12:00:00,22.11,22.19,22.11,22.19,152800.0,15.0188,15.0731,15.0188,15.0731,152800.0
2006-06-19 12:30:00,22.19,22.2,22.1,22.11,152800.0,15.0731,15.0799,15.012,15.0188,152800.0
2006-06-19 13:00:00,22.1,22.11,22.04,22.08,230800.0,15.012,15.0188,14.9712,14.9984,230800.0
2006-06-19 13:30:00,22.09,22.09,21.89,21.98,354400.0,15.0052,15.0052,14.8693,14.9305,354400.0
2006-06-19 14:00:00,21.95,22.03,21.93,22.02,286800.0,14.9101,14.9644,14.8965,14.9576,286800.0
2006-06-19 14:30:00,22.02,22.08,21.93,21.93,398400.0,14.9576,14.9984,14.8965,14.8965,398400.0
2006-06-19 15:00:00,21.91,22.12,21.91,22.11,385200.0,14.8829,15.0256,14.8829,15.0188,385200.0
2006-06-19 15:30:00,22.1,22.15,21.97,22.01,501200.0,15.012,15.0459,14.9237,14.9509,501200.0
2006-06-20 09:30:00,22.05,22.24,22.03,22.05,520000.0,14.978,15.1071,14.9644,14.978,520000.0
2006-06-20 10:00:00,22.06,22.18,22.04,22.18,351200.0,14.9848,15.0663,14.9712,15.0663,351200.0
2006-06-20 10:30:00,22.17,22.39,22.17,22.35,539200.0,15.0595,15.209,15.0595,15.1818,539200.0
2006-06-20 11:00:00,22.34,22.4,22.29,22.35,394000.0,15.175,15.2158,15.141,15.1818,394000.0
2006-06-20 11:30:00,22.34,22.43,22.28,22.28,506400.0,15.175,15.2361,15.1343,15.1343,506400.0
2006-06-20 12:00:00,22.28,22.3,22.18,22.18,337600.0,15.1343,15.1478,15.0663,15.0663,337600.0
2006-06-20 12:30:00,22.18,22.18,22.07,22.09,335200.0,15.0663,15.0663,14.9916,15.0052,335200.0
2006-06-20 13:00:00,22.09,22.12,22.05,22.08,250800.0,15.0052,15.0256,14.978,14.9984,250800.0
2006-06-20 13:30:00,22.08,22.09,22.0,22.04,450400.0,14.9984,15.0052,14.9441,14.9712,450400.0
2006-06-20 14:00:00,22.04,22.04,21.91,21.95,322000.0,14.9712,14.9712,14.8829,14.9101,322000.0
2006-06-20 14:30:00,21.95,22.05,21.91,22.04,346400.0,14.9101,14.978,14.8829,14.9712,346400.0
2006-06-20 15:00:00,22.04,22.04,21.94,21.97,352800.0,14.9712,14.9712,14.9033,14.9237,352800.0
2006-06-20 15:30:00,21.97,21.97,21.81,21.84,710400.0,14.9237,14.9237,14.815,14.8354,710400.0
2006-06-21 09:30:00,21.89,22.24,21.87,22.2,794000.0,14.8693,15.1071,14.8558,15.0799,794000.0
2006-06-21 10:00:00,22.2,22.22,22.14,22.2,690000.0,15.0799,15.0935,15.0392,15.0799,690000.0
2006-06-21 10:30:00,22.21,22.23,22.13,22.15,414000.0,15.0867,15.1003,15.0324,15.0459,414000.0
2006-06-21 11:00:00,22.15,22.25,22.15,22.23,249600.0,15.0459,15.1139,15.0459,15.1003,249600.0
2006-06-21 11:30:00,22.23,22.43,22.22,22.39,294800.0,15.1003,15.2361,15.0935,15.209,294800.0
2006-06-21 12:00:00,22.39,22.43,22.32,22.35,347200.0,15.209,15.2361,15.1614,15.1818,347200.0
2006-06-21 12:30:00,22.35,22.36,22.3,22.32,476800.0,15.1818,15.1886,15.1478,15.1614,476800.0
2006-06-21 13:00:00,22.32,22.42,22.25,22.42,552800.0,15.1614,15.2294,15.1139,15.2294,552800.0
2006-06-21 13:30:00,22.41,22.45,22.34,22.45,270800.0,15.2226,15.2497,15.175,15.2497,270800.0
2006-06-21 14:00:00,22.46,22.46,22.34,22.35,333200.0,15.2565,15.2565,15.175,15.1818,333200.0
2006-06-21 14:30:00,22.35,22.44,22.35,22.44,414000.0,15.1818,15.2429,15.1818,15.2429,414000.0
2006-06-21 15:00:00,22.44,22.45,22.36,22.37,640400.0,15.2429,15.2497,15.1886,15.1954,640400.0
2006-06-21 15:30:00,22.37,22.58,22.36,22.49,1402000.0,15.1954,15.338,15.1886,15.2769,1402000.0
2006-06-22 09:30:00,22.7,22.71,22.42,22.46,543200.0,15.4196,15.4263,15.2294,15.2565,543200.0
2006-06-22 10:00:00,22.46,22.49,22.14,22.18,671600.0,15.2565,15.2769,15.0392,15.0663,671600.0
2006-06-22 10:30:00,22.18,22.4,22.18,22.27,436800.0,15.0663,15.2158,15.0663,15.1275,436800.0
2006-06-22 11:00:00,22.28,22.45,22.24,22.44,232000.0,15.1343,15.2497,15.1071,15.2429,232000.0
2006-06-22 11:30:00,22.46,22.57,22.45,22.51,308000.0,15.2565,15.3312,15.2497,15.2905,308000.0
2006-06-22 12:00:00,22.51,22.56,22.36,22.36,192400.0,15.2905,15.3245,15.1886,15.1886,192400.0
2006-06-22 12:30:00,22.35,22.48,22.34,22.46,280400.0,15.1818,15.2701,15.175,15.2565,280400.0
2006-06-22 13:00:00,22.46,22.5,22.41,22.41,136400.0,15.2565,15.2837,15.2226,15.2226,136400.0
2006-06-22 13:30:00,22.42,22.42,22.36,22.4,272400.0,15.2294,15.2294,15.1886,15.2158,272400.0
2006-06-22 14:00:00,22.38,22.43,22.33,22.42,342800.0,15.2022,15.2361,15.1682,15.2294,342800.0
2006-06-22 14:30:00,22.41,22.47,22.33,22.47,284800.0,15.2226,15.2633,15.1682,15.2633,284800.0
2006-06-22 15:00:00,22.47,22.5,22.38,22.47,163600.0,15.2633,15.2837,15.2022,15.2633,163600.0
2006-06-22 15:30:00,22.48,22.51,22.41,22.44,411200.0,15.2701,15.2905,15.2226,15.2429,411200.0
2006-06-23 09:30:00,22.27,22.46,22.19,22.42,516800.0,15.1275,15.2565,15.0731,15.2294,516800.0
2006-06-23 10:00:00,22.41,22.46,22.27,22.28,581600.0,15.2226,15.2565,15.1275,15.1343,581600.0
2006-06-23 10:30:00,22.27,22.36,22.27,22.34,302800.0,15.1275,15.1886,15.1275,15.175,302800.0
2006-06-23 11:00:00,22.34,22.38,22.27,22.28,387200.0,15.175,15.2022,15.1275,15.1343,387200.0
2006-06-23 11:30:00,22.28,22.32,22.27,22.29,145600.0,15.1343,15.1614,15.1275,15.141,145600.0
2006-06-23 12:00:00,22.28,22.52,22.28,22.48,254800.0,15.1343,15.2973,15.1343,15.2701,254800.0
2006-06-23 12:30:00,22.48,22.55,22.43,22.48,336800.0,15.2701,15.3177,15.2361,15.2701,336800.0
2006-06-23 13:00:00,22.47,22.57,22.43,22.43,306800.0,15.2633,15.3312,15.2361,15.2361,306800.0
2006-06-23 13:30:00,22.45,22.5,22.36,22.37,299600.0,15.2497,15.2837,15.1886,15.1954,299600.0
2006-06-23 14:00:00,22.37,22.37,22.29,22.32,292000.0,15.1954,15.1954,15.141,15.1614,292000.0
2006-06-23 14:30:00,22.31,22.36,22.17,22.17,463200.0,15.1546,15.1886,15.0595,15.0595,463200.0
2006-06-23 15:00:00,22.17,22.25,22.12,22.25,449600.0,15.0595,15.1139,15.0256,15.1139,449600.0
2006-06-23 15:30:00,22.25,22.28,22.21,22.21,368400.0,15.1139,15.1343,15.0867,15.0867,368400.0
2006-06-26 09:30:00,22.25,22.33,22.1,22.18,478400.0,15.1139,15.1682,15.012,15.0663,478400.0
2006-06-26 10:00:00,22.18,22.21,22.11,22.2,316400.0,15.0663,15.0867,15.0188,15.0799,316400.0
2006-06-26 10:30:00,22.2,22.33,22.19,22.19,285600.0,15.0799,15.1682,15.0731,15.0731,285600.0
2006-06-26 11:00:00,22.19,22.29,22.14,22.15,215200.0,15.0731,15.141,15.0392,15.0459,215200.0
2006-06-26 11:30:00,22.16,22.25,22.15,22.25,193600.0,15.0527,15.1139,15.0459,15.1139,193600.0
2006-06-26 12:00:00,22.25,22.25,22.17,22.17,127600.0,15.1139,15.1139,15.0595,15.0595,127600.0
2006-06-26 12:30:00,22.17,22.25,22.15,22.21,170400.0,15.0595,15.1139,15.0459,15.0867,170400.0
2006-06-26 13:00:00,22.22,22.28,22.21,22.23,315200.0,15.0935,15.1343,15.0867,15.1003,315200.0
2006-06-26 13:30:00,22.23,22.26,22.21,22.23,154800.0,15.1003,15.1207,15.0867,15.1003,154800.0
2006-06-26 14:00:00,22.23,22.25,22.12,22.13,176400.0,15.1003,15.1139,15.0256,15.0324,176400.0
2006-06-26 14:30:00,22.13,22.14,22.05,22.07,432000.0,15.0324,15.0392,14.978,14.9916,432000.0
2006-06-26 15:00:00,22.06,22.18,21.99,22.18,639600.0,14.9848,15.0663,14.9373,15.0663,639600.0
2006-06-26 15:30:00,22.18,22.24,22.16,22.24,409200.0,15.0663,15.1071,15.0527,15.1071,409200.0
2006-06-27 09:30:00,22.25,22.47,22.22,22.26,385200.0,15.1139,15.2633,15.0935,15.1207,385200.0
2006-06-27 10:00:00,22.25,22.32,22.19,22.31,282400.0,15.1139,15.1614,15.0731,15.1546,282400.0
2006-06-27 10:30:00,22.31,22.37,22.29,22.34,337200.0,15.1546,15.1954,15.141,15.175,337200.0
2006-06-27 11:00:00,22.34,22.34,22.22,22.27,435600.0,15.175,15.175,15.0935,15.1275,435600.0
2006-06-27 11:30:00,22.25,22.28,22.1,22.16,194800.0,15.1139,15.1343,15.012,15.0527,194800.0
2006-06-27 12:00:00,22.16,22.16,22.07,22.08,183200.0,15.0527,15.0527,14.9916,14.9984,183200.0
2006-06-27 12:30:00,22.08,22.1,22.0,22.09,289600.0,14.9984,15.012,14.9441,15.0052,289600.0
2006-06-27 13:00:00,22.08,22.1,22.0,22.09,141200.0,14.9984,15.012,14.9441,15.0052,141200.0
2006-06-27 13:30:00,22.09,22.17,22.06,22.16,222800.0,15.0052,15.0595,14.9848,15.0527,222800.0
2006-06-27 14:00:00,22.16,22.2,22.09,22.1,359600.0,15.0527,15.0799,15.0052,15.012,359600.0
2006-06-27 14:30:00,22.1,22.17,22.06,22.1,500800.0,15.012,15.0595,14.9848,15.012,500800.0
2006-06-27 15:00:00,22.1,22.2,22.09,22.1,239600.0,15.012,15.0799,15.0052,15.012,239600.0
2006-06-27 15:30:00,22.1,22.11,22.0,22.07,571600.0,15.012,15.0188,14.9441,14.9916,571600.0
2006-06-28 09:30:00,22.06,22.16,22.02,22.05,357200.0,14.9848,15.0527,14.9576,14.978,357200.0
2006-06-28 10:00:00,22.05,22.2,22.05,22.12,265600.0,14.978,15.0799,14.978,15.0256,265600.0
2006-06-28 10:30:00,22.12,22.13,21.95,21.96,245600.0,15.0256,15.0324,14.9101,14.9169,245600.0
2006-06-28 11:00:00,21.96,21.97,21.86,21.91,282800.0,14.9169,14.9237,14.849,14.8829,282800.0
2006-06-28 11:30:00,21.92,21.99,21.88,21.98,178000.0,14.8897,14.9373,14.8625,14.9305,178000.0
2006-06-28 12:00:00,21.98,22.08,21.96,22.05,401200.0,14.9305,14.9984,14.9169,14.978,401200.0
2006-06-28 12:30:00,22.05,22.09,22.03,22.09,164800.0,14.978,15.0052,14.9644,15.0052,164800.0
2006-06-28 13:00:00,22.09,22.19,22.06,22.15,150400.0,15.0052,15.0731,14.9848,15.0459,150400.0
2006-06-28 13:30:00,22.15,22.15,22.06,22.14,235200.0,15.0459,15.0459,14.9848,15.0392,235200.0
2006-06-28 14:00:00,22.13,22.34,22.13,22.34,220400.0,15.0324,15.175,15.0324,15.175,220400.0
2006-06-28 14:30:00,22.35,22.43,22.32,22.32,703600.0,15.1818,15.2361,15.1614,15.1614,703600.0
2006-06-28 15:00:00,22.31,22.36,22.29,22.36,351600.0,15.1546,15.1886,15.141,15.1886,351600.0
2006-06-28 15:30:00,22.36,22.41,22.31,22.36,669600.0,15.1886,15.2226,15.1546,15.1886,669600.0
2006-06-29 09:30:00,22.49,22.61,22.49,22.53,635600.0,15.2769,15.3584,15.2769,15.3041,635600.0
2006-06-29 10:00:00,22.51,22.55,22.37,22.41,901600.0,15.2905,15.3177,15.1954,15.2226,901600.0
2006-06-29 10:30:00,22.39,22.55,22.39,22.53,500800.0,15.209,15.3177,15.209,15.3041,500800.0
2006-06-29 11:00:00,22.53,22.56,22.39,22.4,315200.0,15.3041,15.3245,15.209,15.2158,315200.0
2006-06-29 11:30:00,22.39,22.4,22.29,22.29,391200.0,15.209,15.2158,15.141,15.141,391200.0
2006-06-29 12:00:00,22.29,22.31,22.22,22.27,242800.0,15.141,15.1546,15.0935,15.1275,242800.0
2006-06-29 12:30:00,22.27,22.31,22.24,22.25,166800.0,15.1275,15.1546,15.1071,15.1139,166800.0
2006-06-29 13:00:00,22.25,22.27,22.13,22.13,258400.0,15.1139,15.1275,15.0324,15.0324,258400.0
2006-06-29 13:30:00,22.14,22.27,22.13,22.25,179200.0,15.0392,15.1275,15.0324,15.1139,179200.0
2006-06-29 14:00:00,22.25,22.38,22.21,22.27,840000.0,15.1139,15.2022,15.0867,15.1275,840000.0
2006-06-29 14:30:00,22.27,22.64,22.23,22.56,792000.0,15.1275,15.3788,15.1003,15.3245,792000.0
2006-06-29 15:00:00,22.56,22.81,22.55,22.8,704000.0,15.3245,15.4943,15.3177,15.4875,704000.0
2006-06-29 15:30:00,22.8,22.92,22.72,22.88,776000.0,15.4875,15.569,15.4331,15.5418,776000.0
2006-06-30 09:30:00,23.0,23.18,22.95,23.03,684400.0,15.6233,15.7456,15.5894,15.6437,684400.0
2006-06-30 10:00:00,23.04,23.05,22.92,23.05,606400.0,15.6505,15.6573,15.569,15.6573,606400.0
2006-06-30 10:30:00,23.05,23.23,23.04,23.22,434000.0,15.6573,15.7796,15.6505,15.7728,434000.0
2006-06-30 11:00:00,23.21,23.21,23.07,23.09,595600.0,15.766,15.766,15.6709,15.6845,595600.0
2006-06-30 11:30:00,23.1,23.19,23.08,23.18,158000.0,15.6913,15.7524,15.6777,15.7456,158000.0
2006-06-30 12:00:00,23.2,23.2,23.09,23.11,139600.0,15.7592,15.7592,15.6845,15.6981,139600.0
2006-06-30 12:30:00,23.11,23.14,23.08,23.09,168000.0,15.6981,15.7184,15.6777,15.6845,168000.0
2006-06-30 13:00:00,23.09,23.15,23.06,23.06,246800.0,15.6845,15.7252,15.6641,15.6641,246800.0
2006-06-30 13:30:00,23.05,23.14,23.04,23.14,256400.0,15.6573,15.7184,15.6505,15.7184,256400.0
2006-06-30 14:00:00,23.14,23.18,23.1,23.17,273200.0,15.7184,15.7456,15.6913,15.7388,273200.0
2006-06-30 14:30:00,23.17,23.24,23.16,23.21,439200.0,15.7388,15.7864,15.732,15.766,439200.0
2006-06-30 15:00:00,23.22,23.22,23.07,23.11,351200.0,15.7728,15.7728,15.6709,15.6981,351200.0
2006-06-30 15:30:00,23.1,23.25,23.05,23.22,693600.0,15.6913,15.7932,15.6573,15.7728,693600.0
2006-07-03 09:30:00,23.24,23.24,23.08,23.15,500400.0,15.7864,15.7864,15.6777,15.7252,500400.0
2006-07-03 10:00:00,23.14,23.18,23.07,23.13,364000.0,15.7184,15.7456,15.6709,15.7116,364000.0
2006-07-03 10:30:00,23.14,23.21,23.08,23.09,378400.0,15.7184,15.766,15.6777,15.6845,378400.0
2006-07-03 11:00:00,23.09,23.13,23.0,23.01,243200.0,15.6845,15.7116,15.6233,15.6301,243200.0
2006-07-03 11:30:00,23.01,23.11,23.0,23.06,246000.0,15.6301,15.6981,15.6233,15.6641,246000.0
2006-07-03 12:00:00,23.04,23.09,22.96,22.97,301600.0,15.6505,15.6845,15.5962,15.603,301600.0
2006-07-03 12:30:00,22.97,23.07,22.96,23.05,366400.0,15.603,15.6709,15.5962,15.6573,366400.0
2006-07-03 13:00:00,23.06,23.06,23.06,23.06,845600.0,15.6641,15.6641,15.6641,15.6641,845600.0
2006-07-03 13:30:00,23.06,23.06,23.06,23.06,11200.0,15.6641,15.6641,15.6641,15.6641,11200.0
2006-07-03 14:00:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 14:30:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:00:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-03 15:30:00,23.06,23.06,23.06,23.06,0.0,15.6641,15.6641,15.6641,15.6641,0.0
2006-07-05 09:30:00,22.9,23.0,22.77,22.78,467200.0,15.5554,15.6233,15.4671,15.4739,467200.0
2006-07-05 10:00:00,22.77,22.85,22.6,22.7,783600.0,15.4671,15.5214,15.3516,15.4196,783600.0
2006-07-05 10:30:00,22.7,22.88,22.68,22.82,409600.0,15.4196,15.5418,15.406,15.5011,409600.0
2006-07-05 11:00:00,22.81,22.82,22.74,22.75,337600.0,15.4943,15.5011,15.4467,15.4535,337600.0
2006-07-05 11:30:00,22.75,22.86,22.74,22.83,178400.0,15.4535,15.5282,15.4467,15.5079,178400.0
2006-07-05 12:00:00,22.84,22.92,22.83,22.91,191600.0,15.5146,15.569,15.5079,15.5622,191600.0
2006-07-05 12:30:00,22.91,22.96,22.9,22.93,108800.0,15.5622,15.5962,15.5554,15.5758,108800.0
2006-07-05 13:00:00,22.93,22.94,22.89,22.91,300800.0,15.5758,15.5826,15.5486,15.5622,300800.0
2006-07-05 13:30:00,22.9,22.95,22.86,22.91,179600.0,15.5554,15.5894,15.5282,15.5622,179600.0
2006-07-05 14:00:00,22.91,22.92,22.87,22.89,139600.0,15.5622,15.569,15.535,15.5486,139600.0
2006-07-05 14:30:00,22.9,23.07,22.89,23.04,431600.0,15.5554,15.6709,15.5486,15.6505,431600.0
2006-07-05 15:00:00,23.04,23.05,22.98,23.0,482000.0,15.6505,15.6573,15.6097,15.6233,482000.0
2006-07-05 15:30:00,22.99,23.04,22.92,23.01,422400.0,15.6165,15.6505,15.569,15.6301,422400.0
2006-07-06 09:30:00,23.09,23.13,22.97,23.1,400400.0,15.6845,15.7116,15.603,15.6913,400400.0
2006-07-06 10:00:00,23.11,23.11,22.89,22.89,372400.0,15.6981,15.6981,15.5486,15.5486,372400.0
2006-07-06 10:30:00,22.89,23.0,22.89,22.91,393200.0,15.5486,15.6233,15.5486,15.5622,393200.0
2006-07-06 11:00:00,22.92,22.95,22.9,22.93,287200.0,15.569,15.5894,15.5554,15.5758,287200.0
2006-07-06 11:30:00,22.93,22.93,22.81,22.81,362800.0,15.5758,15.5758,15.4943,15.4943,362800.0
2006-07-06 12:00:00,22.81,22.83,22.63,22.67,312400.0,15.4943,15.5079,15.372,15.3992,312400.0
2006-07-06 12:30:00,22.66,22.71,22.57,22.58,334800.0,15.3924,15.4263,15.3312,15.338,334800.0
2006-07-06 13:00:00,22.58,22.6,22.55,22.55,487600.0,15.338,15.3516,15.3177,15.3177,487600.0
2006-07-06 13:30:00,22.55,22.67,22.55,22.59,270000.0,15.3177,15.3992,15.3177,15.3448,270000.0
2006-07-06 14:00:00,22.59,22.59,22.5,22.5,323200.0,15.3448,15.3448,15.2837,15.2837,323200.0
2006-07-06 14:30:00,22.5,22.57,22.46,22.52,425600.0,15.2837,15.3312,15.2565,15.2973,425600.0
2006-07-06 15:00:00,22.51,22.63,22.5,22.63,465200.0,15.2905,15.372,15.2837,15.372,465200.0
2006-07-06 15:30:00,22.63,22.74,22.61,22.71,684400.0,15.372,15.4467,15.3584,15.4263,684400.0
2006-07-07 09:30:00,22.68,22.68,22.37,22.56,483200.0,15.406,15.406,15.1954,15.3245,483200.0
2006-07-07 10:00:00,22.56,22.57,22.46,22.5,347600.0,15.3245,15.3312,15.2565,15.2837,347600.0
2006-07-07 10:30:00,22.5,22.62,22.49,22.52,504400.0,15.2837,15.3652,15.2769,15.2973,504400.0
2006-07-07 11:00:00,22.52,22.52,22.39,22.49,302000.0,15.2973,15.2973,15.209,15.2769,302000.0
2006-07-07 11:30:00,22.48,22.55,22.45,22.5,500000.0,15.2701,15.3177,15.2497,15.2837,500000.0
2006-07-07 12:00:00,22.51,22.56,22.48,22.55,200800.0,15.2905,15.3245,15.2701,15.3177,200800.0
2006-07-07 12:30:00,22.55,22.55,22.48,22.48,238400.0,15.3177,15.3177,15.2701,15.2701,238400.0
2006-07-07 13:00:00,22.48,22.5,22.38,22.46,314400.0,15.2701,15.2837,15.2022,15.2565,314400.0
2006-07-07 13:30:00,22.46,22.5,22.44,22.49,157200.0,15.2565,15.2837,15.2429,15.2769,157200.0
2006-07-07 14:00:00,22.48,22.55,22.46,22.51,130400.0,15.2701,15.3177,15.2565,15.2905,130400.0
2006-07-07 14:30:00,22.5,22.52,22.42,22.46,372800.0,15.2837,15.2973,15.2294,15.2565,372800.0
2006-07-07 15:00:00,22.44,22.53,22.43,22.5,412000.0,15.2429,15.3041,15.2361,15.2837,412000.0
2006-07-07 15:30:00,22.5,22.52,22.5,22.51,414400.0,15.2837,15.2973,15.2837,15.2905,414400.0
2006-07-10 09:30:00,22.68,22.7,22.55,22.58,247600.0,15.406,15.4196,15.3177,15.338,247600.0
2006-07-10 10:00:00,22.58,22.61,22.52,22.53,214800.0,15.338,15.3584,15.2973,15.3041,214800.0
2006-07-10 10:30:00,22.54,22.63,22.53,22.63,357600.0,15.3109,15.372,15.3041,15.372,357600.0
2006-07-10 11:00:00,22.63,22.65,22.47,22.5,337600.0,15.372,15.3856,15.2633,15.2837,337600.0
2006-07-10 11:30:00,22.51,22.55,22.48,22.5,260800.0,15.2905,15.3177,15.2701,15.2837,260800.0
2006-07-10 12:00:00,22.5,22.5,22.42,22.45,293600.0,15.2837,15.2837,15.2294,15.2497,293600.0
2006-07-10 12:30:00,22.44,22.48,22.41,22.45,256400.0,15.2429,15.2701,15.2226,15.2497,256400.0
2006-07-10 13:00:00,22.45,22.46,22.36,22.36,445600.0,15.2497,15.2565,15.1886,15.1886,445600.0
2006-07-10 13:30:00,22.36,22.43,22.32,22.36,404000.0,15.1886,15.2361,15.1614,15.1886,404000.0
2006-07-10 14:00:00,22.36,22.42,22.36,22.37,266800.0,15.1886,15.2294,15.1886,15.1954,266800.0
2006-07-10 14:30:00,22.37,22.43,22.35,22.42,519200.0,15.1954,15.2361,15.1818,15.2294,519200.0
2006-07-10 15:00:00,22.42,22.58,22.41,22.55,449200.0,15.2294,15.338,15.2226,15.3177,449200.0
2006-07-10 15:30:00,22.55,22.64,22.55,22.59,619600.0,15.3177,15.3788,15.3177,15.3448,619600.0
2006-07-11 09:30:00,22.54,22.54,22.39,22.41,370800.0,15.3109,15.3109,15.209,15.2226,370800.0
2006-07-11 10:00:00,22.41,22.59,22.34,22.53,286400.0,15.2226,15.3448,15.175,15.3041,286400.0
2006-07-11 10:30:00,22.53,22.53,22.4,22.43,921600.0,15.3041,15.3041,15.2158,15.2361,921600.0
2006-07-11 11:00:00,22.41,22.44,22.38,22.44,194800.0,15.2226,15.2429,15.2022,15.2429,194800.0
2006-07-11 11:30:00,22.45,22.53,22.4,22.45,174000.0,15.2497,15.3041,15.2158,15.2497,174000.0
2006-07-11 12:00:00,22.46,22.51,22.39,22.43,222000.0,15.2565,15.2905,15.209,15.2361,222000.0
2006-07-11 12:30:00,22.44,22.45,22.4,22.43,155600.0,15.2429,15.2497,15.2158,15.2361,155600.0
2006-07-11 13:00:00,22.44,22.46,22.41,22.42,213200.0,15.2429,15.2565,15.2226,15.2294,213200.0
2006-07-11 13:30:00,22.42,22.5,22.42,22.47,228000.0,15.2294,15.2837,15.2294,15.2633,228000.0
2006-07-11 14:00:00,22.48,22.58,22.44,22.56,304400.0,15.2701,15.338,15.2429,15.3245,304400.0
2006-07-11 14:30:00,22.56,22.61,22.54,22.6,236400.0,15.3245,15.3584,15.3109,15.3516,236400.0
2006-07-11 15:00:00,22.59,22.65,22.56,22.6,506800.0,15.3448,15.3856,15.3245,15.3516,506800.0
2006-07-11 15:30:00,22.6,22.63,22.54,22.56,1024400.0,15.3516,15.372,15.3109,15.3245,1024400.0
2006-07-12 09:30:00,22.58,22.66,22.38,22.5,925600.0,15.338,15.3924,15.2022,15.2837,925600.0
2006-07-12 10:00:00,22.5,22.5,22.33,22.38,545600.0,15.2837,15.2837,15.1682,15.2022,545600.0
2006-07-12 10:30:00,22.39,22.41,22.23,22.27,608800.0,15.209,15.2226,15.1003,15.1275,608800.0
2006-07-12 11:00:00,22.28,22.39,22.26,22.31,878400.0,15.1343,15.209,15.1207,15.1546,878400.0
2006-07-12 11:30:00,22.32,22.37,22.23,22.25,736400.0,15.1614,15.1954,15.1003,15.1139,736400.0
2006-07-12 12:00:00,22.25,22.25,22.16,22.18,429200.0,15.1139,15.1139,15.0527,15.0663,429200.0
2006-07-12 12:30:00,22.18,22.24,22.15,22.23,374800.0,15.0663,15.1071,15.0459,15.1003,374800.0
2006-07-12 13:00:00,22.24,22.24,22.1,22.11,267600.0,15.1071,15.1071,15.012,15.0188,267600.0
2006-07-12 13:30:00,22.11,22.16,22.05,22.1,277200.0,15.0188,15.0527,14.978,15.012,277200.0
2006-07-12 14:00:00,22.09,22.21,22.09,22.18,267600.0,15.0052,15.0867,15.0052,15.0663,267600.0
2006-07-12 14:30:00,22.18,22.19,22.0,22.08,407200.0,15.0663,15.0731,14.9441,14.9984,407200.0
2006-07-12 15:00:00,22.08,22.14,22.05,22.05,524400.0,14.9984,15.0392,14.978,14.978,524400.0
2006-07-12 15:30:00,22.05,22.08,22.04,22.06,655200.0,14.978,14.9984,14.9712,14.9848,655200.0
2006-07-13 09:30:00,22.0,22.0,21.63,21.63,787200.0,14.9441,14.9441,14.6927,14.6927,787200.0
2006-07-13 10:00:00,21.63,21.85,21.63,21.85,384400.0,14.6927,14.8422,14.6927,14.8422,384400.0
2006-07-13 10:30:00,21.84,21.93,21.73,21.74,421600.0,14.8354,14.8965,14.7607,14.7674,421600.0
2006-07-13 11:00:00,21.74,21.9,21.72,21.88,379200.0,14.7674,14.8761,14.7539,14.8625,379200.0
2006-07-13 11:30:00,21.88,21.93,21.84,21.9,339200.0,14.8625,14.8965,14.8354,14.8761,339200.0
2006-07-13 12:00:00,21.91,21.95,21.87,21.93,333600.0,14.8829,14.9101,14.8558,14.8965,333600.0
2006-07-13 12:30:00,21.92,22.04,21.91,21.98,383600.0,14.8897,14.9712,14.8829,14.9305,383600.0
2006-07-13 13:00:00,21.99,22.01,21.91,21.93,382000.0,14.9373,14.9509,14.8829,14.8965,382000.0
2006-07-13 13:30:00,21.93,21.95,21.89,21.9,519600.0,14.8965,14.9101,14.8693,14.8761,519600.0
2006-07-13 14:00:00,21.9,21.93,21.88,21.89,644000.0,14.8761,14.8965,14.8625,14.8693,644000.0
2006-07-13 14:30:00,21.89,21.93,21.86,21.93,416400.0,14.8693,14.8965,14.849,14.8965,416400.0
2006-07-13 15:00:00,21.93,21.96,21.9,21.96,607600.0,14.8965,14.9169,14.8761,14.9169,607600.0
2006-07-13 15:30:00,21.96,21.96,21.87,21.87,1346400.0,14.9169,14.9169,14.8558,14.8558,1346400.0
2006-07-14 09:30:00,21.86,21.94,21.59,21.59,503200.0,14.849,14.9033,14.6656,14.6656,503200.0
2006-07-14 10:00:00,21.56,21.68,21.55,21.68,456400.0,14.6452,14.7267,14.6384,14.7267,456400.0
2006-07-14 10:30:00,21.69,21.71,21.57,21.59,406800.0,14.7335,14.7471,14.652,14.6656,406800.0
2006-07-14 11:00:00,21.59,21.59,21.35,21.35,449600.0,14.6656,14.6656,14.5025,14.5025,449600.0
2006-07-14 11:30:00,21.35,21.5,21.29,21.5,563600.0,14.5025,14.6044,14.4618,14.6044,563600.0
2006-07-14 12:00:00,21.5,21.52,21.39,21.44,229200.0,14.6044,14.618,14.5297,14.5637,229200.0
2006-07-14 12:30:00,21.44,21.53,21.43,21.49,462800.0,14.5637,14.6248,14.5569,14.5976,462800.0
2006-07-14 13:00:00,21.48,21.62,21.4,21.58,335200.0,14.5908,14.6859,14.5365,14.6588,335200.0
2006-07-14 13:30:00,21.58,21.64,21.52,21.52,644800.0,14.6588,14.6995,14.618,14.618,644800.0
2006-07-14 14:00:00,21.52,21.56,21.46,21.5,438000.0,14.618,14.6452,14.5772,14.6044,438000.0
2006-07-14 14:30:00,21.5,21.54,21.45,21.49,264400.0,14.6044,14.6316,14.5705,14.5976,264400.0
2006-07-14 15:00:00,21.5,21.53,21.48,21.52,589200.0,14.6044,14.6248,14.5908,14.618,589200.0
2006-07-14 15:30:00,21.51,21.61,21.47,21.54,710000.0,14.6112,14.6791,14.584,14.6316,710000.0
2006-07-17 09:30:00,21.41,21.62,21.41,21.5,730000.0,14.5433,14.6859,14.5433,14.6044,730000.0
2006-07-17 10:00:00,21.49,21.52,21.41,21.41,443200.0,14.5976,14.618,14.5433,14.5433,443200.0
2006-07-17 10:30:00,21.42,21.44,21.29,21.43,591200.0,14.5501,14.5637,14.4618,14.5569,591200.0
2006-07-17 11:00:00,21.44,21.45,21.29,21.35,411600.0,14.5637,14.5705,14.4618,14.5025,411600.0
2006-07-17 11:30:00,21.36,21.4,21.31,21.33,538400.0,14.5093,14.5365,14.4754,14.4889,538400.0
2006-07-17 12:00:00,21.34,21.37,21.31,21.36,348000.0,14.4957,14.5161,14.4754,14.5093,348000.0
2006-07-17 12:30:00,21.36,21.38,21.28,21.32,256400.0,14.5093,14.5229,14.455,14.4822,256400.0
2006-07-17 13:00:00,21.33,21.37,21.29,21.29,554000.0,14.4889,14.5161,14.4618,14.4618,554000.0
2006-07-17 13:30:00,21.3,21.31,21.22,21.27,286000.0,14.4686,14.4754,14.4142,14.4482,286000.0
2006-07-17 14:00:00,21.26,21.3,21.24,21.26,266000.0,14.4414,14.4686,14.4278,14.4414,266000.0
2006-07-17 14:30:00,21.25,21.28,21.22,21.23,286800.0,14.4346,14.455,14.4142,14.421,286800.0
2006-07-17 15:00:00,21.24,21.24,21.16,21.22,730000.0,14.4278,14.4278,14.3735,14.4142,730000.0
2006-07-17 15:30:00,21.21,21.25,21.15,21.17,805200.0,14.4074,14.4346,14.3667,14.3803,805200.0
2006-07-18 09:30:00,21.19,21.43,21.19,21.42,607600.0,14.3938,14.5569,14.3938,14.5501,607600.0
2006-07-18 10:00:00,21.4,21.5,21.39,21.46,734400.0,14.5365,14.6044,14.5297,14.5772,734400.0
2006-07-18 10:30:00,21.46,21.51,21.41,21.44,572000.0,14.5772,14.6112,14.5433,14.5637,572000.0
2006-07-18 11:00:00,21.43,21.43,21.31,21.4,372000.0,14.5569,14.5569,14.4754,14.5365,372000.0
2006-07-18 11:30:00,21.38,21.45,21.37,21.45,371200.0,14.5229,14.5705,14.5161,14.5705,371200.0
2006-07-18 12:00:00,21.45,21.45,21.38,21.41,302400.0,14.5705,14.5705,14.5229,14.5433,302400.0
2006-07-18 12:30:00,21.41,21.46,21.39,21.44,342400.0,14.5433,14.5772,14.5297,14.5637,342400.0
2006-07-18 13:00:00,21.44,21.44,21.31,21.39,519200.0,14.5637,14.5637,14.4754,14.5297,519200.0
2006-07-18 13:30:00,21.39,21.45,21.32,21.35,473600.0,14.5297,14.5705,14.4822,14.5025,473600.0
2006-07-18 14:00:00,21.36,21.45,21.28,21.43,388400.0,14.5093,14.5705,14.455,14.5569,388400.0
2006-07-18 14:30:00,21.43,21.56,21.38,21.56,804400.0,14.5569,14.6452,14.5229,14.6452,804400.0
2006-07-18 15:00:00,21.56,21.56,21.43,21.49,488800.0,14.6452,14.6452,14.5569,14.5976,488800.0
2006-07-18 15:30:00,21.5,21.64,21.48,21.58,1075600.0,14.6044,14.6995,14.5908,14.6588,1075600.0
2006-07-19 09:30:00,21.53,21.54,21.25,21.53,1236800.0,14.6248,14.6316,14.4346,14.6248,1236800.0
2006-07-19 10:00:00,21.55,21.62,21.51,21.55,896800.0,14.6384,14.6859,14.6112,14.6384,896800.0
2006-07-19 10:30:00,21.55,21.73,21.54,21.55,1058800.0,14.6384,14.7607,14.6316,14.6384,1058800.0
2006-07-19 11:00:00,21.55,21.75,21.53,21.71,1062000.0,14.6384,14.7742,14.6248,14.7471,1062000.0
2006-07-19 11:30:00,21.7,21.75,21.66,21.7,710800.0,14.7403,14.7742,14.7131,14.7403,710800.0
2006-07-19 12:00:00,21.69,21.71,21.48,21.48,789200.0,14.7335,14.7471,14.5908,14.5908,789200.0
2006-07-19 12:30:00,21.48,21.53,21.38,21.45,1218800.0,14.5908,14.6248,14.5229,14.5705,1218800.0
2006-07-19 13:00:00,21.45,21.6,21.43,21.57,710000.0,14.5705,14.6723,14.5569,14.652,710000.0
2006-07-19 13:30:00,21.57,21.68,21.55,21.67,618400.0,14.652,14.7267,14.6384,14.7199,618400.0
2006-07-19 14:00:00,21.66,21.69,21.63,21.66,446000.0,14.7131,14.7335,14.6927,14.7131,446000.0
2006-07-19 14:30:00,21.68,21.73,21.64,21.66,608800.0,14.7267,14.7607,14.6995,14.7131,608800.0
2006-07-19 15:00:00,21.67,21.81,21.66,21.81,778800.0,14.7199,14.815,14.7131,14.815,778800.0
2006-07-19 15:30:00,21.81,21.88,21.74,21.83,728800.0,14.815,14.8625,14.7674,14.8286,728800.0
2006-07-20 09:30:00,22.46,22.47,22.21,22.26,1347600.0,15.2565,15.2633,15.0867,15.1207,1347600.0
2006-07-20 10:00:00,22.26,22.27,21.95,22.0,1085600.0,15.1207,15.1275,14.9101,14.9441,1085600.0
2006-07-20 10:30:00,22.0,22.12,21.77,21.8,832400.0,14.9441,15.0256,14.7878,14.8082,832400.0
2006-07-20 11:00:00,21.8,21.92,21.76,21.81,510400.0,14.8082,14.8897,14.781,14.815,510400.0
2006-07-20 11:30:00,21.78,21.83,21.63,21.68,715200.0,14.7946,14.8286,14.6927,14.7267,715200.0
2006-07-20 12:00:00,21.68,21.79,21.54,21.54,848000.0,14.7267,14.8014,14.6316,14.6316,848000.0
2006-07-20 12:30:00,21.54,21.58,21.43,21.55,1018400.0,14.6316,14.6588,14.5569,14.6384,1018400.0
2006-07-20 13:00:00,21.55,21.6,21.52,21.54,443600.0,14.6384,14.6723,14.618,14.6316,443600.0
2006-07-20 13:30:00,21.54,21.58,21.51,21.53,626800.0,14.6316,14.6588,14.6112,14.6248,626800.0
2006-07-20 14:00:00,21.53,21.6,21.36,21.4,1463600.0,14.6248,14.6723,14.5093,14.5365,1463600.0
2006-07-20 14:30:00,21.4,21.41,21.25,21.25,993600.0,14.5365,14.5433,14.4346,14.4346,993600.0
2006-07-20 15:00:00,21.25,21.31,21.18,21.19,1241600.0,14.4346,14.4754,14.3871,14.3938,1241600.0
2006-07-20 15:30:00,21.18,21.22,20.94,21.0,2024400.0,14.3871,14.4142,14.224,14.2648,2024400.0
2006-07-21 09:30:00,21.0,21.03,20.64,20.65,2497600.0,14.2648,14.2852,14.0202,14.027,2497600.0
2006-07-21 10:00:00,20.65,20.65,20.45,20.56,1904000.0,14.027,14.027,13.8912,13.9659,1904000.0
2006-07-21 10:30:00,20.56,20.72,20.51,20.68,1115600.0,13.9659,14.0746,13.9319,14.0474,1115600.0
2006-07-21 11:00:00,20.68,20.72,20.5,20.56,574800.0,14.0474,14.0746,13.9251,13.9659,574800.0
2006-07-21 11:30:00,20.56,20.79,20.53,20.77,787600.0,13.9659,14.1221,13.9455,14.1085,787600.0
2006-07-21 12:00:00,20.77,20.84,20.55,20.66,613200.0,14.1085,14.1561,13.9591,14.0338,613200.0
2006-07-21 12:30:00,20.66,20.75,20.59,20.74,440000.0,14.0338,14.095,13.9863,14.0882,440000.0
2006-07-21 13:00:00,20.74,20.87,20.69,20.74,484800.0,14.0882,14.1765,14.0542,14.0882,484800.0
2006-07-21 13:30:00,20.74,20.87,20.71,20.86,558400.0,14.0882,14.1765,14.0678,14.1697,558400.0
2006-07-21 14:00:00,20.86,20.87,20.76,20.81,508800.0,14.1697,14.1765,14.1018,14.1357,508800.0
2006-07-21 14:30:00,20.83,20.85,20.66,20.68,339200.0,14.1493,14.1629,14.0338,14.0474,339200.0
2006-07-21 15:00:00,20.67,20.75,20.63,20.65,484000.0,14.0406,14.095,14.0135,14.027,484000.0
2006-07-21 15:30:00,20.65,20.84,20.65,20.75,797600.0,14.027,14.1561,14.027,14.095,797600.0
2006-07-24 09:30:00,20.89,20.98,20.76,20.92,552400.0,14.1901,14.2512,14.1018,14.2104,552400.0
2006-07-24 10:00:00,20.91,20.94,20.79,20.83,558400.0,14.2036,14.224,14.1221,14.1493,558400.0
2006-07-24 10:30:00,20.84,21.02,20.83,20.96,587600.0,14.1561,14.2784,14.1493,14.2376,587600.0
2006-07-24 11:00:00,20.97,21.04,20.97,21.04,829600.0,14.2444,14.292,14.2444,14.292,829600.0
2006-07-24 11:30:00,21.04,21.17,21.0,21.14,546800.0,14.292,14.3803,14.2648,14.3599,546800.0
2006-07-24 12:00:00,21.14,21.16,21.1,21.14,476400.0,14.3599,14.3735,14.3327,14.3599,476400.0
2006-07-24 12:30:00,21.15,21.16,21.11,21.12,560400.0,14.3667,14.3735,14.3395,14.3463,560400.0
2006-07-24 13:00:00,21.13,21.17,21.1,21.15,365600.0,14.3531,14.3803,14.3327,14.3667,365600.0
2006-07-24 13:30:00,21.15,21.18,21.14,21.15,558000.0,14.3667,14.3871,14.3599,14.3667,558000.0
2006-07-24 14:00:00,21.15,21.19,21.13,21.16,1209200.0,14.3667,14.3938,14.3531,14.3735,1209200.0
2006-07-24 14:30:00,21.16,21.27,21.16,21.25,615600.0,14.3735,14.4482,14.3735,14.4346,615600.0
2006-07-24 15:00:00,21.25,21.33,21.2,21.33,644400.0,14.4346,14.4889,14.4006,14.4889,644400.0
2006-07-24 15:30:00,21.33,21.39,21.32,21.36,848400.0,14.4889,14.5297,14.4822,14.5093,848400.0
2006-07-25 09:30:00,21.36,21.36,20.78,20.91,1943600.0,14.5093,14.5093,14.1153,14.2036,1943600.0
2006-07-25 10:00:00,20.89,21.07,20.89,21.06,1111200.0,14.1901,14.3123,14.1901,14.3055,1111200.0
2006-07-25 10:30:00,21.05,21.08,20.95,21.02,815600.0,14.2987,14.3191,14.2308,14.2784,815600.0
2006-07-25 11:00:00,21.02,21.02,20.83,20.85,655600.0,14.2784,14.2784,14.1493,14.1629,655600.0
2006-07-25 11:30:00,20.84,20.88,20.69,20.71,1055200.0,14.1561,14.1833,14.0542,14.0678,1055200.0
2006-07-25 12:00:00,20.71,20.84,20.71,20.79,622400.0,14.0678,14.1561,14.0678,14.1221,622400.0
2006-07-25 12:30:00,20.79,20.92,20.76,20.88,793600.0,14.1221,14.2104,14.1018,14.1833,793600.0
2006-07-25 13:00:00,20.88,20.93,20.8,20.9,596400.0,14.1833,14.2172,14.1289,14.1969,596400.0
2006-07-25 13:30:00,20.9,20.93,20.77,20.78,736000.0,14.1969,14.2172,14.1085,14.1153,736000.0
2006-07-25 14:00:00,20.78,20.85,20.66,20.69,870000.0,14.1153,14.1629,14.0338,14.0542,870000.0
2006-07-25 14:30:00,20.69,20.73,20.62,20.64,1085200.0,14.0542,14.0814,14.0067,14.0202,1085200.0
2006-07-25 15:00:00,20.64,20.95,20.64,20.91,1226400.0,14.0202,14.2308,14.0202,14.2036,1226400.0
2006-07-25 15:30:00,20.91,21.13,20.9,21.08,1143600.0,14.2036,14.3531,14.1969,14.3191,1143600.0
2006-07-26 09:30:00,21.0,21.0,20.55,20.6,1508400.0,14.2648,14.2648,13.9591,13.9931,1508400.0
2006-07-26 10:00:00,20.6,20.66,20.54,20.63,1392000.0,13.9931,14.0338,13.9523,14.0135,1392000.0
2006-07-26 10:30:00,20.63,20.66,20.49,20.52,1154400.0,14.0135,14.0338,13.9184,13.9387,1154400.0
2006-07-26 11:00:00,20.52,20.58,20.49,20.54,719600.0,13.9387,13.9795,13.9184,13.9523,719600.0
2006-07-26 11:30:00,20.54,20.65,20.53,20.64,996400.0,13.9523,14.027,13.9455,14.0202,996400.0
2006-07-26 12:00:00,20.65,20.84,20.64,20.8,543600.0,14.027,14.1561,14.0202,14.1289,543600.0
2006-07-26 12:30:00,20.8,20.82,20.76,20.79,280000.0,14.1289,14.1425,14.1018,14.1221,280000.0
2006-07-26 13:00:00,20.79,20.89,20.78,20.85,333200.0,14.1221,14.1901,14.1153,14.1629,333200.0
2006-07-26 13:30:00,20.85,20.96,20.85,20.92,374800.0,14.1629,14.2376,14.1629,14.2104,374800.0
2006-07-26 14:00:00,20.92,20.96,20.78,20.87,772000.0,14.2104,14.2376,14.1153,14.1765,772000.0
2006-07-26 14:30:00,20.87,20.92,20.82,20.85,618400.0,14.1765,14.2104,14.1425,14.1629,618400.0
2006-07-26 15:00:00,20.85,20.9,20.81,20.83,504800.0,14.1629,14.1969,14.1357,14.1493,504800.0
2006-07-26 15:30:00,20.83,20.88,20.77,20.79,919200.0,14.1493,14.1833,14.1085,14.1221,919200.0
2006-07-27 09:30:00,20.93,21.1,20.82,20.9,676400.0,14.2172,14.3327,14.1425,14.1969,676400.0
2006-07-27 10:00:00,20.89,21.07,20.87,20.97,665200.0,14.1901,14.3123,14.1765,14.2444,665200.0
2006-07-27 10:30:00,20.97,21.03,20.83,20.92,707600.0,14.2444,14.2852,14.1493,14.2104,707600.0
2006-07-27 11:00:00,20.92,21.06,20.88,21.05,539200.0,14.2104,14.3055,14.1833,14.2987,539200.0
2006-07-27 11:30:00,21.05,21.08,21.0,21.04,436800.0,14.2987,14.3191,14.2648,14.292,436800.0
2006-07-27 12:00:00,21.04,21.08,20.99,21.01,437600.0,14.292,14.3191,14.258,14.2716,437600.0
2006-07-27 12:30:00,21.01,21.06,20.97,21.02,331200.0,14.2716,14.3055,14.2444,14.2784,331200.0
2006-07-27 13:00:00,21.02,21.02,20.93,20.98,260000.0,14.2784,14.2784,14.2172,14.2512,260000.0
2006-07-27 13:30:00,20.97,20.98,20.85,20.89,394400.0,14.2444,14.2512,14.1629,14.1901,394400.0
2006-07-27 14:00:00,20.89,20.96,20.84,20.95,348400.0,14.1901,14.2376,14.1561,14.2308,348400.0
2006-07-27 14:30:00,20.95,20.96,20.86,20.9,390800.0,14.2308,14.2376,14.1697,14.1969,390800.0
2006-07-27 15:00:00,20.9,20.93,20.86,20.92,458000.0,14.1969,14.2172,14.1697,14.2104,458000.0
2006-07-27 15:30:00,20.91,20.97,20.89,20.96,648800.0,14.2036,14.2444,14.1901,14.2376,648800.0
2006-07-28 09:30:00,20.98,21.1,20.94,20.95,742800.0,14.2512,14.3327,14.224,14.2308,742800.0
2006-07-28 10:00:00,20.95,21.0,20.89,20.89,751200.0,14.2308,14.2648,14.1901,14.1901,751200.0
2006-07-28 10:30:00,20.89,21.01,20.87,20.98,954000.0,14.1901,14.2716,14.1765,14.2512,954000.0
2006-07-28 11:00:00,20.98,21.16,20.98,21.15,587600.0,14.2512,14.3735,14.2512,14.3667,587600.0
2006-07-28 11:30:00,21.16,21.3,21.16,21.29,428000.0,14.3735,14.4686,14.3735,14.4618,428000.0
2006-07-28 12:00:00,21.3,21.31,21.19,21.2,348000.0,14.4686,14.4754,14.3938,14.4006,348000.0
2006-07-28 12:30:00,21.21,21.28,21.18,21.2,416800.0,14.4074,14.455,14.3871,14.4006,416800.0
2006-07-28 13:00:00,21.21,21.23,21.18,21.23,984000.0,14.4074,14.421,14.3871,14.421,984000.0
2006-07-28 13:30:00,21.23,21.28,21.2,21.22,696400.0,14.421,14.455,14.4006,14.4142,696400.0
2006-07-28 14:00:00,21.22,21.26,21.21,21.23,879600.0,14.4142,14.4414,14.4074,14.421,879600.0
2006-07-28 14:30:00,21.23,21.3,21.21,21.27,643600.0,14.421,14.4686,14.4074,14.4482,643600.0
2006-07-28 15:00:00,21.27,21.4,21.24,21.38,802000.0,14.4482,14.5365,14.4278,14.5229,802000.0
2006-07-28 15:30:00,21.38,21.4,21.29,21.3,1074400.0,14.5229,14.5365,14.4618,14.4686,1074400.0
2006-07-31 09:30:00,21.12,21.13,20.95,21.1,922400.0,14.3463,14.3531,14.2308,14.3327,922400.0
2006-07-31 10:00:00,21.1,21.18,21.02,21.16,470800.0,14.3327,14.3871,14.2784,14.3735,470800.0
2006-07-31 10:30:00,21.17,21.23,21.14,21.16,290800.0,14.3803,14.421,14.3599,14.3735,290800.0
2006-07-31 11:00:00,21.17,21.2,21.13,21.18,215600.0,14.3803,14.4006,14.3531,14.3871,215600.0
2006-07-31 11:30:00,21.2,21.2,21.1,21.11,542000.0,14.4006,14.4006,14.3327,14.3395,542000.0
2006-07-31 12:00:00,21.1,21.15,21.09,21.14,341600.0,14.3327,14.3667,14.3259,14.3599,341600.0
2006-07-31 12:30:00,21.14,21.16,21.1,21.12,154000.0,14.3599,14.3735,14.3327,14.3463,154000.0
2006-07-31 13:00:00,21.11,21.16,21.11,21.13,166400.0,14.3395,14.3735,14.3395,14.3531,166400.0
2006-07-31 13:30:00,21.13,21.17,21.12,21.14,331600.0,14.3531,14.3803,14.3463,14.3599,331600.0
2006-07-31 14:00:00,21.14,21.17,21.12,21.14,363600.0,14.3599,14.3803,14.3463,14.3599,363600.0
2006-07-31 14:30:00,21.15,21.2,21.15,21.17,367200.0,14.3667,14.4006,14.3667,14.3803,367200.0
2006-07-31 15:00:00,21.17,21.27,21.13,21.24,422000.0,14.3803,14.4482,14.3531,14.4278,422000.0
2006-07-31 15:30:00,21.23,21.29,21.22,21.25,763200.0,14.421,14.4618,14.4142,14.4346,763200.0
2006-08-01 09:30:00,21.09,21.1,20.76,20.9,595600.0,14.3259,14.3327,14.1018,14.1969,595600.0
2006-08-01 10:00:00,20.91,20.93,20.78,20.85,855200.0,14.2036,14.2172,14.1153,14.1629,855200.0
2006-08-01 10:30:00,20.86,20.87,20.67,20.68,735200.0,14.1697,14.1765,14.0406,14.0474,735200.0
2006-08-01 11:00:00,20.67,20.78,20.67,20.74,394400.0,14.0406,14.1153,14.0406,14.0882,394400.0
2006-08-01 11:30:00,20.74,20.88,20.71,20.88,561200.0,14.0882,14.1833,14.0678,14.1833,561200.0
2006-08-01 12:00:00,20.88,20.92,20.81,20.9,536800.0,14.1833,14.2104,14.1357,14.1969,536800.0
2006-08-01 12:30:00,20.9,20.93,20.87,20.92,348800.0,14.1969,14.2172,14.1765,14.2104,348800.0
2006-08-01 13:00:00,20.92,20.96,20.91,20.92,466800.0,14.2104,14.2376,14.2036,14.2104,466800.0
2006-08-01 13:30:00,20.92,20.93,20.87,20.91,471200.0,14.2104,14.2172,14.1765,14.2036,471200.0
2006-08-01 14:00:00,20.91,20.93,20.83,20.85,502000.0,14.2036,14.2172,14.1493,14.1629,502000.0
2006-08-01 14:30:00,20.85,20.85,20.72,20.79,628800.0,14.1629,14.1629,14.0746,14.1221,628800.0
2006-08-01 15:00:00,20.79,20.8,20.71,20.78,788000.0,14.1221,14.1289,14.0678,14.1153,788000.0
2006-08-01 15:30:00,20.78,20.83,20.74,20.79,884400.0,14.1153,14.1493,14.0882,14.1221,884400.0
2006-08-02 09:30:00,20.86,21.02,20.83,20.96,340000.0,14.1697,14.2784,14.1493,14.2376,340000.0
2006-08-02 10:00:00,20.94,20.96,20.85,20.89,332000.0,14.224,14.2376,14.1629,14.1901,332000.0
2006-08-02 10:30:00,20.89,21.01,20.89,20.95,268400.0,14.1901,14.2716,14.1901,14.2308,268400.0
2006-08-02 11:00:00,20.94,21.06,20.94,20.99,274400.0,14.224,14.3055,14.224,14.258,274400.0
2006-08-02 11:30:00,20.99,21.08,20.98,21.08,201200.0,14.258,14.3191,14.2512,14.3191,201200.0
2006-08-02 12:00:00,21.08,21.09,21.02,21.08,255600.0,14.3191,14.3259,14.2784,14.3191,255600.0
2006-08-02 12:30:00,21.08,21.1,21.04,21.1,205200.0,14.3191,14.3327,14.292,14.3327,205200.0
2006-08-02 13:00:00,21.09,21.13,21.07,21.1,293200.0,14.3259,14.3531,14.3123,14.3327,293200.0
2006-08-02 13:30:00,21.11,21.12,21.07,21.11,206400.0,14.3395,14.3463,14.3123,14.3395,206400.0
2006-08-02 14:00:00,21.11,21.15,21.05,21.07,280000.0,14.3395,14.3667,14.2987,14.3123,280000.0
2006-08-02 14:30:00,21.06,21.12,21.02,21.1,366800.0,14.3055,14.3463,14.2784,14.3327,366800.0
2006-08-02 15:00:00,21.1,21.17,21.1,21.15,502800.0,14.3327,14.3803,14.3327,14.3667,502800.0
2006-08-02 15:30:00,21.15,21.24,21.15,21.21,664400.0,14.3667,14.4278,14.3667,14.4074,664400.0
2006-08-03 09:30:00,21.0,21.19,20.9,21.13,472800.0,14.2648,14.3938,14.1969,14.3531,472800.0
2006-08-03 10:00:00,21.1,21.22,21.05,21.21,535600.0,14.3327,14.4142,14.2987,14.4074,535600.0
2006-08-03 10:30:00,21.22,21.25,21.13,21.24,305200.0,14.4142,14.4346,14.3531,14.4278,305200.0
2006-08-03 11:00:00,21.24,21.32,21.11,21.11,259600.0,14.4278,14.4822,14.3395,14.3395,259600.0
2006-08-03 11:30:00,21.11,21.18,21.09,21.18,123600.0,14.3395,14.3871,14.3259,14.3871,123600.0
2006-08-03 12:00:00,21.17,21.18,21.14,21.18,79200.0,14.3803,14.3871,14.3599,14.3871,79200.0
2006-08-03 12:30:00,21.18,21.28,21.17,21.25,116000.0,14.3871,14.455,14.3803,14.4346,116000.0
2006-08-03 13:00:00,21.25,21.45,21.25,21.41,308400.0,14.4346,14.5705,14.4346,14.5433,308400.0
2006-08-03 13:30:00,21.41,21.48,21.38,21.48,264800.0,14.5433,14.5908,14.5229,14.5908,264800.0
2006-08-03 14:00:00,21.49,21.61,21.49,21.61,953200.0,14.5976,14.6791,14.5976,14.6791,953200.0
2006-08-03 14:30:00,21.61,21.8,21.6,21.78,806000.0,14.6791,14.8082,14.6723,14.7946,806000.0
2006-08-03 15:00:00,21.77,21.81,21.73,21.78,647600.0,14.7878,14.815,14.7607,14.7946,647600.0
2006-08-03 15:30:00,21.78,21.79,21.69,21.73,1103600.0,14.7946,14.8014,14.7335,14.7607,1103600.0
2006-08-04 09:30:00,21.61,21.92,21.61,21.82,1519200.0,14.6791,14.8897,14.6791,14.8218,1519200.0
2006-08-04 10:00:00,21.81,21.87,21.75,21.76,1186000.0,14.815,14.8558,14.7742,14.781,1186000.0
2006-08-04 10:30:00,21.76,21.81,21.56,21.56,530800.0,14.781,14.815,14.6452,14.6452,530800.0
2006-08-04 11:00:00,21.56,21.6,21.46,21.57,629200.0,14.6452,14.6723,14.5772,14.652,629200.0
2006-08-04 11:30:00,21.56,21.59,21.29,21.29,488800.0,14.6452,14.6656,14.4618,14.4618,488800.0
2006-08-04 12:00:00,21.29,21.33,21.05,21.1,776000.0,14.4618,14.4889,14.2987,14.3327,776000.0
2006-08-04 12:30:00,21.1,21.11,21.01,21.08,587600.0,14.3327,14.3395,14.2716,14.3191,587600.0
2006-08-04 13:00:00,21.08,21.12,20.89,20.93,971600.0,14.3191,14.3463,14.1901,14.2172,971600.0
2006-08-04 13:30:00,20.9,20.95,20.79,20.93,758400.0,14.1969,14.2308,14.1221,14.2172,758400.0
2006-08-04 14:00:00,20.92,20.97,20.86,20.93,592400.0,14.2104,14.2444,14.1697,14.2172,592400.0
2006-08-04 14:30:00,20.92,20.98,20.83,20.84,447200.0,14.2104,14.2512,14.1493,14.1561,447200.0
2006-08-04 15:00:00,20.84,20.93,20.83,20.88,961600.0,14.1561,14.2172,14.1493,14.1833,961600.0
2006-08-04 15:30:00,20.87,20.98,20.87,20.95,642400.0,14.1765,14.2512,14.1765,14.2308,642400.0
2006-08-07 09:30:00,20.83,21.08,20.81,21.01,811200.0,14.1493,14.3191,14.1357,14.2716,811200.0
2006-08-07 10:00:00,21.01,21.01,20.8,20.86,804400.0,14.2716,14.2716,14.1289,14.1697,804400.0
2006-08-07 10:30:00,20.83,20.83,20.65,20.65,944800.0,14.1493,14.1493,14.027,14.027,944800.0
2006-08-07 11:00:00,20.65,20.71,20.58,20.58,835600.0,14.027,14.0678,13.9795,13.9795,835600.0
2006-08-07 11:30:00,20.57,20.58,20.47,20.53,714000.0,13.9727,13.9795,13.9048,13.9455,714000.0
2006-08-07 12:00:00,20.52,20.6,20.46,20.5,472400.0,13.9387,13.9931,13.898,13.9251,472400.0
2006-08-07 12:30:00,20.5,20.68,20.49,20.55,725600.0,13.9251,14.0474,13.9184,13.9591,725600.0
2006-08-07 13:00:00,20.54,20.55,20.36,20.43,899600.0,13.9523,13.9591,13.83,13.8776,899600.0
2006-08-07 13:30:00,20.43,20.47,20.42,20.44,551600.0,13.8776,13.9048,13.8708,13.8844,551600.0
2006-08-07 14:00:00,20.44,20.44,20.32,20.33,772400.0,13.8844,13.8844,13.8029,13.8097,772400.0
2006-08-07 14:30:00,20.34,20.38,20.3,20.32,836000.0,13.8165,13.8436,13.7893,13.8029,836000.0
2006-08-07 15:00:00,20.31,20.35,20.26,20.27,1147200.0,13.7961,13.8233,13.7621,13.7689,1147200.0
2006-08-07 15:30:00,20.27,20.31,20.21,20.24,1366000.0,13.7689,13.7961,13.7282,13.7485,1366000.0
2006-08-08 09:30:00,20.36,20.44,20.25,20.42,733200.0,13.83,13.8844,13.7553,13.8708,733200.0
2006-08-08 10:00:00,20.43,20.52,20.38,20.48,507600.0,13.8776,13.9387,13.8436,13.9116,507600.0
2006-08-08 10:30:00,20.48,20.49,20.39,20.49,480000.0,13.9116,13.9184,13.8504,13.9184,480000.0
2006-08-08 11:00:00,20.49,20.51,20.43,20.5,291200.0,13.9184,13.9319,13.8776,13.9251,291200.0
2006-08-08 11:30:00,20.51,20.54,20.41,20.42,219600.0,13.9319,13.9523,13.864,13.8708,219600.0
2006-08-08 12:00:00,20.42,20.46,20.39,20.4,246000.0,13.8708,13.898,13.8504,13.8572,246000.0
2006-08-08 12:30:00,20.4,20.41,20.34,20.4,192000.0,13.8572,13.864,13.8165,13.8572,192000.0
2006-08-08 13:00:00,20.4,20.4,20.32,20.34,188000.0,13.8572,13.8572,13.8029,13.8165,188000.0
2006-08-08 13:30:00,20.34,20.37,20.24,20.27,324800.0,13.8165,13.8368,13.7485,13.7689,324800.0
2006-08-08 14:00:00,20.27,20.44,20.15,20.29,633600.0,13.7689,13.8844,13.6874,13.7825,633600.0
2006-08-08 14:30:00,20.3,20.33,20.17,20.25,856000.0,13.7893,13.8097,13.701,13.7553,856000.0
2006-08-08 15:00:00,20.25,20.29,20.14,20.17,642400.0,13.7553,13.7825,13.6806,13.701,642400.0
2006-08-08 15:30:00,20.17,20.22,20.09,20.18,761200.0,13.701,13.7349,13.6466,13.7078,761200.0
2006-08-09 09:30:00,20.45,20.49,20.07,20.07,830400.0,13.8912,13.9184,13.6331,13.6331,830400.0
2006-08-09 10:00:00,20.06,20.18,19.77,19.84,1356000.0,13.6263,13.7078,13.4293,13.4768,1356000.0
2006-08-09 10:30:00,19.84,19.85,19.74,19.78,1159200.0,13.4768,13.4836,13.4089,13.4361,1159200.0
2006-08-09 11:00:00,19.79,19.91,19.79,19.89,1027200.0,13.4429,13.5244,13.4429,13.5108,1027200.0
2006-08-09 11:30:00,19.88,20.05,19.86,20.04,895600.0,13.504,13.6195,13.4904,13.6127,895600.0
2006-08-09 12:00:00,20.04,20.15,20.04,20.06,704000.0,13.6127,13.6874,13.6127,13.6263,704000.0
2006-08-09 12:30:00,20.06,20.11,20.0,20.01,298800.0,13.6263,13.6602,13.5855,13.5923,298800.0
2006-08-09 13:00:00,20.02,20.03,19.9,19.99,437200.0,13.5991,13.6059,13.5176,13.5787,437200.0
2006-08-09 13:30:00,19.98,19.98,19.84,19.85,523200.0,13.5719,13.5719,13.4768,13.4836,523200.0
2006-08-09 14:00:00,19.85,19.87,19.78,19.79,501200.0,13.4836,13.4972,13.4361,13.4429,501200.0
2006-08-09 14:30:00,19.79,19.81,19.68,19.68,754000.0,13.4429,13.4564,13.3681,13.3681,754000.0
2006-08-09 15:00:00,19.69,19.78,19.67,19.68,776400.0,13.3749,13.4361,13.3613,13.3681,776400.0
2006-08-09 15:30:00,19.67,19.76,19.66,19.72,1266800.0,13.3613,13.4225,13.3546,13.3953,1266800.0
2006-08-10 09:30:00,19.72,20.06,19.71,19.97,1364400.0,13.3953,13.6263,13.3885,13.5651,1364400.0
2006-08-10 10:00:00,19.97,19.97,19.77,19.92,564800.0,13.5651,13.5651,13.4293,13.5312,564800.0
2006-08-10 10:30:00,19.92,19.95,19.86,19.88,361200.0,13.5312,13.5515,13.4904,13.504,361200.0
2006-08-10 11:00:00,19.88,19.99,19.82,19.91,402400.0,13.504,13.5787,13.4632,13.5244,402400.0
2006-08-10 11:30:00,19.91,20.03,19.91,20.03,467200.0,13.5244,13.6059,13.5244,13.6059,467200.0
2006-08-10 12:00:00,20.03,20.06,19.97,20.0,555200.0,13.6059,13.6263,13.5651,13.5855,555200.0
2006-08-10 12:30:00,20.0,20.01,19.87,19.94,340000.0,13.5855,13.5923,13.4972,13.5448,340000.0
2006-08-10 13:00:00,19.94,20.04,19.91,20.04,451200.0,13.5448,13.6127,13.5244,13.6127,451200.0
2006-08-10 13:30:00,20.04,20.15,20.03,20.06,572800.0,13.6127,13.6874,13.6059,13.6263,572800.0
2006-08-10 14:00:00,20.07,20.14,20.07,20.11,514800.0,13.6331,13.6806,13.6331,13.6602,514800.0
2006-08-10 14:30:00,20.11,20.15,20.02,20.07,408800.0,13.6602,13.6874,13.5991,13.6331,408800.0
2006-08-10 15:00:00,20.06,20.07,19.96,20.03,501200.0,13.6263,13.6331,13.5583,13.6059,501200.0
2006-08-10 15:30:00,20.02,20.15,19.72,20.08,553200.0,13.5991,13.6874,13.3953,13.6398,553200.0
2006-08-11 09:30:00,19.98,20.13,19.92,19.98,454400.0,13.5719,13.6738,13.5312,13.5719,454400.0
2006-08-11 10:00:00,19.96,19.99,19.85,19.85,538000.0,13.5583,13.5787,13.4836,13.4836,538000.0
2006-08-11 10:30:00,19.85,19.89,19.82,19.88,403200.0,13.4836,13.5108,13.4632,13.504,403200.0
2006-08-11 11:00:00,19.87,19.88,19.82,19.86,329200.0,13.4972,13.504,13.4632,13.4904,329200.0
2006-08-11 11:30:00,19.86,19.9,19.83,19.86,168000.0,13.4904,13.5176,13.47,13.4904,168000.0
2006-08-11 12:00:00,19.85,19.86,19.75,19.81,225600.0,13.4836,13.4904,13.4157,13.4564,225600.0
2006-08-11 12:30:00,19.82,19.85,19.8,19.8,152800.0,13.4632,13.4836,13.4497,13.4497,152800.0
2006-08-11 13:00:00,19.8,19.85,19.8,19.83,127600.0,13.4497,13.4836,13.4497,13.47,127600.0
2006-08-11 13:30:00,19.84,19.91,19.82,19.91,222000.0,13.4768,13.5244,13.4632,13.5244,222000.0
2006-08-11 14:00:00,19.91,19.93,19.82,19.82,172000.0,13.5244,13.538,13.4632,13.4632,172000.0
2006-08-11 14:30:00,19.81,19.91,19.79,19.86,227600.0,13.4564,13.5244,13.4429,13.4904,227600.0
2006-08-11 15:00:00,19.86,19.88,19.8,19.83,266800.0,13.4904,13.504,13.4497,13.47,266800.0
2006-08-11 15:30:00,19.83,19.85,19.79,19.8,707600.0,13.47,13.4836,13.4429,13.4497,707600.0
2006-08-14 09:30:00,20.0,20.11,19.95,20.04,436800.0,13.5855,13.6602,13.5515,13.6127,436800.0
2006-08-14 10:00:00,20.04,20.06,19.96,19.97,346400.0,13.6127,13.6263,13.5583,13.5651,346400.0
2006-08-14 10:30:00,19.95,20.02,19.94,20.01,383600.0,13.5515,13.5991,13.5448,13.5923,383600.0
2006-08-14 11:00:00,20.0,20.06,20.0,20.03,219200.0,13.5855,13.6263,13.5855,13.6059,219200.0
2006-08-14 11:30:00,20.03,20.1,20.02,20.1,286000.0,13.6059,13.6534,13.5991,13.6534,286000.0
2006-08-14 12:00:00,20.1,20.11,20.06,20.06,236000.0,13.6534,13.6602,13.6263,13.6263,236000.0
2006-08-14 12:30:00,20.06,20.1,20.04,20.1,240800.0,13.6263,13.6534,13.6127,13.6534,240800.0
2006-08-14 13:00:00,20.09,20.11,20.05,20.05,236400.0,13.6466,13.6602,13.6195,13.6195,236400.0
2006-08-14 13:30:00,20.06,20.11,20.0,20.01,223200.0,13.6263,13.6602,13.5855,13.5923,223200.0
2006-08-14 14:00:00,20.02,20.03,19.89,19.96,402000.0,13.5991,13.6059,13.5108,13.5583,402000.0
2006-08-14 14:30:00,19.96,20.01,19.88,19.92,330400.0,13.5583,13.5923,13.504,13.5312,330400.0
2006-08-14 15:00:00,19.91,19.95,19.82,19.93,316800.0,13.5244,13.5515,13.4632,13.538,316800.0
2006-08-14 15:30:00,19.93,19.94,19.87,19.89,345200.0,13.538,13.5448,13.4972,13.5108,345200.0
2006-08-15 09:30:00,20.13,20.27,20.12,20.16,638800.0,13.6738,13.7689,13.667,13.6942,638800.0
2006-08-15 10:00:00,20.16,20.25,20.06,20.1,440400.0,13.6942,13.7553,13.6263,13.6534,440400.0
2006-08-15 10:30:00,20.1,20.28,20.08,20.28,526000.0,13.6534,13.7757,13.6398,13.7757,526000.0
2006-08-15 11:00:00,20.28,20.34,20.26,20.31,903200.0,13.7757,13.8165,13.7621,13.7961,903200.0
2006-08-15 11:30:00,20.31,20.39,20.3,20.32,372400.0,13.7961,13.8504,13.7893,13.8029,372400.0
2006-08-15 12:00:00,20.32,20.37,20.32,20.34,181200.0,13.8029,13.8368,13.8029,13.8165,181200.0
2006-08-15 12:30:00,20.33,20.37,20.31,20.32,355200.0,13.8097,13.8368,13.7961,13.8029,355200.0
2006-08-15 13:00:00,20.32,20.37,20.28,20.33,294000.0,13.8029,13.8368,13.7757,13.8097,294000.0
2006-08-15 13:30:00,20.33,20.39,20.32,20.36,357600.0,13.8097,13.8504,13.8029,13.83,357600.0
2006-08-15 14:00:00,20.36,20.41,20.35,20.36,256800.0,13.83,13.864,13.8233,13.83,256800.0
2006-08-15 14:30:00,20.36,20.44,20.36,20.42,297600.0,13.83,13.8844,13.83,13.8708,297600.0
2006-08-15 15:00:00,20.42,20.46,20.42,20.45,563600.0,13.8708,13.898,13.8708,13.8912,563600.0
2006-08-15 15:30:00,20.45,20.52,20.43,20.5,496800.0,13.8912,13.9387,13.8776,13.9251,496800.0
2006-08-16 09:30:00,20.65,20.73,20.56,20.64,698400.0,14.027,14.0814,13.9659,14.0202,698400.0
2006-08-16 10:00:00,20.66,20.66,20.5,20.55,525600.0,14.0338,14.0338,13.9251,13.9591,525600.0
2006-08-16 10:30:00,20.56,20.65,20.5,20.59,466800.0,13.9659,14.027,13.9251,13.9863,466800.0
2006-08-16 11:00:00,20.59,20.6,20.53,20.55,306800.0,13.9863,13.9931,13.9455,13.9591,306800.0
2006-08-16 11:30:00,20.56,20.64,20.56,20.63,469200.0,13.9659,14.0202,13.9659,14.0135,469200.0
2006-08-16 12:00:00,20.63,20.86,20.63,20.83,495600.0,14.0135,14.1697,14.0135,14.1493,495600.0
2006-08-16 12:30:00,20.83,20.87,20.8,20.8,218800.0,14.1493,14.1765,14.1289,14.1289,218800.0
2006-08-16 13:00:00,20.8,20.84,20.75,20.81,186400.0,14.1289,14.1561,14.095,14.1357,186400.0
2006-08-16 13:30:00,20.8,20.84,20.77,20.84,304400.0,14.1289,14.1561,14.1085,14.1561,304400.0
2006-08-16 14:00:00,20.84,20.88,20.79,20.87,560000.0,14.1561,14.1833,14.1221,14.1765,560000.0
2006-08-16 14:30:00,20.87,20.99,20.86,20.99,625200.0,14.1765,14.258,14.1697,14.258,625200.0
2006-08-16 15:00:00,20.99,21.06,20.97,21.03,642000.0,14.258,14.3055,14.2444,14.2852,642000.0
2006-08-16 15:30:00,21.04,21.17,21.04,21.15,1762000.0,14.292,14.3803,14.292,14.3667,1762000.0
2006-08-17 09:30:00,21.11,21.21,21.06,21.14,392000.0,14.3395,14.4074,14.3055,14.3599,392000.0
2006-08-17 10:00:00,21.14,21.3,21.13,21.2,526000.0,14.3599,14.4686,14.3531,14.4006,526000.0
2006-08-17 10:30:00,21.2,21.2,21.05,21.13,662000.0,14.4006,14.4006,14.2987,14.3531,662000.0
2006-08-17 11:00:00,21.13,21.22,21.08,21.09,372800.0,14.3531,14.4142,14.3191,14.3259,372800.0
2006-08-17 11:30:00,21.09,21.13,20.98,21.03,422800.0,14.3259,14.3531,14.2512,14.2852,422800.0
2006-08-17 12:00:00,21.03,21.11,20.97,21.11,358400.0,14.2852,14.3395,14.2444,14.3395,358400.0
2006-08-17 12:30:00,21.12,21.13,21.07,21.12,214800.0,14.3463,14.3531,14.3123,14.3463,214800.0
2006-08-17 13:00:00,21.11,21.14,21.09,21.1,165200.0,14.3395,14.3599,14.3259,14.3327,165200.0
2006-08-17 13:30:00,21.09,21.14,21.08,21.09,270800.0,14.3259,14.3599,14.3191,14.3259,270800.0
2006-08-17 14:00:00,21.09,21.11,21.0,21.04,590400.0,14.3259,14.3395,14.2648,14.292,590400.0
2006-08-17 14:30:00,21.04,21.1,21.02,21.07,227200.0,14.292,14.3327,14.2784,14.3123,227200.0
2006-08-17 15:00:00,21.08,21.12,21.06,21.08,267200.0,14.3191,14.3463,14.3055,14.3191,267200.0
2006-08-17 15:30:00,21.08,21.11,21.02,21.05,479600.0,14.3191,14.3395,14.2784,14.2987,479600.0
2006-08-18 09:30:00,21.08,21.08,20.8,20.84,875600.0,14.3191,14.3191,14.1289,14.1561,875600.0
2006-08-18 10:00:00,20.86,21.0,20.86,20.91,644400.0,14.1697,14.2648,14.1697,14.2036,644400.0
2006-08-18 10:30:00,20.91,20.96,20.88,20.92,174000.0,14.2036,14.2376,14.1833,14.2104,174000.0
2006-08-18 11:00:00,20.92,20.98,20.87,20.87,290000.0,14.2104,14.2512,14.1765,14.1765,290000.0
2006-08-18 11:30:00,20.87,20.87,20.78,20.82,176400.0,14.1765,14.1765,14.1153,14.1425,176400.0
2006-08-18 12:00:00,20.83,20.86,20.79,20.84,111200.0,14.1493,14.1697,14.1221,14.1561,111200.0
2006-08-18 12:30:00,20.84,20.85,20.82,20.83,96000.0,14.1561,14.1629,14.1425,14.1493,96000.0
2006-08-18 13:00:00,20.83,20.86,20.81,20.81,87600.0,14.1493,14.1697,14.1357,14.1357,87600.0
2006-08-18 13:30:00,20.81,20.89,20.81,20.83,87600.0,14.1357,14.1901,14.1357,14.1493,87600.0
2006-08-18 14:00:00,20.83,20.91,20.81,20.91,114400.0,14.1493,14.2036,14.1357,14.2036,114400.0
2006-08-18 14:30:00,20.91,20.96,20.91,20.95,146400.0,14.2036,14.2376,14.2036,14.2308,146400.0
2006-08-18 15:00:00,20.95,20.99,20.91,20.94,110000.0,14.2308,14.258,14.2036,14.224,110000.0
2006-08-18 15:30:00,20.94,20.94,20.9,20.92,455200.0,14.224,14.224,14.1969,14.2104,455200.0
2006-08-21 09:30:00,20.88,20.88,20.67,20.74,680800.0,14.1833,14.1833,14.0406,14.0882,680800.0
2006-08-21 10:00:00,20.74,20.8,20.71,20.73,825200.0,14.0882,14.1289,14.0678,14.0814,825200.0
2006-08-21 10:30:00,20.71,20.74,20.68,20.69,375200.0,14.0678,14.0882,14.0474,14.0542,375200.0
2006-08-21 11:00:00,20.69,20.69,20.59,20.61,242000.0,14.0542,14.0542,13.9863,13.9999,242000.0
2006-08-21 11:30:00,20.62,20.65,20.59,20.6,378000.0,14.0067,14.027,13.9863,13.9931,378000.0
2006-08-21 12:00:00,20.6,20.6,20.52,20.53,227200.0,13.9931,13.9931,13.9387,13.9455,227200.0
2006-08-21 12:30:00,20.53,20.57,20.53,20.53,154800.0,13.9455,13.9727,13.9455,13.9455,154800.0
2006-08-21 13:00:00,20.53,20.57,20.49,20.5,164400.0,13.9455,13.9727,13.9184,13.9251,164400.0
2006-08-21 13:30:00,20.5,20.55,20.45,20.55,244800.0,13.9251,13.9591,13.8912,13.9591,244800.0
2006-08-21 14:00:00,20.55,20.58,20.49,20.49,203200.0,13.9591,13.9795,13.9184,13.9184,203200.0
2006-08-21 14:30:00,20.49,20.49,20.44,20.47,266000.0,13.9184,13.9184,13.8844,13.9048,266000.0
2006-08-21 15:00:00,20.46,20.48,20.41,20.44,432400.0,13.898,13.9116,13.864,13.8844,432400.0
2006-08-21 15:30:00,20.43,20.44,20.36,20.39,803200.0,13.8776,13.8844,13.83,13.8504,803200.0
2006-08-22 09:30:00,20.4,20.64,20.35,20.58,539600.0,13.8572,14.0202,13.8233,13.9795,539600.0
2006-08-22 10:00:00,20.56,20.62,20.54,20.57,801600.0,13.9659,14.0067,13.9523,13.9727,801600.0
2006-08-22 10:30:00,20.57,20.57,20.47,20.5,460400.0,13.9727,13.9727,13.9048,13.9251,460400.0
2006-08-22 11:00:00,20.52,20.56,20.49,20.55,273600.0,13.9387,13.9659,13.9184,13.9591,273600.0
2006-08-22 11:30:00,20.55,20.57,20.53,20.53,284800.0,13.9591,13.9727,13.9455,13.9455,284800.0
2006-08-22 12:00:00,20.53,20.54,20.49,20.51,194400.0,13.9455,13.9523,13.9184,13.9319,194400.0
2006-08-22 12:30:00,20.51,20.52,20.48,20.5,221600.0,13.9319,13.9387,13.9116,13.9251,221600.0
2006-08-22 13:00:00,20.5,20.5,20.4,20.41,350400.0,13.9251,13.9251,13.8572,13.864,350400.0
2006-08-22 13:30:00,20.41,20.43,20.38,20.41,222000.0,13.864,13.8776,13.8436,13.864,222000.0
2006-08-22 14:00:00,20.41,20.43,20.38,20.41,300800.0,13.864,13.8776,13.8436,13.864,300800.0
2006-08-22 14:30:00,20.41,20.45,20.4,20.41,287600.0,13.864,13.8912,13.8572,13.864,287600.0
2006-08-22 15:00:00,20.42,20.47,20.41,20.41,494400.0,13.8708,13.9048,13.864,13.864,494400.0
2006-08-22 15:30:00,20.41,20.44,20.39,20.4,281200.0,13.864,13.8844,13.8504,13.8572,281200.0
2006-08-23 09:30:00,20.45,20.57,20.43,20.46,347200.0,13.8912,13.9727,13.8776,13.898,347200.0
2006-08-23 10:00:00,20.46,20.47,20.38,20.43,243600.0,13.898,13.9048,13.8436,13.8776,243600.0
2006-08-23 10:30:00,20.43,20.48,20.37,20.41,442800.0,13.8776,13.9116,13.8368,13.864,442800.0
2006-08-23 11:00:00,20.41,20.42,20.35,20.38,477600.0,13.864,13.8708,13.8233,13.8436,477600.0
2006-08-23 11:30:00,20.38,20.4,20.35,20.37,326800.0,13.8436,13.8572,13.8233,13.8368,326800.0
2006-08-23 12:00:00,20.37,20.39,20.35,20.36,185200.0,13.8368,13.8504,13.8233,13.83,185200.0
2006-08-23 12:30:00,20.37,20.39,20.33,20.35,190400.0,13.8368,13.8504,13.8097,13.8233,190400.0
2006-08-23 13:00:00,20.35,20.37,20.33,20.36,168400.0,13.8233,13.8368,13.8097,13.83,168400.0
2006-08-23 13:30:00,20.36,20.37,20.28,20.3,378800.0,13.83,13.8368,13.7757,13.7893,378800.0
2006-08-23 14:00:00,20.29,20.31,20.24,20.31,260000.0,13.7825,13.7961,13.7485,13.7961,260000.0
2006-08-23 14:30:00,20.3,20.37,20.3,20.34,416800.0,13.7893,13.8368,13.7893,13.8165,416800.0
2006-08-23 15:00:00,20.34,20.41,20.31,20.37,262800.0,13.8165,13.864,13.7961,13.8368,262800.0
2006-08-23 15:30:00,20.36,20.39,20.34,20.37,568000.0,13.83,13.8504,13.8165,13.8368,568000.0
2006-08-24 09:30:00,20.38,20.46,20.32,20.37,379200.0,13.8436,13.898,13.8029,13.8368,379200.0
2006-08-24 10:00:00,20.38,20.38,20.2,20.2,315600.0,13.8436,13.8436,13.7214,13.7214,315600.0
2006-08-24 10:30:00,20.18,20.2,20.11,20.17,280000.0,13.7078,13.7214,13.6602,13.701,280000.0
2006-08-24 11:00:00,20.18,20.2,20.15,20.18,252400.0,13.7078,13.7214,13.6874,13.7078,252400.0
2006-08-24 11:30:00,20.18,20.21,20.17,20.19,264400.0,13.7078,13.7282,13.701,13.7146,264400.0
2006-08-24 12:00:00,20.19,20.19,20.11,20.13,458000.0,13.7146,13.7146,13.6602,13.6738,458000.0
2006-08-24 12:30:00,20.14,20.17,20.11,20.13,153200.0,13.6806,13.701,13.6602,13.6738,153200.0
2006-08-24 13:00:00,20.13,20.18,20.13,20.17,378400.0,13.6738,13.7078,13.6738,13.701,378400.0
2006-08-24 13:30:00,20.17,20.18,20.13,20.16,145200.0,13.701,13.7078,13.6738,13.6942,145200.0
2006-08-24 14:00:00,20.16,20.25,20.15,20.2,132800.0,13.6942,13.7553,13.6874,13.7214,132800.0
2006-08-24 14:30:00,20.21,20.21,20.16,20.19,240400.0,13.7282,13.7282,13.6942,13.7146,240400.0
2006-08-24 15:00:00,20.19,20.2,20.13,20.15,452800.0,13.7146,13.7214,13.6738,13.6874,452800.0
2006-08-24 15:30:00,20.16,20.18,20.13,20.14,567200.0,13.6942,13.7078,13.6738,13.6806,567200.0
2006-08-25 09:30:00,20.13,20.22,20.03,20.08,458000.0,13.6738,13.7349,13.6059,13.6398,458000.0
2006-08-25 10:00:00,20.08,20.17,20.06,20.08,366000.0,13.6398,13.701,13.6263,13.6398,366000.0
2006-08-25 10:30:00,20.08,20.15,20.06,20.11,458800.0,13.6398,13.6874,13.6263,13.6602,458800.0
2006-08-25 11:00:00,20.11,20.12,20.05,20.11,216400.0,13.6602,13.667,13.6195,13.6602,216400.0
2006-08-25 11:30:00,20.11,20.11,20.01,20.09,232000.0,13.6602,13.6602,13.5923,13.6466,232000.0
2006-08-25 12:00:00,20.09,20.16,20.05,20.16,167200.0,13.6466,13.6942,13.6195,13.6942,167200.0
2006-08-25 12:30:00,20.16,20.19,20.1,20.19,494800.0,13.6942,13.7146,13.6534,13.7146,494800.0
2006-08-25 13:00:00,20.18,20.22,20.17,20.22,342000.0,13.7078,13.7349,13.701,13.7349,342000.0
2006-08-25 13:30:00,20.22,20.26,20.22,20.26,91600.0,13.7349,13.7621,13.7349,13.7621,91600.0
2006-08-25 14:00:00,20.26,20.28,20.22,20.27,142800.0,13.7621,13.7757,13.7349,13.7689,142800.0
2006-08-25 14:30:00,20.27,20.33,20.26,20.27,322000.0,13.7689,13.8097,13.7621,13.7689,322000.0
2006-08-25 15:00:00,20.27,20.29,20.26,20.27,529200.0,13.7689,13.7825,13.7621,13.7689,529200.0
2006-08-25 15:30:00,20.27,20.28,20.23,20.24,361200.0,13.7689,13.7757,13.7417,13.7485,361200.0
2006-08-28 09:30:00,20.28,20.36,20.23,20.24,547200.0,13.7757,13.83,13.7417,13.7485,547200.0
2006-08-28 10:00:00,20.24,20.31,20.24,20.3,496000.0,13.7485,13.7961,13.7485,13.7893,496000.0
2006-08-28 10:30:00,20.3,20.31,20.28,20.3,377200.0,13.7893,13.7961,13.7757,13.7893,377200.0
2006-08-28 11:00:00,20.29,20.3,20.26,20.28,224400.0,13.7825,13.7893,13.7621,13.7757,224400.0
2006-08-28 11:30:00,20.28,20.28,20.18,20.23,348000.0,13.7757,13.7757,13.7078,13.7417,348000.0
2006-08-28 12:00:00,20.22,20.24,20.18,20.2,231600.0,13.7349,13.7485,13.7078,13.7214,231600.0
2006-08-28 12:30:00,20.2,20.24,20.2,20.24,183200.0,13.7214,13.7485,13.7214,13.7485,183200.0
2006-08-28 13:00:00,20.24,20.24,20.18,20.19,134400.0,13.7485,13.7485,13.7078,13.7146,134400.0
2006-08-28 13:30:00,20.19,20.24,20.18,20.23,162000.0,13.7146,13.7485,13.7078,13.7417,162000.0
2006-08-28 14:00:00,20.23,20.24,20.18,20.2,483200.0,13.7417,13.7485,13.7078,13.7214,483200.0
2006-08-28 14:30:00,20.2,20.2,20.17,20.2,238400.0,13.7214,13.7214,13.701,13.7214,238400.0
2006-08-28 15:00:00,20.2,20.2,20.18,20.18,286400.0,13.7214,13.7214,13.7078,13.7078,286400.0
2006-08-28 15:30:00,20.19,20.2,20.13,20.17,535200.0,13.7146,13.7214,13.6738,13.701,535200.0
2006-08-29 09:30:00,20.13,20.17,20.06,20.17,424800.0,13.725,13.7523,13.6773,13.7523,424800.0
2006-08-29 10:00:00,20.18,20.18,20.0,20.04,510400.0,13.7591,13.7591,13.6364,13.6637,510400.0
2006-08-29 10:30:00,20.04,20.05,19.94,19.95,314800.0,13.6637,13.6705,13.5955,13.6023,314800.0
2006-08-29 11:00:00,19.96,19.97,19.91,19.94,391200.0,13.6091,13.6159,13.575,13.5955,391200.0
2006-08-29 11:30:00,19.94,20.0,19.89,19.99,324400.0,13.5955,13.6364,13.5614,13.6296,324400.0
2006-08-29 12:00:00,19.99,20.03,19.95,20.02,172800.0,13.6296,13.6569,13.6023,13.65,172800.0
2006-08-29 12:30:00,20.01,20.03,20.0,20.02,144000.0,13.6432,13.6569,13.6364,13.65,144000.0
2006-08-29 13:00:00,20.02,20.02,19.97,19.97,625600.0,13.65,13.65,13.6159,13.6159,625600.0
2006-08-29 13:30:00,19.97,20.0,19.95,19.99,610400.0,13.6159,13.6364,13.6023,13.6296,610400.0
2006-08-29 14:00:00,19.99,20.03,19.95,20.0,805200.0,13.6296,13.6569,13.6023,13.6364,805200.0
2006-08-29 14:30:00,20.0,20.03,19.99,20.02,369200.0,13.6364,13.6569,13.6296,13.65,369200.0
2006-08-29 15:00:00,20.02,20.04,19.99,20.03,410400.0,13.65,13.6637,13.6296,13.6569,410400.0
2006-08-29 15:30:00,20.03,20.06,20.02,20.02,911200.0,13.6569,13.6773,13.65,13.65,911200.0
2006-08-30 09:30:00,20.13,20.2,20.0,20.03,558800.0,13.725,13.7728,13.6364,13.6569,558800.0
2006-08-30 10:00:00,20.03,20.06,20.0,20.03,518000.0,13.6569,13.6773,13.6364,13.6569,518000.0
2006-08-30 10:30:00,20.03,20.06,19.99,20.0,471200.0,13.6569,13.6773,13.6296,13.6364,471200.0
2006-08-30 11:00:00,19.99,20.04,19.98,20.03,534800.0,13.6296,13.6637,13.6228,13.6569,534800.0
2006-08-30 11:30:00,20.03,20.05,20.0,20.01,300800.0,13.6569,13.6705,13.6364,13.6432,300800.0
2006-08-30 12:00:00,20.02,20.05,20.0,20.02,377600.0,13.65,13.6705,13.6364,13.65,377600.0
2006-08-30 12:30:00,20.02,20.05,20.01,20.02,338000.0,13.65,13.6705,13.6432,13.65,338000.0
2006-08-30 13:00:00,20.02,20.03,20.0,20.03,165200.0,13.65,13.6569,13.6364,13.6569,165200.0
2006-08-30 13:30:00,20.02,20.04,20.01,20.02,226800.0,13.65,13.6637,13.6432,13.65,226800.0
2006-08-30 14:00:00,20.02,20.02,19.99,20.01,224000.0,13.65,13.65,13.6296,13.6432,224000.0
2006-08-30 14:30:00,20.02,20.03,19.99,20.01,403200.0,13.65,13.6569,13.6296,13.6432,403200.0
2006-08-30 15:00:00,20.01,20.11,20.01,20.1,290000.0,13.6432,13.7114,13.6432,13.7046,290000.0
2006-08-30 15:30:00,20.11,20.11,20.03,20.03,515600.0,13.7114,13.7114,13.6569,13.6569,515600.0
2006-08-31 09:30:00,20.09,20.14,20.04,20.07,494400.0,13.6978,13.7319,13.6637,13.6841,494400.0
2006-08-31 10:00:00,20.07,20.14,20.05,20.07,459200.0,13.6841,13.7319,13.6705,13.6841,459200.0
2006-08-31 10:30:00,20.06,20.06,20.01,20.03,436800.0,13.6773,13.6773,13.6432,13.6569,436800.0
2006-08-31 11:00:00,20.03,20.05,20.01,20.02,438400.0,13.6569,13.6705,13.6432,13.65,438400.0
2006-08-31 11:30:00,20.03,20.03,20.01,20.02,1324800.0,13.6569,13.6569,13.6432,13.65,1324800.0
2006-08-31 12:00:00,20.02,20.05,20.02,20.04,338400.0,13.65,13.6705,13.65,13.6637,338400.0
2006-08-31 12:30:00,20.04,20.08,20.03,20.08,689600.0,13.6637,13.6909,13.6569,13.6909,689600.0
2006-08-31 13:00:00,20.08,20.09,20.07,20.08,453600.0,13.6909,13.6978,13.6841,13.6909,453600.0
2006-08-31 13:30:00,20.08,20.09,20.02,20.02,789200.0,13.6909,13.6978,13.65,13.65,789200.0
2006-08-31 14:00:00,20.02,20.05,20.02,20.04,509200.0,13.65,13.6705,13.65,13.6637,509200.0
2006-08-31 14:30:00,20.04,20.17,20.03,20.15,977600.0,13.6637,13.7523,13.6569,13.7387,977600.0
2006-08-31 15:00:00,20.15,20.17,20.14,20.14,959200.0,13.7387,13.7523,13.7319,13.7319,959200.0
2006-08-31 15:30:00,20.15,20.15,20.09,20.09,748400.0,13.7387,13.7387,13.6978,13.6978,748400.0
2006-09-01 09:30:00,20.13,20.13,19.97,20.09,511600.0,13.725,13.725,13.6159,13.6978,511600.0
2006-09-01 10:00:00,20.09,20.1,20.04,20.1,478400.0,13.6978,13.7046,13.6637,13.7046,478400.0
2006-09-01 10:30:00,20.1,20.13,20.06,20.08,186400.0,13.7046,13.725,13.6773,13.6909,186400.0
2006-09-01 11:00:00,20.08,20.11,20.06,20.1,200800.0,13.6909,13.7114,13.6773,13.7046,200800.0
2006-09-01 11:30:00,20.1,20.11,20.07,20.09,303200.0,13.7046,13.7114,13.6841,13.6978,303200.0
2006-09-01 12:00:00,20.09,20.09,20.06,20.08,286400.0,13.6978,13.6978,13.6773,13.6909,286400.0
2006-09-01 12:30:00,20.08,20.09,20.07,20.08,157200.0,13.6909,13.6978,13.6841,13.6909,157200.0
2006-09-01 13:00:00,20.09,20.11,20.07,20.08,517600.0,13.6978,13.7114,13.6841,13.6909,517600.0
2006-09-01 13:30:00,20.08,20.14,20.08,20.13,424400.0,13.6909,13.7319,13.6909,13.725,424400.0
2006-09-01 14:00:00,20.13,20.19,20.11,20.18,170400.0,13.725,13.7659,13.7114,13.7591,170400.0
2006-09-01 14:30:00,20.18,20.18,20.07,20.08,258400.0,13.7591,13.7591,13.6841,13.6909,258400.0
2006-09-01 15:00:00,20.08,20.09,20.06,20.08,445600.0,13.6909,13.6978,13.6773,13.6909,445600.0
2006-09-01 15:30:00,20.08,20.13,20.07,20.13,465600.0,13.6909,13.725,13.6841,13.725,465600.0
2006-09-05 09:30:00,20.04,20.09,20.02,20.05,732000.0,13.6637,13.6978,13.65,13.6705,732000.0
2006-09-05 10:00:00,20.04,20.13,20.03,20.12,494400.0,13.6637,13.725,13.6569,13.7182,494400.0
2006-09-05 10:30:00,20.11,20.13,20.05,20.11,360400.0,13.7114,13.725,13.6705,13.7114,360400.0
2006-09-05 11:00:00,20.11,20.15,20.08,20.13,466000.0,13.7114,13.7387,13.6909,13.725,466000.0
2006-09-05 11:30:00,20.14,20.28,20.12,20.26,396000.0,13.7319,13.8273,13.7182,13.8137,396000.0
2006-09-05 12:00:00,20.27,20.28,20.2,20.25,260000.0,13.8205,13.8273,13.7728,13.8069,260000.0
2006-09-05 12:30:00,20.26,20.27,20.2,20.22,129200.0,13.8137,13.8205,13.7728,13.7864,129200.0
2006-09-05 13:00:00,20.22,20.23,20.17,20.18,156000.0,13.7864,13.7932,13.7523,13.7591,156000.0
2006-09-05 13:30:00,20.18,20.2,20.17,20.18,184000.0,13.7591,13.7728,13.7523,13.7591,184000.0
2006-09-05 14:00:00,20.17,20.21,20.16,20.18,306000.0,13.7523,13.7796,13.7455,13.7591,306000.0
2006-09-05 14:30:00,20.17,20.19,20.15,20.18,209600.0,13.7523,13.7659,13.7387,13.7591,209600.0
2006-09-05 15:00:00,20.18,20.18,20.12,20.16,413600.0,13.7591,13.7591,13.7182,13.7455,413600.0
2006-09-05 15:30:00,20.17,20.2,20.17,20.18,243600.0,13.7523,13.7728,13.7523,13.7591,243600.0
2006-09-06 09:30:00,20.1,20.18,20.09,20.11,318000.0,13.7046,13.7591,13.6978,13.7114,318000.0
2006-09-06 10:00:00,20.13,20.31,20.13,20.27,526000.0,13.725,13.8478,13.725,13.8205,526000.0
2006-09-06 10:30:00,20.27,20.27,20.16,20.18,609600.0,13.8205,13.8205,13.7455,13.7591,609600.0
2006-09-06 11:00:00,20.18,20.23,20.18,20.23,199600.0,13.7591,13.7932,13.7591,13.7932,199600.0
2006-09-06 11:30:00,20.23,20.23,20.19,20.19,216000.0,13.7932,13.7932,13.7659,13.7659,216000.0
2006-09-06 12:00:00,20.19,20.23,20.18,20.21,202400.0,13.7659,13.7932,13.7591,13.7796,202400.0
2006-09-06 12:30:00,20.21,20.23,20.2,20.21,113600.0,13.7796,13.7932,13.7728,13.7796,113600.0
2006-09-06 13:00:00,20.22,20.22,20.19,20.22,162800.0,13.7864,13.7864,13.7659,13.7864,162800.0
2006-09-06 13:30:00,20.21,20.23,20.2,20.21,158800.0,13.7796,13.7932,13.7728,13.7796,158800.0
2006-09-06 14:00:00,20.22,20.22,20.18,20.18,347600.0,13.7864,13.7864,13.7591,13.7591,347600.0
2006-09-06 14:30:00,20.18,20.2,20.13,20.16,478400.0,13.7591,13.7728,13.725,13.7455,478400.0
2006-09-06 15:00:00,20.15,20.19,20.12,20.13,608000.0,13.7387,13.7659,13.7182,13.725,608000.0
2006-09-06 15:30:00,20.13,20.13,20.05,20.06,897200.0,13.725,13.725,13.6705,13.6773,897200.0
2006-09-07 09:30:00,19.99,20.02,19.94,20.0,446800.0,13.6296,13.65,13.5955,13.6364,446800.0
2006-09-07 10:00:00,20.0,20.0,19.84,19.91,691600.0,13.6364,13.6364,13.5273,13.575,691600.0
2006-09-07 10:30:00,19.91,19.98,19.87,19.92,481200.0,13.575,13.6228,13.5478,13.5818,481200.0
2006-09-07 11:00:00,19.91,19.96,19.89,19.95,230000.0,13.575,13.6091,13.5614,13.6023,230000.0
2006-09-07 11:30:00,19.95,19.99,19.92,19.99,385600.0,13.6023,13.6296,13.5818,13.6296,385600.0
2006-09-07 12:00:00,19.99,20.03,19.98,20.0,513200.0,13.6296,13.6569,13.6228,13.6364,513200.0
2006-09-07 12:30:00,20.0,20.02,19.95,19.97,267200.0,13.6364,13.65,13.6023,13.6159,267200.0
2006-09-07 13:00:00,19.98,20.01,19.93,19.97,223200.0,13.6228,13.6432,13.5887,13.6159,223200.0
2006-09-07 13:30:00,19.97,20.0,19.97,20.0,404800.0,13.6159,13.6364,13.6159,13.6364,404800.0
2006-09-07 14:00:00,20.0,20.01,19.96,19.96,553600.0,13.6364,13.6432,13.6091,13.6091,553600.0
2006-09-07 14:30:00,19.96,19.98,19.94,19.98,347200.0,13.6091,13.6228,13.5955,13.6228,347200.0
2006-09-07 15:00:00,19.98,19.99,19.93,19.97,481600.0,13.6228,13.6296,13.5887,13.6159,481600.0
2006-09-07 15:30:00,19.97,19.98,19.93,19.97,614400.0,13.6159,13.6228,13.5887,13.6159,614400.0
2006-09-08 09:30:00,20.05,20.09,20.02,20.02,342400.0,13.6705,13.6978,13.65,13.65,342400.0
2006-09-08 10:00:00,20.01,20.04,19.96,20.04,501200.0,13.6432,13.6637,13.6091,13.6637,501200.0
2006-09-08 10:30:00,20.04,20.04,19.96,20.0,473200.0,13.6637,13.6637,13.6091,13.6364,473200.0
2006-09-08 11:00:00,20.0,20.02,19.9,20.0,576000.0,13.6364,13.65,13.5682,13.6364,576000.0
2006-09-08 11:30:00,20.0,20.04,19.98,20.03,252800.0,13.6364,13.6637,13.6228,13.6569,252800.0
2006-09-08 12:00:00,20.03,20.05,20.0,20.0,301600.0,13.6569,13.6705,13.6364,13.6364,301600.0
2006-09-08 12:30:00,20.0,20.04,20.0,20.02,287600.0,13.6364,13.6637,13.6364,13.65,287600.0
2006-09-08 13:00:00,20.03,20.05,20.0,20.05,271200.0,13.6569,13.6705,13.6364,13.6705,271200.0
2006-09-08 13:30:00,20.04,20.09,20.03,20.09,169600.0,13.6637,13.6978,13.6569,13.6978,169600.0
2006-09-08 14:00:00,20.1,20.1,20.02,20.03,338400.0,13.7046,13.7046,13.65,13.6569,338400.0
2006-09-08 14:30:00,20.03,20.04,19.99,20.03,545600.0,13.6569,13.6637,13.6296,13.6569,545600.0
2006-09-08 15:00:00,20.03,20.05,20.0,20.05,404400.0,13.6569,13.6705,13.6364,13.6705,404400.0
2006-09-08 15:30:00,20.04,20.05,20.02,20.03,450400.0,13.6637,13.6705,13.65,13.6569,450400.0
2006-09-11 09:30:00,19.82,20.04,19.82,19.97,519200.0,13.5137,13.6637,13.5137,13.6159,519200.0
2006-09-11 10:00:00,19.96,20.0,19.93,19.93,417200.0,13.6091,13.6364,13.5887,13.5887,417200.0
2006-09-11 10:30:00,19.93,19.93,19.83,19.9,556800.0,13.5887,13.5887,13.5205,13.5682,556800.0
2006-09-11 11:00:00,19.9,19.93,19.89,19.93,286800.0,13.5682,13.5887,13.5614,13.5887,286800.0
2006-09-11 11:30:00,19.93,19.94,19.88,19.88,318400.0,13.5887,13.5955,13.5546,13.5546,318400.0
2006-09-11 12:00:00,19.88,19.93,19.85,19.92,520400.0,13.5546,13.5887,13.5341,13.5818,520400.0
2006-09-11 12:30:00,19.92,19.94,19.88,19.89,236000.0,13.5818,13.5955,13.5546,13.5614,236000.0
2006-09-11 13:00:00,19.89,19.98,19.89,19.97,387600.0,13.5614,13.6228,13.5614,13.6159,387600.0
2006-09-11 13:30:00,19.97,20.0,19.96,19.96,345600.0,13.6159,13.6364,13.6091,13.6091,345600.0
2006-09-11 14:00:00,19.96,19.97,19.89,19.89,283600.0,13.6091,13.6159,13.5614,13.5614,283600.0
2006-09-11 14:30:00,19.88,19.97,19.88,19.97,192800.0,13.5546,13.6159,13.5546,13.6159,192800.0
2006-09-11 15:00:00,19.97,19.98,19.88,19.97,458400.0,13.6159,13.6228,13.5546,13.6159,458400.0
2006-09-11 15:30:00,19.96,19.99,19.92,19.97,379200.0,13.6091,13.6296,13.5818,13.6159,379200.0
2006-09-12 09:30:00,19.98,20.2,19.98,20.1,459200.0,13.6228,13.7728,13.6228,13.7046,459200.0
2006-09-12 10:00:00,20.1,20.18,20.09,20.14,350000.0,13.7046,13.7591,13.6978,13.7319,350000.0
2006-09-12 10:30:00,20.14,20.29,20.14,20.29,466400.0,13.7319,13.8341,13.7319,13.8341,466400.0
2006-09-12 11:00:00,20.28,20.37,20.26,20.29,427600.0,13.8273,13.8887,13.8137,13.8341,427600.0
2006-09-12 11:30:00,20.29,20.29,20.2,20.23,290800.0,13.8341,13.8341,13.7728,13.7932,290800.0
2006-09-12 12:00:00,20.23,20.23,20.17,20.18,186800.0,13.7932,13.7932,13.7523,13.7591,186800.0
2006-09-12 12:30:00,20.18,20.27,20.18,20.25,396000.0,13.7591,13.8205,13.7591,13.8069,396000.0
2006-09-12 13:00:00,20.26,20.3,20.26,20.3,537600.0,13.8137,13.8409,13.8137,13.8409,537600.0
2006-09-12 13:30:00,20.29,20.31,20.27,20.28,615200.0,13.8341,13.8478,13.8205,13.8273,615200.0
2006-09-12 14:00:00,20.28,20.37,20.27,20.36,563200.0,13.8273,13.8887,13.8205,13.8819,563200.0
2006-09-12 14:30:00,20.36,20.39,20.34,20.35,762800.0,13.8819,13.9023,13.8682,13.875,762800.0
2006-09-12 15:00:00,20.35,20.38,20.3,20.38,286000.0,13.875,13.8955,13.8409,13.8955,286000.0
2006-09-12 15:30:00,20.38,20.51,20.36,20.49,1149600.0,13.8955,13.9841,13.8819,13.9705,1149600.0
2006-09-13 09:30:00,20.49,20.75,20.41,20.72,796000.0,13.9705,14.1478,13.9159,14.1273,796000.0
2006-09-13 10:00:00,20.72,20.78,20.67,20.76,562400.0,14.1273,14.1682,14.0932,14.1546,562400.0
2006-09-13 10:30:00,20.76,20.9,20.75,20.85,1090400.0,14.1546,14.25,14.1478,14.2159,1090400.0
2006-09-13 11:00:00,20.85,20.93,20.85,20.88,456000.0,14.2159,14.2705,14.2159,14.2364,456000.0
2006-09-13 11:30:00,20.88,20.96,20.86,20.96,619200.0,14.2364,14.2909,14.2228,14.2909,619200.0
2006-09-13 12:00:00,20.96,21.12,20.96,21.11,696800.0,14.2909,14.4,14.2909,14.3932,696800.0
2006-09-13 12:30:00,21.11,21.16,21.09,21.1,437200.0,14.3932,14.4273,14.3796,14.3864,437200.0
2006-09-13 13:00:00,21.1,21.11,21.03,21.04,354000.0,14.3864,14.3932,14.3387,14.3455,354000.0
2006-09-13 13:30:00,21.05,21.09,21.04,21.08,340800.0,14.3523,14.3796,14.3455,14.3728,340800.0
2006-09-13 14:00:00,21.08,21.11,21.06,21.08,451200.0,14.3728,14.3932,14.3591,14.3728,451200.0
2006-09-13 14:30:00,21.08,21.17,21.07,21.15,403200.0,14.3728,14.4341,14.3659,14.4205,403200.0
2006-09-13 15:00:00,21.15,21.16,21.07,21.12,522800.0,14.4205,14.4273,14.3659,14.4,522800.0
2006-09-13 15:30:00,21.12,21.19,21.12,21.18,1517200.0,14.4,14.4478,14.4,14.4409,1517200.0
2006-09-14 09:30:00,21.13,21.29,21.11,21.19,939200.0,14.4069,14.5159,14.3932,14.4478,939200.0
2006-09-14 10:00:00,21.19,21.27,21.09,21.24,600400.0,14.4478,14.5023,14.3796,14.4819,600400.0
2006-09-14 10:30:00,21.24,21.34,21.23,21.34,995600.0,14.4819,14.55,14.475,14.55,995600.0
2006-09-14 11:00:00,21.34,21.42,21.34,21.38,914400.0,14.55,14.6046,14.55,14.5773,914400.0
2006-09-14 11:30:00,21.38,21.38,21.27,21.3,427200.0,14.5773,14.5773,14.5023,14.5228,427200.0
2006-09-14 12:00:00,21.3,21.31,21.25,21.26,489200.0,14.5228,14.5296,14.4887,14.4955,489200.0
2006-09-14 12:30:00,21.26,21.29,21.23,21.28,285600.0,14.4955,14.5159,14.475,14.5091,285600.0
2006-09-14 13:00:00,21.27,21.27,21.18,21.21,422400.0,14.5023,14.5023,14.4409,14.4614,422400.0
2006-09-14 13:30:00,21.21,21.32,21.19,21.3,433200.0,14.4614,14.5364,14.4478,14.5228,433200.0
2006-09-14 14:00:00,21.31,21.31,21.25,21.25,276000.0,14.5296,14.5296,14.4887,14.4887,276000.0
2006-09-14 14:30:00,21.25,21.29,21.23,21.23,372800.0,14.4887,14.5159,14.475,14.475,372800.0
2006-09-14 15:00:00,21.23,21.27,21.21,21.27,498400.0,14.475,14.5023,14.4614,14.5023,498400.0
2006-09-14 15:30:00,21.27,21.35,21.26,21.27,779200.0,14.5023,14.5569,14.4955,14.5023,779200.0
2006-09-15 09:30:00,21.39,21.45,21.3,21.35,1517200.0,14.5841,14.625,14.5228,14.5569,1517200.0
2006-09-15 10:00:00,21.35,21.39,21.25,21.25,570800.0,14.5569,14.5841,14.4887,14.4887,570800.0
2006-09-15 10:30:00,21.25,21.25,21.14,21.22,256000.0,14.4887,14.4887,14.4137,14.4682,256000.0
2006-09-15 11:00:00,21.22,21.24,21.09,21.1,506000.0,14.4682,14.4819,14.3796,14.3864,506000.0
2006-09-15 11:30:00,21.1,21.13,21.02,21.05,238400.0,14.3864,14.4069,14.3319,14.3523,238400.0
2006-09-15 12:00:00,21.05,21.17,21.01,21.09,310800.0,14.3523,14.4341,14.325,14.3796,310800.0
2006-09-15 12:30:00,21.08,21.09,20.96,20.97,244000.0,14.3728,14.3796,14.2909,14.2978,244000.0
2006-09-15 13:00:00,20.96,21.06,20.96,20.96,225200.0,14.2909,14.3591,14.2909,14.2909,225200.0
2006-09-15 13:30:00,20.96,21.0,20.93,20.93,260400.0,14.2909,14.3182,14.2705,14.2705,260400.0
2006-09-15 14:00:00,20.93,20.99,20.92,20.98,264800.0,14.2705,14.3114,14.2637,14.3046,264800.0
2006-09-15 14:30:00,20.97,21.0,20.96,20.98,267600.0,14.2978,14.3182,14.2909,14.3046,267600.0
2006-09-15 15:00:00,20.98,21.01,20.96,20.99,1853200.0,14.3046,14.325,14.2909,14.3114,1853200.0
2006-09-15 15:30:00,20.98,21.0,20.95,20.95,534000.0,14.3046,14.3182,14.2841,14.2841,534000.0
2006-09-18 09:30:00,21.09,21.22,21.0,21.09,626800.0,14.3796,14.4682,14.3182,14.3796,626800.0
2006-09-18 10:00:00,21.09,21.2,21.03,21.19,454400.0,14.3796,14.4546,14.3387,14.4478,454400.0
2006-09-18 10:30:00,21.2,21.29,21.16,21.28,544400.0,14.4546,14.5159,14.4273,14.5091,544400.0
2006-09-18 11:00:00,21.28,21.48,21.28,21.48,726000.0,14.5091,14.6455,14.5091,14.6455,726000.0
2006-09-18 11:30:00,21.47,21.48,21.41,21.44,700800.0,14.6387,14.6455,14.5978,14.6182,700800.0
2006-09-18 12:00:00,21.44,21.46,21.39,21.41,340000.0,14.6182,14.6319,14.5841,14.5978,340000.0
2006-09-18 12:30:00,21.41,21.52,21.41,21.5,309200.0,14.5978,14.6728,14.5978,14.6591,309200.0
2006-09-18 13:00:00,21.52,21.52,21.46,21.52,754000.0,14.6728,14.6728,14.6319,14.6728,754000.0
2006-09-18 13:30:00,21.52,21.53,21.39,21.41,701600.0,14.6728,14.6796,14.5841,14.5978,701600.0
2006-09-18 14:00:00,21.4,21.47,21.33,21.47,364400.0,14.5909,14.6387,14.5432,14.6387,364400.0
2006-09-18 14:30:00,21.47,21.5,21.42,21.48,314400.0,14.6387,14.6591,14.6046,14.6455,314400.0
2006-09-18 15:00:00,21.49,21.56,21.44,21.53,439600.0,14.6523,14.7,14.6182,14.6796,439600.0
2006-09-18 15:30:00,21.53,21.55,21.5,21.53,536400.0,14.6796,14.6932,14.6591,14.6796,536400.0
2006-09-19 09:30:00,21.52,21.58,21.22,21.3,752000.0,14.6728,14.7137,14.4682,14.5228,752000.0
2006-09-19 10:00:00,21.3,21.31,21.08,21.14,416800.0,14.5228,14.5296,14.3728,14.4137,416800.0
2006-09-19 10:30:00,21.14,21.17,21.08,21.08,394800.0,14.4137,14.4341,14.3728,14.3728,394800.0
2006-09-19 11:00:00,21.08,21.11,21.04,21.04,566000.0,14.3728,14.3932,14.3455,14.3455,566000.0
2006-09-19 11:30:00,21.04,21.11,21.03,21.08,400400.0,14.3455,14.3932,14.3387,14.3728,400400.0
2006-09-19 12:00:00,21.06,21.07,20.95,20.96,462400.0,14.3591,14.3659,14.2841,14.2909,462400.0
2006-09-19 12:30:00,20.97,21.07,20.97,21.05,282000.0,14.2978,14.3659,14.2978,14.3523,282000.0
2006-09-19 13:00:00,21.05,21.05,20.94,20.99,306800.0,14.3523,14.3523,14.2773,14.3114,306800.0
2006-09-19 13:30:00,20.99,21.07,20.98,21.02,440000.0,14.3114,14.3659,14.3046,14.3319,440000.0
2006-09-19 14:00:00,21.02,21.09,21.0,21.07,356800.0,14.3319,14.3796,14.3182,14.3659,356800.0
2006-09-19 14:30:00,21.07,21.17,21.07,21.16,490400.0,14.3659,14.4341,14.3659,14.4273,490400.0
2006-09-19 15:00:00,21.15,21.27,21.15,21.2,756000.0,14.4205,14.5023,14.4205,14.4546,756000.0
2006-09-19 15:30:00,21.21,21.25,21.18,21.25,625200.0,14.4614,14.4887,14.4409,14.4887,625200.0
2006-09-20 09:30:00,21.48,21.56,21.4,21.55,660800.0,14.6455,14.7,14.5909,14.6932,660800.0
2006-09-20 10:00:00,21.54,21.56,21.49,21.53,235200.0,14.6864,14.7,14.6523,14.6796,235200.0
2006-09-20 10:30:00,21.54,21.56,21.48,21.49,302000.0,14.6864,14.7,14.6455,14.6523,302000.0
2006-09-20 11:00:00,21.49,21.54,21.46,21.54,216800.0,14.6523,14.6864,14.6319,14.6864,216800.0
2006-09-20 11:30:00,21.54,21.6,21.51,21.54,259200.0,14.6864,14.7273,14.6659,14.6864,259200.0
2006-09-20 12:00:00,21.53,21.53,21.45,21.45,275200.0,14.6796,14.6796,14.625,14.625,275200.0
2006-09-20 12:30:00,21.46,21.47,21.38,21.38,279200.0,14.6319,14.6387,14.5773,14.5773,279200.0
2006-09-20 13:00:00,21.38,21.38,21.33,21.34,161600.0,14.5773,14.5773,14.5432,14.55,161600.0
2006-09-20 13:30:00,21.34,21.38,21.32,21.36,141200.0,14.55,14.5773,14.5364,14.5637,141200.0
2006-09-20 14:00:00,21.36,21.4,21.22,21.23,285600.0,14.5637,14.5909,14.4682,14.475,285600.0
2006-09-20 14:30:00,21.21,21.28,21.09,21.11,522800.0,14.4614,14.5091,14.3796,14.3932,522800.0
2006-09-20 15:00:00,21.11,21.16,21.08,21.13,808000.0,14.3932,14.4273,14.3728,14.4069,808000.0
2006-09-20 15:30:00,21.13,21.15,21.1,21.15,558400.0,14.4069,14.4205,14.3864,14.4205,558400.0
2006-09-21 09:30:00,21.29,21.33,21.11,21.18,944400.0,14.5159,14.5432,14.3932,14.4409,944400.0
2006-09-21 10:00:00,21.18,21.18,21.02,21.06,567200.0,14.4409,14.4409,14.3319,14.3591,567200.0
2006-09-21 10:30:00,21.06,21.12,21.01,21.04,350400.0,14.3591,14.4,14.325,14.3455,350400.0
2006-09-21 11:00:00,21.03,21.18,21.03,21.16,370400.0,14.3387,14.4409,14.3387,14.4273,370400.0
2006-09-21 11:30:00,21.15,21.25,21.12,21.22,392000.0,14.4205,14.4887,14.4,14.4682,392000.0
2006-09-21 12:00:00,21.22,21.23,21.08,21.11,388400.0,14.4682,14.475,14.3728,14.3932,388400.0
2006-09-21 12:30:00,21.11,21.16,21.05,21.08,342400.0,14.3932,14.4273,14.3523,14.3728,342400.0
2006-09-21 13:00:00,21.08,21.09,20.99,20.99,439600.0,14.3728,14.3796,14.3114,14.3114,439600.0
2006-09-21 13:30:00,20.99,21.08,20.98,21.06,247200.0,14.3114,14.3728,14.3046,14.3591,247200.0
2006-09-21 14:00:00,21.06,21.1,21.0,21.01,331200.0,14.3591,14.3864,14.3182,14.325,331200.0
2006-09-21 14:30:00,21.01,21.02,20.89,20.9,490000.0,14.325,14.3319,14.2432,14.25,490000.0
2006-09-21 15:00:00,20.9,20.95,20.82,20.83,511200.0,14.25,14.2841,14.1955,14.2023,511200.0
2006-09-21 15:30:00,20.83,20.86,20.8,20.81,884000.0,14.2023,14.2228,14.1819,14.1887,884000.0
2006-09-22 09:30:00,20.81,20.97,20.81,20.89,927600.0,14.1887,14.2978,14.1887,14.2432,927600.0
2006-09-22 10:00:00,20.88,20.88,20.66,20.74,923200.0,14.2364,14.2364,14.0864,14.1409,923200.0
2006-09-22 10:30:00,20.74,20.74,20.65,20.68,504800.0,14.1409,14.1409,14.0796,14.1,504800.0
2006-09-22 11:00:00,20.68,20.78,20.68,20.78,468000.0,14.1,14.1682,14.1,14.1682,468000.0
2006-09-22 11:30:00,20.78,20.83,20.75,20.81,396800.0,14.1682,14.2023,14.1478,14.1887,396800.0
2006-09-22 12:00:00,20.81,20.81,20.69,20.74,271600.0,14.1887,14.1887,14.1069,14.1409,271600.0
2006-09-22 12:30:00,20.73,20.85,20.71,20.85,360800.0,14.1341,14.2159,14.1205,14.2159,360800.0
2006-09-22 13:00:00,20.85,20.87,20.79,20.85,473200.0,14.2159,14.2296,14.175,14.2159,473200.0
2006-09-22 13:30:00,20.85,20.9,20.83,20.89,601200.0,14.2159,14.25,14.2023,14.2432,601200.0
2006-09-22 14:00:00,20.89,20.92,20.85,20.87,270000.0,14.2432,14.2637,14.2159,14.2296,270000.0
2006-09-22 14:30:00,20.87,20.87,20.79,20.84,467600.0,14.2296,14.2296,14.175,14.2091,467600.0
2006-09-22 15:00:00,20.84,20.93,20.84,20.89,524000.0,14.2091,14.2705,14.2091,14.2432,524000.0
2006-09-22 15:30:00,20.88,20.9,20.8,20.86,547200.0,14.2364,14.25,14.1819,14.2228,547200.0
2006-09-25 09:30:00,21.02,21.02,20.8,20.86,663600.0,14.3319,14.3319,14.1819,14.2228,663600.0
2006-09-25 10:00:00,20.86,20.88,20.75,20.77,756800.0,14.2228,14.2364,14.1478,14.1614,756800.0
2006-09-25 10:30:00,20.77,20.78,20.68,20.73,1077200.0,14.1614,14.1682,14.1,14.1341,1077200.0
2006-09-25 11:00:00,20.73,20.79,20.73,20.75,481600.0,14.1341,14.175,14.1341,14.1478,481600.0
2006-09-25 11:30:00,20.75,20.77,20.69,20.75,543200.0,14.1478,14.1614,14.1069,14.1478,543200.0
2006-09-25 12:00:00,20.74,20.83,20.74,20.81,610400.0,14.1409,14.2023,14.1409,14.1887,610400.0
2006-09-25 12:30:00,20.82,20.86,20.72,20.84,510800.0,14.1955,14.2228,14.1273,14.2091,510800.0
2006-09-25 13:00:00,20.84,20.89,20.83,20.83,577600.0,14.2091,14.2432,14.2023,14.2023,577600.0
2006-09-25 13:30:00,20.83,20.88,20.8,20.83,422400.0,14.2023,14.2364,14.1819,14.2023,422400.0
2006-09-25 14:00:00,20.84,20.89,20.79,20.8,476000.0,14.2091,14.2432,14.175,14.1819,476000.0
2006-09-25 14:30:00,20.8,21.07,20.8,21.02,766000.0,14.1819,14.3659,14.1819,14.3319,766000.0
2006-09-25 15:00:00,21.01,21.17,20.97,21.15,414800.0,14.325,14.4341,14.2978,14.4205,414800.0
2006-09-25 15:30:00,21.15,21.15,21.06,21.11,530400.0,14.4205,14.4205,14.3591,14.3932,530400.0
2006-09-26 09:30:00,21.24,21.34,21.19,21.33,430800.0,14.4819,14.55,14.4478,14.5432,430800.0
2006-09-26 10:00:00,21.33,21.4,21.28,21.32,372000.0,14.5432,14.5909,14.5091,14.5364,372000.0
2006-09-26 10:30:00,21.32,21.34,21.19,21.26,452400.0,14.5364,14.55,14.4478,14.4955,452400.0
2006-09-26 11:00:00,21.25,21.3,21.21,21.22,206000.0,14.4887,14.5228,14.4614,14.4682,206000.0
2006-09-26 11:30:00,21.21,21.25,21.11,21.13,226400.0,14.4614,14.4887,14.3932,14.4069,226400.0
2006-09-26 12:00:00,21.13,21.29,21.12,21.28,266800.0,14.4069,14.5159,14.4,14.5091,266800.0
2006-09-26 12:30:00,21.28,21.29,21.19,21.27,183600.0,14.5091,14.5159,14.4478,14.5023,183600.0
2006-09-26 13:00:00,21.27,21.34,21.24,21.31,158000.0,14.5023,14.55,14.4819,14.5296,158000.0
2006-09-26 13:30:00,21.32,21.38,21.28,21.31,242400.0,14.5364,14.5773,14.5091,14.5296,242400.0
2006-09-26 14:00:00,21.31,21.35,21.26,21.27,236800.0,14.5296,14.5569,14.4955,14.5023,236800.0
2006-09-26 14:30:00,21.27,21.36,21.27,21.34,308000.0,14.5023,14.5637,14.5023,14.55,308000.0
2006-09-26 15:00:00,21.34,21.44,21.32,21.44,706400.0,14.55,14.6182,14.5364,14.6182,706400.0
2006-09-26 15:30:00,21.44,21.53,21.43,21.5,1547600.0,14.6182,14.6796,14.6114,14.6591,1547600.0
2006-09-27 09:30:00,21.39,21.74,21.36,21.64,1152400.0,14.5841,14.8228,14.5637,14.7546,1152400.0
2006-09-27 10:00:00,21.65,21.74,21.6,21.73,670000.0,14.7614,14.8228,14.7273,14.8159,670000.0
2006-09-27 10:30:00,21.74,21.81,21.72,21.79,552800.0,14.8228,14.8705,14.8091,14.8569,552800.0
2006-09-27 11:00:00,21.78,21.86,21.78,21.86,1068400.0,14.85,14.9046,14.85,14.9046,1068400.0
2006-09-27 11:30:00,21.86,22.05,21.86,22.04,1321200.0,14.9046,15.0341,14.9046,15.0273,1321200.0
2006-09-27 12:00:00,22.04,22.04,21.9,21.91,587600.0,15.0273,15.0273,14.9319,14.9387,587600.0
2006-09-27 12:30:00,21.91,22.02,21.91,21.99,516000.0,14.9387,15.0137,14.9387,14.9932,516000.0
2006-09-27 13:00:00,22.0,22.01,21.93,21.96,353200.0,15.0,15.0069,14.9523,14.9728,353200.0
2006-09-27 13:30:00,21.97,21.97,21.89,21.89,591600.0,14.9796,14.9796,14.925,14.925,591600.0
2006-09-27 14:00:00,21.9,21.96,21.82,21.85,837200.0,14.9319,14.9728,14.8773,14.8978,837200.0
2006-09-27 14:30:00,21.85,21.93,21.84,21.88,549600.0,14.8978,14.9523,14.8909,14.9182,549600.0
2006-09-27 15:00:00,21.88,21.88,21.76,21.83,753200.0,14.9182,14.9182,14.8364,14.8841,753200.0
2006-09-27 15:30:00,21.84,21.94,21.84,21.93,779200.0,14.8909,14.9591,14.8909,14.9523,779200.0
2006-09-28 09:30:00,21.89,22.12,21.89,22.08,592800.0,14.925,15.0819,14.925,15.0546,592800.0
2006-09-28 10:00:00,22.07,22.07,21.95,21.98,508000.0,15.0478,15.0478,14.9659,14.9864,508000.0
2006-09-28 10:30:00,21.98,22.0,21.92,21.94,329600.0,14.9864,15.0,14.9455,14.9591,329600.0
2006-09-28 11:00:00,21.94,21.97,21.91,21.93,357600.0,14.9591,14.9796,14.9387,14.9523,357600.0
2006-09-28 11:30:00,21.93,21.97,21.88,21.9,381200.0,14.9523,14.9796,14.9182,14.9319,381200.0
2006-09-28 12:00:00,21.9,21.91,21.83,21.86,272400.0,14.9319,14.9387,14.8841,14.9046,272400.0
2006-09-28 12:30:00,21.86,21.92,21.83,21.89,175200.0,14.9046,14.9455,14.8841,14.925,175200.0
2006-09-28 13:00:00,21.88,21.97,21.85,21.92,197200.0,14.9182,14.9796,14.8978,14.9455,197200.0
2006-09-28 13:30:00,21.93,21.99,21.92,21.98,225200.0,14.9523,14.9932,14.9455,14.9864,225200.0
2006-09-28 14:00:00,21.98,21.99,21.95,21.97,334400.0,14.9864,14.9932,14.9659,14.9796,334400.0
2006-09-28 14:30:00,21.97,21.97,21.92,21.92,137200.0,14.9796,14.9796,14.9455,14.9455,137200.0
2006-09-28 15:00:00,21.92,21.92,21.88,21.88,210000.0,14.9455,14.9455,14.9182,14.9182,210000.0
2006-09-28 15:30:00,21.88,21.91,21.84,21.88,517600.0,14.9182,14.9387,14.8909,14.9182,517600.0
2006-09-29 09:30:00,21.83,21.83,21.68,21.78,422000.0,14.8841,14.8841,14.7819,14.85,422000.0
2006-09-29 10:00:00,21.81,21.99,21.81,21.87,567600.0,14.8705,14.9932,14.8705,14.9114,567600.0
2006-09-29 10:30:00,21.88,21.91,21.75,21.84,379200.0,14.9182,14.9387,14.8296,14.8909,379200.0
2006-09-29 11:00:00,21.84,21.84,21.75,21.77,116800.0,14.8909,14.8909,14.8296,14.8432,116800.0
2006-09-29 11:30:00,21.78,21.86,21.78,21.85,177200.0,14.85,14.9046,14.85,14.8978,177200.0
2006-09-29 12:00:00,21.85,21.91,21.84,21.91,181600.0,14.8978,14.9387,14.8909,14.9387,181600.0
2006-09-29 12:30:00,21.91,21.92,21.89,21.9,183600.0,14.9387,14.9455,14.925,14.9319,183600.0
2006-09-29 13:00:00,21.9,21.98,21.9,21.94,329200.0,14.9319,14.9864,14.9319,14.9591,329200.0
2006-09-29 13:30:00,21.94,21.94,21.88,21.89,249200.0,14.9591,14.9591,14.9182,14.925,249200.0
2006-09-29 14:00:00,21.89,21.93,21.89,21.93,194400.0,14.925,14.9523,14.925,14.9523,194400.0
2006-09-29 14:30:00,21.93,21.93,21.9,21.92,201600.0,14.9523,14.9523,14.9319,14.9455,201600.0
2006-09-29 15:00:00,21.92,22.02,21.91,22.0,684400.0,14.9455,15.0137,14.9387,15.0,684400.0
2006-09-29 15:30:00,22.0,22.01,21.96,21.98,607200.0,15.0,15.0069,14.9728,14.9864,607200.0
2006-10-02 09:30:00,22.06,22.08,21.8,21.83,559600.0,15.0409,15.0546,14.8637,14.8841,559600.0
2006-10-02 10:00:00,21.83,21.84,21.69,21.81,509200.0,14.8841,14.8909,14.7887,14.8705,509200.0
2006-10-02 10:30:00,21.81,21.81,21.7,21.77,264000.0,14.8705,14.8705,14.7955,14.8432,264000.0
2006-10-02 11:00:00,21.75,21.8,21.72,21.74,317200.0,14.8296,14.8637,14.8091,14.8228,317200.0
2006-10-02 11:30:00,21.75,21.86,21.75,21.83,350400.0,14.8296,14.9046,14.8296,14.8841,350400.0
2006-10-02 12:00:00,21.82,21.86,21.76,21.78,283200.0,14.8773,14.9046,14.8364,14.85,283200.0
2006-10-02 12:30:00,21.78,21.9,21.78,21.8,192800.0,14.85,14.9319,14.85,14.8637,192800.0
2006-10-02 13:00:00,21.81,21.85,21.77,21.81,209200.0,14.8705,14.8978,14.8432,14.8705,209200.0
2006-10-02 13:30:00,21.81,21.84,21.77,21.78,246000.0,14.8705,14.8909,14.8432,14.85,246000.0
2006-10-02 14:00:00,21.78,21.83,21.71,21.8,461200.0,14.85,14.8841,14.8023,14.8637,461200.0
2006-10-02 14:30:00,21.8,21.82,21.75,21.78,330800.0,14.8637,14.8773,14.8296,14.85,330800.0
2006-10-02 15:00:00,21.78,21.81,21.71,21.81,304000.0,14.85,14.8705,14.8023,14.8705,304000.0
2006-10-02 15:30:00,21.81,21.84,21.76,21.78,362000.0,14.8705,14.8909,14.8364,14.85,362000.0
2006-10-03 09:30:00,21.79,21.79,21.6,21.66,407600.0,14.8569,14.8569,14.7273,14.7682,407600.0
2006-10-03 10:00:00,21.65,21.67,21.59,21.63,401200.0,14.7614,14.775,14.7205,14.7478,401200.0
2006-10-03 10:30:00,21.63,21.67,21.6,21.61,344400.0,14.7478,14.775,14.7273,14.7341,344400.0
2006-10-03 11:00:00,21.61,21.7,21.57,21.67,348000.0,14.7341,14.7955,14.7069,14.775,348000.0
2006-10-03 11:30:00,21.68,21.74,21.6,21.64,298000.0,14.7819,14.8228,14.7273,14.7546,298000.0
2006-10-03 12:00:00,21.65,21.8,21.65,21.77,297200.0,14.7614,14.8637,14.7614,14.8432,297200.0
2006-10-03 12:30:00,21.77,21.79,21.68,21.75,407200.0,14.8432,14.8569,14.7819,14.8296,407200.0
2006-10-03 13:00:00,21.75,21.76,21.67,21.72,293200.0,14.8296,14.8364,14.775,14.8091,293200.0
2006-10-03 13:30:00,21.72,21.74,21.68,21.72,274400.0,14.8091,14.8228,14.7819,14.8091,274400.0
2006-10-03 14:00:00,21.72,22.12,21.7,22.0,1762000.0,14.8091,15.0819,14.7955,15.0,1762000.0
2006-10-03 14:30:00,22.0,22.18,21.95,21.99,1942000.0,15.0,15.1228,14.9659,14.9932,1942000.0
2006-10-03 15:00:00,21.99,22.04,21.95,21.97,762000.0,14.9932,15.0273,14.9659,14.9796,762000.0
2006-10-03 15:30:00,21.97,22.0,21.92,21.93,880800.0,14.9796,15.0,14.9455,14.9523,880800.0
2006-10-04 09:30:00,21.92,21.92,21.78,21.82,703600.0,14.9455,14.9455,14.85,14.8773,703600.0
2006-10-04 10:00:00,21.82,21.85,21.78,21.81,736000.0,14.8773,14.8978,14.85,14.8705,736000.0
2006-10-04 10:30:00,21.81,21.89,21.75,21.75,609200.0,14.8705,14.925,14.8296,14.8296,609200.0
2006-10-04 11:00:00,21.75,21.79,21.68,21.77,542400.0,14.8296,14.8569,14.7819,14.8432,542400.0
2006-10-04 11:30:00,21.78,21.87,21.72,21.86,423200.0,14.85,14.9114,14.8091,14.9046,423200.0
2006-10-04 12:00:00,21.87,22.05,21.86,22.02,600000.0,14.9114,15.0341,14.9046,15.0137,600000.0
2006-10-04 12:30:00,22.02,22.03,21.99,22.03,199600.0,15.0137,15.0205,14.9932,15.0205,199600.0
2006-10-04 13:00:00,22.02,22.05,22.0,22.05,289600.0,15.0137,15.0341,15.0,15.0341,289600.0
2006-10-04 13:30:00,22.05,22.13,22.04,22.09,308000.0,15.0341,15.0887,15.0273,15.0614,308000.0
2006-10-04 14:00:00,22.08,22.2,22.06,22.18,649200.0,15.0546,15.1364,15.0409,15.1228,649200.0
2006-10-04 14:30:00,22.18,22.25,22.17,22.24,476800.0,15.1228,15.1705,15.1159,15.1637,476800.0
2006-10-04 15:00:00,22.24,22.28,22.21,22.25,591600.0,15.1637,15.1909,15.1432,15.1705,591600.0
2006-10-04 15:30:00,22.25,22.37,22.24,22.37,1076000.0,15.1705,15.2523,15.1637,15.2523,1076000.0
2006-10-05 09:30:00,22.28,22.42,22.27,22.34,440800.0,15.1909,15.2864,15.1841,15.2319,440800.0
2006-10-05 10:00:00,22.34,22.39,22.16,22.16,317600.0,15.2319,15.2659,15.1091,15.1091,317600.0
2006-10-05 10:30:00,22.15,22.33,22.13,22.3,347200.0,15.1023,15.225,15.0887,15.2046,347200.0
2006-10-05 11:00:00,22.29,22.46,22.28,22.44,809600.0,15.1978,15.3137,15.1909,15.3,809600.0
2006-10-05 11:30:00,22.45,22.49,22.41,22.48,739600.0,15.3069,15.3341,15.2796,15.3273,739600.0
2006-10-05 12:00:00,22.48,22.49,22.45,22.46,400400.0,15.3273,15.3341,15.3069,15.3137,400400.0
2006-10-05 12:30:00,22.47,22.47,22.41,22.42,343600.0,15.3205,15.3205,15.2796,15.2864,343600.0
2006-10-05 13:00:00,22.43,22.47,22.4,22.46,615200.0,15.2932,15.3205,15.2728,15.3137,615200.0
2006-10-05 13:30:00,22.45,22.49,22.42,22.47,490000.0,15.3069,15.3341,15.2864,15.3205,490000.0
2006-10-05 14:00:00,22.47,22.47,22.37,22.4,264800.0,15.3205,15.3205,15.2523,15.2728,264800.0
2006-10-05 14:30:00,22.4,22.42,22.36,22.4,318800.0,15.2728,15.2864,15.2455,15.2728,318800.0
2006-10-05 15:00:00,22.4,22.5,22.39,22.49,431200.0,15.2728,15.3409,15.2659,15.3341,431200.0
2006-10-05 15:30:00,22.5,22.51,22.46,22.47,450000.0,15.3409,15.3478,15.3137,15.3205,450000.0
2006-10-06 09:30:00,22.38,22.39,22.17,22.19,606400.0,15.2591,15.2659,15.1159,15.1296,606400.0
2006-10-06 10:00:00,22.18,22.18,22.13,22.15,544800.0,15.1228,15.1228,15.0887,15.1023,544800.0
2006-10-06 10:30:00,22.15,22.24,22.15,22.2,388400.0,15.1023,15.1637,15.1023,15.1364,388400.0
2006-10-06 11:00:00,22.2,22.24,22.14,22.2,431200.0,15.1364,15.1637,15.0955,15.1364,431200.0
2006-10-06 11:30:00,22.2,22.22,22.16,22.21,673600.0,15.1364,15.15,15.1091,15.1432,673600.0
2006-10-06 12:00:00,22.22,22.23,22.18,22.2,277600.0,15.15,15.1569,15.1228,15.1364,277600.0
2006-10-06 12:30:00,22.19,22.24,22.17,22.23,243200.0,15.1296,15.1637,15.1159,15.1569,243200.0
2006-10-06 13:00:00,22.23,22.23,22.14,22.17,241200.0,15.1569,15.1569,15.0955,15.1159,241200.0
2006-10-06 13:30:00,22.17,22.19,22.15,22.16,277200.0,15.1159,15.1296,15.1023,15.1091,277200.0
2006-10-06 14:00:00,22.16,22.18,22.13,22.14,261200.0,15.1091,15.1228,15.0887,15.0955,261200.0
2006-10-06 14:30:00,22.14,22.2,22.13,22.18,247600.0,15.0955,15.1364,15.0887,15.1228,247600.0
2006-10-06 15:00:00,22.17,22.21,22.13,22.15,367600.0,15.1159,15.1432,15.0887,15.1023,367600.0
2006-10-06 15:30:00,22.15,22.23,22.15,22.23,295200.0,15.1023,15.1569,15.1023,15.1569,295200.0
2006-10-09 09:30:00,22.17,22.27,22.03,22.18,588000.0,15.1159,15.1841,15.0205,15.1228,588000.0
2006-10-09 10:00:00,22.18,22.23,22.15,22.2,282400.0,15.1228,15.1569,15.1023,15.1364,282400.0
2006-10-09 10:30:00,22.2,22.21,22.13,22.17,274000.0,15.1364,15.1432,15.0887,15.1159,274000.0
2006-10-09 11:00:00,22.17,22.25,22.17,22.25,142800.0,15.1159,15.1705,15.1159,15.1705,142800.0
2006-10-09 11:30:00,22.25,22.36,22.22,22.36,166800.0,15.1705,15.2455,15.15,15.2455,166800.0
2006-10-09 12:00:00,22.36,22.44,22.36,22.44,356400.0,15.2455,15.3,15.2455,15.3,356400.0
2006-10-09 12:30:00,22.45,22.5,22.43,22.43,168000.0,15.3069,15.3409,15.2932,15.2932,168000.0
2006-10-09 13:00:00,22.43,22.48,22.42,22.47,284400.0,15.2932,15.3273,15.2864,15.3205,284400.0
2006-10-09 13:30:00,22.47,22.5,22.44,22.47,263200.0,15.3205,15.3409,15.3,15.3205,263200.0
2006-10-09 14:00:00,22.47,22.5,22.45,22.5,289200.0,15.3205,15.3409,15.3069,15.3409,289200.0
2006-10-09 14:30:00,22.5,22.52,22.47,22.49,285200.0,15.3409,15.3546,15.3205,15.3341,285200.0
2006-10-09 15:00:00,22.49,22.49,22.35,22.35,377600.0,15.3341,15.3341,15.2387,15.2387,377600.0
2006-10-09 15:30:00,22.35,22.38,22.32,22.33,469200.0,15.2387,15.2591,15.2182,15.225,469200.0
2006-10-10 09:30:00,22.5,22.6,22.41,22.56,703200.0,15.3409,15.4091,15.2796,15.3819,703200.0
2006-10-10 10:00:00,22.56,22.65,22.46,22.5,454000.0,15.3819,15.4432,15.3137,15.3409,454000.0
2006-10-10 10:30:00,22.48,22.53,22.41,22.51,393200.0,15.3273,15.3614,15.2796,15.3478,393200.0
2006-10-10 11:00:00,22.51,22.59,22.45,22.58,226800.0,15.3478,15.4023,15.3069,15.3955,226800.0
2006-10-10 11:30:00,22.58,22.62,22.52,22.55,196400.0,15.3955,15.4228,15.3546,15.375,196400.0
2006-10-10 12:00:00,22.55,22.57,22.47,22.53,148400.0,15.375,15.3887,15.3205,15.3614,148400.0
2006-10-10 12:30:00,22.53,22.53,22.48,22.49,116000.0,15.3614,15.3614,15.3273,15.3341,116000.0
2006-10-10 13:00:00,22.49,22.56,22.49,22.56,125200.0,15.3341,15.3819,15.3341,15.3819,125200.0
2006-10-10 13:30:00,22.56,22.58,22.52,22.56,306800.0,15.3819,15.3955,15.3546,15.3819,306800.0
2006-10-10 14:00:00,22.56,22.6,22.53,22.6,276800.0,15.3819,15.4091,15.3614,15.4091,276800.0
2006-10-10 14:30:00,22.6,22.68,22.6,22.65,666000.0,15.4091,15.4637,15.4091,15.4432,666000.0
2006-10-10 15:00:00,22.65,22.71,22.65,22.66,441200.0,15.4432,15.4841,15.4432,15.45,441200.0
2006-10-10 15:30:00,22.65,22.66,22.58,22.6,1024800.0,15.4432,15.45,15.3955,15.4091,1024800.0
2006-10-11 09:30:00,22.53,22.54,22.36,22.5,324800.0,15.3614,15.3682,15.2455,15.3409,324800.0
2006-10-11 10:00:00,22.47,22.49,22.39,22.44,201200.0,15.3205,15.3341,15.2659,15.3,201200.0
2006-10-11 10:30:00,22.44,22.49,22.42,22.47,132000.0,15.3,15.3341,15.2864,15.3205,132000.0
2006-10-11 11:00:00,22.47,22.5,22.46,22.48,388800.0,15.3205,15.3409,15.3137,15.3273,388800.0
2006-10-11 11:30:00,22.48,22.49,22.44,22.48,165200.0,15.3273,15.3341,15.3,15.3273,165200.0
2006-10-11 12:00:00,22.48,22.48,22.4,22.42,325200.0,15.3273,15.3273,15.2728,15.2864,325200.0
2006-10-11 12:30:00,22.42,22.5,22.41,22.47,205600.0,15.2864,15.3409,15.2796,15.3205,205600.0
2006-10-11 13:00:00,22.46,22.51,22.45,22.48,157200.0,15.3137,15.3478,15.3069,15.3273,157200.0
2006-10-11 13:30:00,22.48,22.51,22.45,22.5,81600.0,15.3273,15.3478,15.3069,15.3409,81600.0
2006-10-11 14:00:00,22.49,22.5,22.42,22.46,252800.0,15.3341,15.3409,15.2864,15.3137,252800.0
2006-10-11 14:30:00,22.45,22.48,22.34,22.44,482400.0,15.3069,15.3273,15.2319,15.3,482400.0
2006-10-11 15:00:00,22.44,22.51,22.41,22.47,321200.0,15.3,15.3478,15.2796,15.3205,321200.0
2006-10-11 15:30:00,22.47,22.5,22.46,22.49,382400.0,15.3205,15.3409,15.3137,15.3341,382400.0
2006-10-12 09:30:00,22.59,22.65,22.52,22.57,452000.0,15.4023,15.4432,15.3546,15.3887,452000.0
2006-10-12 10:00:00,22.57,22.59,22.48,22.49,417600.0,15.3887,15.4023,15.3273,15.3341,417600.0
2006-10-12 10:30:00,22.49,22.55,22.47,22.5,332800.0,15.3341,15.375,15.3205,15.3409,332800.0
2006-10-12 11:00:00,22.5,22.55,22.49,22.54,356800.0,15.3409,15.375,15.3341,15.3682,356800.0
2006-10-12 11:30:00,22.54,22.54,22.48,22.5,329200.0,15.3682,15.3682,15.3273,15.3409,329200.0
2006-10-12 12:00:00,22.5,22.53,22.5,22.51,262400.0,15.3409,15.3614,15.3409,15.3478,262400.0
2006-10-12 12:30:00,22.51,22.57,22.51,22.57,414400.0,15.3478,15.3887,15.3478,15.3887,414400.0
2006-10-12 13:00:00,22.57,22.57,22.53,22.55,264000.0,15.3887,15.3887,15.3614,15.375,264000.0
2006-10-12 13:30:00,22.55,22.61,22.54,22.6,257200.0,15.375,15.4159,15.3682,15.4091,257200.0
2006-10-12 14:00:00,22.59,22.62,22.57,22.6,405200.0,15.4023,15.4228,15.3887,15.4091,405200.0
2006-10-12 14:30:00,22.6,22.64,22.59,22.64,362000.0,15.4091,15.4364,15.4023,15.4364,362000.0
2006-10-12 15:00:00,22.64,22.69,22.64,22.67,330400.0,15.4364,15.4705,15.4364,15.4569,330400.0
2006-10-12 15:30:00,22.67,22.73,22.66,22.71,599600.0,15.4569,15.4978,15.45,15.4841,599600.0
2006-10-13 09:30:00,22.65,22.84,22.59,22.76,810400.0,15.4432,15.5728,15.4023,15.5182,810400.0
2006-10-13 10:00:00,22.77,22.81,22.66,22.68,269600.0,15.525,15.5523,15.45,15.4637,269600.0
2006-10-13 10:30:00,22.69,22.77,22.67,22.77,163600.0,15.4705,15.525,15.4569,15.525,163600.0
2006-10-13 11:00:00,22.77,22.8,22.69,22.72,343200.0,15.525,15.5455,15.4705,15.4909,343200.0
2006-10-13 11:30:00,22.71,22.75,22.68,22.73,248800.0,15.4841,15.5114,15.4637,15.4978,248800.0
2006-10-13 12:00:00,22.73,22.8,22.71,22.79,289200.0,15.4978,15.5455,15.4841,15.5387,289200.0
2006-10-13 12:30:00,22.79,22.79,22.73,22.74,147600.0,15.5387,15.5387,15.4978,15.5046,147600.0
2006-10-13 13:00:00,22.74,22.76,22.73,22.75,212000.0,15.5046,15.5182,15.4978,15.5114,212000.0
2006-10-13 13:30:00,22.75,22.81,22.75,22.78,136400.0,15.5114,15.5523,15.5114,15.5319,136400.0
2006-10-13 14:00:00,22.77,22.88,22.77,22.84,286800.0,15.525,15.6,15.525,15.5728,286800.0
2006-10-13 14:30:00,22.83,22.84,22.75,22.75,232800.0,15.5659,15.5728,15.5114,15.5114,232800.0
2006-10-13 15:00:00,22.75,22.8,22.75,22.78,336400.0,15.5114,15.5455,15.5114,15.5319,336400.0
2006-10-13 15:30:00,22.78,22.82,22.77,22.79,476000.0,15.5319,15.5591,15.525,15.5387,476000.0
2006-10-16 09:30:00,22.66,22.83,22.56,22.81,457200.0,15.45,15.5659,15.3819,15.5523,457200.0
2006-10-16 10:00:00,22.83,22.86,22.77,22.79,276400.0,15.5659,15.5864,15.525,15.5387,276400.0
2006-10-16 10:30:00,22.78,22.82,22.73,22.81,309600.0,15.5319,15.5591,15.4978,15.5523,309600.0
2006-10-16 11:00:00,22.81,22.89,22.81,22.86,292400.0,15.5523,15.6069,15.5523,15.5864,292400.0
2006-10-16 11:30:00,22.86,22.86,22.77,22.8,149200.0,15.5864,15.5864,15.525,15.5455,149200.0
2006-10-16 12:00:00,22.8,22.83,22.79,22.81,186800.0,15.5455,15.5659,15.5387,15.5523,186800.0
2006-10-16 12:30:00,22.8,22.82,22.78,22.79,332400.0,15.5455,15.5591,15.5319,15.5387,332400.0
2006-10-16 13:00:00,22.79,22.83,22.79,22.82,307200.0,15.5387,15.5659,15.5387,15.5591,307200.0
2006-10-16 13:30:00,22.81,22.85,22.81,22.82,221200.0,15.5523,15.5796,15.5523,15.5591,221200.0
2006-10-16 14:00:00,22.82,22.87,22.79,22.84,287200.0,15.5591,15.5932,15.5387,15.5728,287200.0
2006-10-16 14:30:00,22.85,22.99,22.85,22.97,370800.0,15.5796,15.675,15.5796,15.6614,370800.0
2006-10-16 15:00:00,22.97,23.08,22.97,23.05,631600.0,15.6614,15.7364,15.6614,15.7159,631600.0
2006-10-16 15:30:00,23.05,23.09,23.02,23.08,621200.0,15.7159,15.7432,15.6955,15.7364,621200.0
2006-10-17 09:30:00,22.88,23.07,22.88,23.0,537200.0,15.6,15.7296,15.6,15.6819,537200.0
2006-10-17 10:00:00,23.0,23.02,22.79,22.82,335200.0,15.6819,15.6955,15.5387,15.5591,335200.0
2006-10-17 10:30:00,22.83,22.84,22.69,22.72,310400.0,15.5659,15.5728,15.4705,15.4909,310400.0
2006-10-17 11:00:00,22.72,22.73,22.64,22.67,262000.0,15.4909,15.4978,15.4364,15.4569,262000.0
2006-10-17 11:30:00,22.67,22.67,22.56,22.56,192400.0,15.4569,15.4569,15.3819,15.3819,192400.0
2006-10-17 12:00:00,22.56,22.72,22.56,22.72,238400.0,15.3819,15.4909,15.3819,15.4909,238400.0
2006-10-17 12:30:00,22.72,22.73,22.63,22.73,116000.0,15.4909,15.4978,15.4296,15.4978,116000.0
2006-10-17 13:00:00,22.72,22.78,22.68,22.7,202800.0,15.4909,15.5319,15.4637,15.4773,202800.0
2006-10-17 13:30:00,22.7,22.75,22.7,22.75,84000.0,15.4773,15.5114,15.4773,15.5114,84000.0
2006-10-17 14:00:00,22.75,22.77,22.73,22.74,168400.0,15.5114,15.525,15.4978,15.5046,168400.0
2006-10-17 14:30:00,22.74,22.9,22.74,22.89,248000.0,15.5046,15.6137,15.5046,15.6069,248000.0
2006-10-17 15:00:00,22.89,22.95,22.89,22.94,465600.0,15.6069,15.6478,15.6069,15.6409,465600.0
2006-10-17 15:30:00,22.94,22.95,22.85,22.89,412800.0,15.6409,15.6478,15.5796,15.6069,412800.0
2006-10-18 09:30:00,23.18,23.45,23.18,23.3,1164800.0,15.8046,15.9887,15.8046,15.8864,1164800.0
2006-10-18 10:00:00,23.31,23.34,23.14,23.2,822800.0,15.8932,15.9137,15.7773,15.8182,822800.0
2006-10-18 10:30:00,23.2,23.22,23.04,23.16,475600.0,15.8182,15.8319,15.7091,15.7909,475600.0
2006-10-18 11:00:00,23.15,23.2,23.08,23.2,444800.0,15.7841,15.8182,15.7364,15.8182,444800.0
2006-10-18 11:30:00,23.2,23.28,23.18,23.2,272400.0,15.8182,15.8728,15.8046,15.8182,272400.0
2006-10-18 12:00:00,23.2,23.2,23.11,23.15,306000.0,15.8182,15.8182,15.7569,15.7841,306000.0
2006-10-18 12:30:00,23.15,23.15,22.98,22.99,344400.0,15.7841,15.7841,15.6682,15.675,344400.0
2006-10-18 13:00:00,22.99,22.99,22.79,22.79,473600.0,15.675,15.675,15.5387,15.5387,473600.0
2006-10-18 13:30:00,22.78,22.78,22.65,22.7,769600.0,15.5319,15.5319,15.4432,15.4773,769600.0
2006-10-18 14:00:00,22.71,22.73,22.64,22.68,1259600.0,15.4841,15.4978,15.4364,15.4637,1259600.0
2006-10-18 14:30:00,22.68,22.73,22.66,22.7,522400.0,15.4637,15.4978,15.45,15.4773,522400.0
2006-10-18 15:00:00,22.69,22.74,22.64,22.73,1062800.0,15.4705,15.5046,15.4364,15.4978,1062800.0
2006-10-18 15:30:00,22.72,22.87,22.72,22.81,662800.0,15.4909,15.5932,15.4909,15.5523,662800.0
2006-10-19 09:30:00,22.8,22.8,22.33,22.54,1772400.0,15.5455,15.5455,15.225,15.3682,1772400.0
2006-10-19 10:00:00,22.54,22.58,22.48,22.57,1128000.0,15.3682,15.3955,15.3273,15.3887,1128000.0
2006-10-19 10:30:00,22.58,22.8,22.55,22.55,781200.0,15.3955,15.5455,15.375,15.375,781200.0
2006-10-19 11:00:00,22.55,22.58,22.48,22.5,393600.0,15.375,15.3955,15.3273,15.3409,393600.0
2006-10-19 11:30:00,22.49,22.6,22.49,22.57,220400.0,15.3341,15.4091,15.3341,15.3887,220400.0
2006-10-19 12:00:00,22.56,22.65,22.53,22.6,240800.0,15.3819,15.4432,15.3614,15.4091,240800.0
2006-10-19 12:30:00,22.6,22.66,22.58,22.63,167600.0,15.4091,15.45,15.3955,15.4296,167600.0
2006-10-19 13:00:00,22.61,22.68,22.6,22.63,206400.0,15.4159,15.4637,15.4091,15.4296,206400.0
2006-10-19 13:30:00,22.63,22.65,22.58,22.58,374400.0,15.4296,15.4432,15.3955,15.3955,374400.0
2006-10-19 14:00:00,22.58,22.61,22.55,22.6,665200.0,15.3955,15.4159,15.375,15.4091,665200.0
2006-10-19 14:30:00,22.61,22.75,22.61,22.72,395200.0,15.4159,15.5114,15.4159,15.4909,395200.0
2006-10-19 15:00:00,22.72,22.83,22.7,22.8,434000.0,15.4909,15.5659,15.4773,15.5455,434000.0
2006-10-19 15:30:00,22.81,22.87,22.79,22.85,639600.0,15.5523,15.5932,15.5387,15.5796,639600.0
2006-10-20 09:30:00,22.88,22.95,22.75,22.75,1485200.0,15.6,15.6478,15.5114,15.5114,1485200.0
2006-10-20 10:00:00,22.75,22.76,22.54,22.58,523600.0,15.5114,15.5182,15.3682,15.3955,523600.0
2006-10-20 10:30:00,22.59,22.6,22.54,22.59,463600.0,15.4023,15.4091,15.3682,15.4023,463600.0
2006-10-20 11:00:00,22.6,22.68,22.59,22.67,431600.0,15.4091,15.4637,15.4023,15.4569,431600.0
2006-10-20 11:30:00,22.67,22.7,22.6,22.66,386400.0,15.4569,15.4773,15.4091,15.45,386400.0
2006-10-20 12:00:00,22.67,22.73,22.65,22.71,282400.0,15.4569,15.4978,15.4432,15.4841,282400.0
2006-10-20 12:30:00,22.71,22.75,22.65,22.66,313600.0,15.4841,15.5114,15.4432,15.45,313600.0
2006-10-20 13:00:00,22.66,22.7,22.65,22.68,321200.0,15.45,15.4773,15.4432,15.4637,321200.0
2006-10-20 13:30:00,22.68,22.7,22.65,22.68,469200.0,15.4637,15.4773,15.4432,15.4637,469200.0
2006-10-20 14:00:00,22.68,22.71,22.63,22.68,408000.0,15.4637,15.4841,15.4296,15.4637,408000.0
2006-10-20 14:30:00,22.68,22.69,22.63,22.64,284800.0,15.4637,15.4705,15.4296,15.4364,284800.0
2006-10-20 15:00:00,22.63,22.72,22.61,22.71,460400.0,15.4296,15.4909,15.4159,15.4841,460400.0
2006-10-20 15:30:00,22.71,22.75,22.69,22.71,580800.0,15.4841,15.5114,15.4705,15.4841,580800.0
2006-10-23 09:30:00,22.71,22.84,22.66,22.82,482400.0,15.4841,15.5728,15.45,15.5591,482400.0
2006-10-23 10:00:00,22.82,22.87,22.73,22.86,684400.0,15.5591,15.5932,15.4978,15.5864,684400.0
2006-10-23 10:30:00,22.87,23.0,22.81,22.95,715200.0,15.5932,15.6819,15.5523,15.6478,715200.0
2006-10-23 11:00:00,22.96,23.2,22.95,23.14,510800.0,15.6546,15.8182,15.6478,15.7773,510800.0
2006-10-23 11:30:00,23.13,23.14,23.08,23.1,458400.0,15.7705,15.7773,15.7364,15.75,458400.0
2006-10-23 12:00:00,23.09,23.11,23.02,23.05,184800.0,15.7432,15.7569,15.6955,15.7159,184800.0
2006-10-23 12:30:00,23.05,23.05,22.92,22.93,261600.0,15.7159,15.7159,15.6273,15.6341,261600.0
2006-10-23 13:00:00,22.93,22.96,22.87,22.91,378400.0,15.6341,15.6546,15.5932,15.6205,378400.0
2006-10-23 13:30:00,22.91,22.91,22.76,22.84,492800.0,15.6205,15.6205,15.5182,15.5728,492800.0
2006-10-23 14:00:00,22.84,22.84,22.71,22.72,455600.0,15.5728,15.5728,15.4841,15.4909,455600.0
2006-10-23 14:30:00,22.72,22.75,22.68,22.71,300400.0,15.4909,15.5114,15.4637,15.4841,300400.0
2006-10-23 15:00:00,22.71,22.83,22.7,22.78,530800.0,15.4841,15.5659,15.4773,15.5319,530800.0
2006-10-23 15:30:00,22.78,22.84,22.77,22.78,777200.0,15.5319,15.5728,15.525,15.5319,777200.0
2006-10-24 09:30:00,22.86,22.88,22.69,22.74,679600.0,15.5864,15.6,15.4705,15.5046,679600.0
2006-10-24 10:00:00,22.73,22.75,22.63,22.64,626800.0,15.4978,15.5114,15.4296,15.4364,626800.0
2006-10-24 10:30:00,22.64,22.7,22.6,22.67,522000.0,15.4364,15.4773,15.4091,15.4569,522000.0
2006-10-24 11:00:00,22.67,22.68,22.63,22.65,461200.0,15.4569,15.4637,15.4296,15.4432,461200.0
2006-10-24 11:30:00,22.64,22.75,22.64,22.74,378000.0,15.4364,15.5114,15.4364,15.5046,378000.0
2006-10-24 12:00:00,22.74,22.8,22.72,22.78,257200.0,15.5046,15.5455,15.4909,15.5319,257200.0
2006-10-24 12:30:00,22.78,22.78,22.66,22.67,382800.0,15.5319,15.5319,15.45,15.4569,382800.0
2006-10-24 13:00:00,22.67,22.71,22.64,22.65,302800.0,15.4569,15.4841,15.4364,15.4432,302800.0
2006-10-24 13:30:00,22.65,22.68,22.64,22.67,316800.0,15.4432,15.4637,15.4364,15.4569,316800.0
2006-10-24 14:00:00,22.67,22.77,22.65,22.76,255600.0,15.4569,15.525,15.4432,15.5182,255600.0
2006-10-24 14:30:00,22.76,22.8,22.74,22.79,224400.0,15.5182,15.5455,15.5046,15.5387,224400.0
2006-10-24 15:00:00,22.8,22.88,22.79,22.85,596000.0,15.5455,15.6,15.5387,15.5796,596000.0
2006-10-24 15:30:00,22.85,22.91,22.83,22.87,639200.0,15.5796,15.6205,15.5659,15.5932,639200.0
2006-10-25 09:30:00,23.0,23.21,22.97,23.03,1274400.0,15.6819,15.825,15.6614,15.7023,1274400.0
2006-10-25 10:00:00,23.03,23.16,22.96,23.16,833600.0,15.7023,15.7909,15.6546,15.7909,833600.0
2006-10-25 10:30:00,23.16,23.22,23.09,23.12,618000.0,15.7909,15.8319,15.7432,15.7637,618000.0
2006-10-25 11:00:00,23.12,23.19,23.08,23.09,644400.0,15.7637,15.8114,15.7364,15.7432,644400.0
2006-10-25 11:30:00,23.09,23.1,23.05,23.08,598000.0,15.7432,15.75,15.7159,15.7364,598000.0
2006-10-25 12:00:00,23.08,23.12,22.97,22.97,467600.0,15.7364,15.7637,15.6614,15.6614,467600.0
2006-10-25 12:30:00,22.97,22.97,22.9,22.91,312000.0,15.6614,15.6614,15.6137,15.6205,312000.0
2006-10-25 13:00:00,22.91,22.94,22.88,22.9,342400.0,15.6205,15.6409,15.6,15.6137,342400.0
2006-10-25 13:30:00,22.89,22.91,22.86,22.9,372400.0,15.6069,15.6205,15.5864,15.6137,372400.0
2006-10-25 14:00:00,22.91,22.98,22.85,22.87,413600.0,15.6205,15.6682,15.5796,15.5932,413600.0
2006-10-25 14:30:00,22.86,22.98,22.85,22.93,436000.0,15.5864,15.6682,15.5796,15.6341,436000.0
2006-10-25 15:00:00,22.94,23.0,22.93,22.95,529200.0,15.6409,15.6819,15.6341,15.6478,529200.0
2006-10-25 15:30:00,22.96,23.0,22.89,22.91,570400.0,15.6546,15.6819,15.6069,15.6205,570400.0
2006-10-26 09:30:00,23.01,23.02,22.73,22.78,417200.0,15.6887,15.6955,15.4978,15.5319,417200.0
2006-10-26 10:00:00,22.77,22.84,22.68,22.71,418000.0,15.525,15.5728,15.4637,15.4841,418000.0
2006-10-26 10:30:00,22.7,22.77,22.69,22.74,394400.0,15.4773,15.525,15.4705,15.5046,394400.0
2006-10-26 11:00:00,22.73,22.79,22.72,22.77,280800.0,15.4978,15.5387,15.4909,15.525,280800.0
2006-10-26 11:30:00,22.78,22.83,22.76,22.79,214400.0,15.5319,15.5659,15.5182,15.5387,214400.0
2006-10-26 12:00:00,22.79,22.87,22.77,22.86,261600.0,15.5387,15.5932,15.525,15.5864,261600.0
2006-10-26 12:30:00,22.86,22.91,22.84,22.91,214800.0,15.5864,15.6205,15.5728,15.6205,214800.0
2006-10-26 13:00:00,22.91,22.94,22.89,22.93,258400.0,15.6205,15.6409,15.6069,15.6341,258400.0
2006-10-26 13:30:00,22.93,22.95,22.91,22.91,137200.0,15.6341,15.6478,15.6205,15.6205,137200.0
2006-10-26 14:00:00,22.91,22.93,22.89,22.92,468800.0,15.6205,15.6341,15.6069,15.6273,468800.0
2006-10-26 14:30:00,22.92,22.92,22.86,22.9,228000.0,15.6273,15.6273,15.5864,15.6137,228000.0
2006-10-26 15:00:00,22.9,22.91,22.84,22.84,266800.0,15.6137,15.6205,15.5728,15.5728,266800.0
2006-10-26 15:30:00,22.84,22.85,22.75,22.77,758800.0,15.5728,15.5796,15.5114,15.525,758800.0
2006-10-27 09:30:00,22.61,22.75,22.5,22.6,509600.0,15.4159,15.5114,15.3409,15.4091,509600.0
2006-10-27 10:00:00,22.6,22.7,22.58,22.69,377600.0,15.4091,15.4773,15.3955,15.4705,377600.0
2006-10-27 10:30:00,22.7,22.83,22.68,22.79,280000.0,15.4773,15.5659,15.4637,15.5387,280000.0
2006-10-27 11:00:00,22.79,22.84,22.77,22.82,224000.0,15.5387,15.5728,15.525,15.5591,224000.0
2006-10-27 11:30:00,22.82,22.84,22.79,22.8,240400.0,15.5591,15.5728,15.5387,15.5455,240400.0
2006-10-27 12:00:00,22.8,22.83,22.79,22.82,192400.0,15.5455,15.5659,15.5387,15.5591,192400.0
2006-10-27 12:30:00,22.82,22.84,22.78,22.81,235200.0,15.5591,15.5728,15.5319,15.5523,235200.0
2006-10-27 13:00:00,22.81,22.82,22.73,22.73,104800.0,15.5523,15.5591,15.4978,15.4978,104800.0
2006-10-27 13:30:00,22.73,22.73,22.67,22.7,272400.0,15.4978,15.4978,15.4569,15.4773,272400.0
2006-10-27 14:00:00,22.7,22.73,22.62,22.64,210000.0,15.4773,15.4978,15.4228,15.4364,210000.0
2006-10-27 14:30:00,22.64,22.66,22.6,22.64,1000400.0,15.4364,15.45,15.4091,15.4364,1000400.0
2006-10-27 15:00:00,22.64,22.73,22.62,22.71,593200.0,15.4364,15.4978,15.4228,15.4841,593200.0
2006-10-27 15:30:00,22.71,22.73,22.67,22.72,441200.0,15.4841,15.4978,15.4569,15.4909,441200.0
2006-10-30 09:30:00,22.78,22.79,22.67,22.7,566400.0,15.5319,15.5387,15.4569,15.4773,566400.0
2006-10-30 10:00:00,22.7,22.75,22.63,22.72,708400.0,15.4773,15.5114,15.4296,15.4909,708400.0
2006-10-30 10:30:00,22.72,22.78,22.71,22.75,346800.0,15.4909,15.5319,15.4841,15.5114,346800.0
2006-10-30 11:00:00,22.76,22.81,22.75,22.77,432800.0,15.5182,15.5523,15.5114,15.525,432800.0
2006-10-30 11:30:00,22.77,22.78,22.74,22.74,359200.0,15.525,15.5319,15.5046,15.5046,359200.0
2006-10-30 12:00:00,22.74,22.79,22.72,22.74,284800.0,15.5046,15.5387,15.4909,15.5046,284800.0
2006-10-30 12:30:00,22.74,22.78,22.72,22.78,235200.0,15.5046,15.5319,15.4909,15.5319,235200.0
2006-10-30 13:00:00,22.77,22.78,22.74,22.74,376800.0,15.525,15.5319,15.5046,15.5046,376800.0
2006-10-30 13:30:00,22.73,22.79,22.73,22.77,341200.0,15.4978,15.5387,15.4978,15.525,341200.0
2006-10-30 14:00:00,22.77,22.81,22.75,22.79,494800.0,15.525,15.5523,15.5114,15.5387,494800.0
2006-10-30 14:30:00,22.79,22.8,22.75,22.75,394800.0,15.5387,15.5455,15.5114,15.5114,394800.0
2006-10-30 15:00:00,22.75,22.78,22.72,22.76,664800.0,15.5114,15.5319,15.4909,15.5182,664800.0
2006-10-30 15:30:00,22.76,22.76,22.7,22.73,1094400.0,15.5182,15.5182,15.4773,15.4978,1094400.0
2006-10-31 09:30:00,22.73,22.88,22.68,22.85,557200.0,15.4978,15.6,15.4637,15.5796,557200.0
2006-10-31 10:00:00,22.85,22.86,22.76,22.81,286800.0,15.5796,15.5864,15.5182,15.5523,286800.0
2006-10-31 10:30:00,22.81,22.84,22.78,22.81,773600.0,15.5523,15.5728,15.5319,15.5523,773600.0
2006-10-31 11:00:00,22.8,22.82,22.66,22.72,1049200.0,15.5455,15.5591,15.45,15.4909,1049200.0
2006-10-31 11:30:00,22.72,22.74,22.67,22.71,753200.0,15.4909,15.5046,15.4569,15.4841,753200.0
2006-10-31 12:00:00,22.71,22.71,22.64,22.66,462400.0,15.4841,15.4841,15.4364,15.45,462400.0
2006-10-31 12:30:00,22.66,22.68,22.56,22.56,494800.0,15.45,15.4637,15.3819,15.3819,494800.0
2006-10-31 13:00:00,22.56,22.6,22.55,22.58,273200.0,15.3819,15.4091,15.375,15.3955,273200.0
2006-10-31 13:30:00,22.59,22.66,22.58,22.65,570800.0,15.4023,15.45,15.3955,15.4432,570800.0
2006-10-31 14:00:00,22.64,22.64,22.52,22.53,572800.0,15.4364,15.4364,15.3546,15.3614,572800.0
2006-10-31 14:30:00,22.53,22.65,22.52,22.63,449600.0,15.3614,15.4432,15.3546,15.4296,449600.0
2006-10-31 15:00:00,22.63,22.66,22.59,22.65,751600.0,15.4296,15.45,15.4023,15.4432,751600.0
2006-10-31 15:30:00,22.64,22.68,22.62,22.64,819200.0,15.4364,15.4637,15.4228,15.4364,819200.0
2006-11-01 09:30:00,22.81,22.81,22.65,22.79,470800.0,15.5523,15.5523,15.4432,15.5387,470800.0
2006-11-01 10:00:00,22.79,22.87,22.7,22.75,527600.0,15.5387,15.5932,15.4773,15.5114,527600.0
2006-11-01 10:30:00,22.74,22.87,22.71,22.84,651200.0,15.5046,15.5932,15.4841,15.5728,651200.0
2006-11-01 11:00:00,22.84,22.96,22.77,22.81,1083200.0,15.5728,15.6546,15.525,15.5523,1083200.0
2006-11-01 11:30:00,22.81,22.81,22.71,22.73,642400.0,15.5523,15.5523,15.4841,15.4978,642400.0
2006-11-01 12:00:00,22.73,22.73,22.68,22.69,497200.0,15.4978,15.4978,15.4637,15.4705,497200.0
2006-11-01 12:30:00,22.68,22.75,22.59,22.71,882800.0,15.4637,15.5114,15.4023,15.4841,882800.0
2006-11-01 13:00:00,22.71,22.75,22.68,22.7,325600.0,15.4841,15.5114,15.4637,15.4773,325600.0
2006-11-01 13:30:00,22.7,22.7,22.62,22.66,382400.0,15.4773,15.4773,15.4228,15.45,382400.0
2006-11-01 14:00:00,22.66,22.67,22.61,22.67,326400.0,15.45,15.4569,15.4159,15.4569,326400.0
2006-11-01 14:30:00,22.67,22.7,22.6,22.6,734000.0,15.4569,15.4773,15.4091,15.4091,734000.0
2006-11-01 15:00:00,22.6,22.71,22.54,22.68,848400.0,15.4091,15.4841,15.3682,15.4637,848400.0
2006-11-01 15:30:00,22.68,22.71,22.64,22.71,915600.0,15.4637,15.4841,15.4364,15.4841,915600.0
2006-11-02 09:30:00,22.6,22.68,22.47,22.55,994000.0,15.4091,15.4637,15.3205,15.375,994000.0
2006-11-02 10:00:00,22.55,22.59,22.52,22.57,924400.0,15.375,15.4023,15.3546,15.3887,924400.0
2006-11-02 10:30:00,22.57,22.61,22.54,22.59,647600.0,15.3887,15.4159,15.3682,15.4023,647600.0
2006-11-02 11:00:00,22.59,22.62,22.56,22.61,620800.0,15.4023,15.4228,15.3819,15.4159,620800.0
2006-11-02 11:30:00,22.62,22.63,22.57,22.61,430800.0,15.4228,15.4296,15.3887,15.4159,430800.0
2006-11-02 12:00:00,22.62,22.74,22.61,22.67,445200.0,15.4228,15.5046,15.4159,15.4569,445200.0
2006-11-02 12:30:00,22.67,22.72,22.66,22.67,295200.0,15.4569,15.4909,15.45,15.4569,295200.0
2006-11-02 13:00:00,22.67,22.72,22.64,22.7,332800.0,15.4569,15.4909,15.4364,15.4773,332800.0
2006-11-02 13:30:00,22.7,22.73,22.67,22.69,351200.0,15.4773,15.4978,15.4569,15.4705,351200.0
2006-11-02 14:00:00,22.69,22.71,22.67,22.7,354000.0,15.4705,15.4841,15.4569,15.4773,354000.0
2006-11-02 14:30:00,22.7,22.74,22.65,22.65,452000.0,15.4773,15.5046,15.4432,15.4432,452000.0
2006-11-02 15:00:00,22.66,22.72,22.66,22.68,536000.0,15.45,15.4909,15.45,15.4637,536000.0
2006-11-02 15:30:00,22.68,22.71,22.66,22.69,614400.0,15.4637,15.4841,15.45,15.4705,614400.0
2006-11-03 09:30:00,22.72,22.8,22.67,22.68,414800.0,15.4909,15.5455,15.4569,15.4637,414800.0
2006-11-03 10:00:00,22.67,22.73,22.52,22.54,413600.0,15.4569,15.4978,15.3546,15.3682,413600.0
2006-11-03 10:30:00,22.54,22.55,22.39,22.49,700400.0,15.3682,15.375,15.2659,15.3341,700400.0
2006-11-03 11:00:00,22.49,22.5,22.42,22.46,473200.0,15.3341,15.3409,15.2864,15.3137,473200.0
2006-11-03 11:30:00,22.45,22.48,22.4,22.43,434400.0,15.3069,15.3273,15.2728,15.2932,434400.0
2006-11-03 12:00:00,22.43,22.47,22.42,22.44,280800.0,15.2932,15.3205,15.2864,15.3,280800.0
2006-11-03 12:30:00,22.45,22.48,22.41,22.42,224400.0,15.3069,15.3273,15.2796,15.2864,224400.0
2006-11-03 13:00:00,22.42,22.5,22.35,22.49,606800.0,15.2864,15.3409,15.2387,15.3341,606800.0
2006-11-03 13:30:00,22.49,22.55,22.48,22.52,327200.0,15.3341,15.375,15.3273,15.3546,327200.0
2006-11-03 14:00:00,22.52,22.59,22.47,22.57,288800.0,15.3546,15.4023,15.3205,15.3887,288800.0
2006-11-03 14:30:00,22.56,22.6,22.54,22.55,245600.0,15.3819,15.4091,15.3682,15.375,245600.0
2006-11-03 15:00:00,22.55,22.57,22.49,22.51,291200.0,15.375,15.3887,15.3341,15.3478,291200.0
2006-11-03 15:30:00,22.51,22.59,22.51,22.54,538800.0,15.3478,15.4023,15.3478,15.3682,538800.0
2006-11-06 09:30:00,22.64,22.77,22.57,22.77,428000.0,15.4364,15.525,15.3887,15.525,428000.0
2006-11-06 10:00:00,22.77,22.91,22.77,22.8,401600.0,15.525,15.6205,15.525,15.5455,401600.0
2006-11-06 10:30:00,22.8,22.84,22.77,22.77,244800.0,15.5455,15.5728,15.525,15.525,244800.0
2006-11-06 11:00:00,22.76,22.83,22.73,22.82,667200.0,15.5182,15.5659,15.4978,15.5591,667200.0
2006-11-06 11:30:00,22.82,22.86,22.8,22.8,252800.0,15.5591,15.5864,15.5455,15.5455,252800.0
2006-11-06 12:00:00,22.81,22.84,22.69,22.7,169600.0,15.5523,15.5728,15.4705,15.4773,169600.0
2006-11-06 12:30:00,22.7,22.75,22.69,22.72,116400.0,15.4773,15.5114,15.4705,15.4909,116400.0
2006-11-06 13:00:00,22.72,22.77,22.7,22.72,199600.0,15.4909,15.525,15.4773,15.4909,199600.0
2006-11-06 13:30:00,22.73,22.78,22.67,22.67,261200.0,15.4978,15.5319,15.4569,15.4569,261200.0
2006-11-06 14:00:00,22.67,22.74,22.67,22.7,307200.0,15.4569,15.5046,15.4569,15.4773,307200.0
2006-11-06 14:30:00,22.7,22.71,22.67,22.68,270800.0,15.4773,15.4841,15.4569,15.4637,270800.0
2006-11-06 15:00:00,22.68,22.77,22.67,22.74,658000.0,15.4637,15.525,15.4569,15.5046,658000.0
2006-11-06 15:30:00,22.74,22.83,22.69,22.78,1327600.0,15.5046,15.5659,15.4705,15.5319,1327600.0
2006-11-07 09:30:00,22.83,22.91,22.77,22.85,293200.0,15.5659,15.6205,15.525,15.5796,293200.0
2006-11-07 10:00:00,22.85,22.93,22.77,22.88,501600.0,15.5796,15.6341,15.525,15.6,501600.0
2006-11-07 10:30:00,22.89,22.91,22.81,22.87,288400.0,15.6069,15.6205,15.5523,15.5932,288400.0
2006-11-07 11:00:00,22.87,22.93,22.86,22.92,281600.0,15.5932,15.6341,15.5864,15.6273,281600.0
2006-11-07 11:30:00,22.91,22.96,22.86,22.94,342800.0,15.6205,15.6546,15.5864,15.6409,342800.0
2006-11-07 12:00:00,22.94,23.03,22.93,22.99,262800.0,15.6409,15.7023,15.6341,15.675,262800.0
2006-11-07 12:30:00,23.0,23.07,22.99,23.06,355600.0,15.6819,15.7296,15.675,15.7228,355600.0
2006-11-07 13:00:00,23.06,23.06,22.93,22.95,344400.0,15.7228,15.7228,15.6341,15.6478,344400.0
2006-11-07 13:30:00,22.95,23.0,22.9,22.94,418400.0,15.6478,15.6819,15.6137,15.6409,418400.0
2006-11-07 14:00:00,22.93,22.93,22.79,22.8,662000.0,15.6341,15.6341,15.5387,15.5455,662000.0
2006-11-07 14:30:00,22.8,22.84,22.77,22.81,434400.0,15.5455,15.5728,15.525,15.5523,434400.0
2006-11-07 15:00:00,22.82,22.85,22.78,22.81,560800.0,15.5591,15.5796,15.5319,15.5523,560800.0
2006-11-07 15:30:00,22.81,22.86,22.77,22.77,868400.0,15.5523,15.5864,15.525,15.525,868400.0
2006-11-08 09:30:00,22.77,22.81,22.64,22.71,601600.0,15.525,15.5523,15.4364,15.4841,601600.0
2006-11-08 10:00:00,22.72,22.79,22.69,22.76,533200.0,15.4909,15.5387,15.4705,15.5182,533200.0
2006-11-08 10:30:00,22.76,22.86,22.72,22.86,502000.0,15.5182,15.5864,15.4909,15.5864,502000.0
2006-11-08 11:00:00,22.86,22.88,22.81,22.86,286000.0,15.5864,15.6,15.5523,15.5864,286000.0
2006-11-08 11:30:00,22.86,22.89,22.83,22.87,394400.0,15.5864,15.6069,15.5659,15.5932,394400.0
2006-11-08 12:00:00,22.87,22.88,22.77,22.77,298800.0,15.5932,15.6,15.525,15.525,298800.0
2006-11-08 12:30:00,22.77,22.89,22.73,22.89,318000.0,15.525,15.6069,15.4978,15.6069,318000.0
2006-11-08 13:00:00,22.89,22.89,22.81,22.87,328000.0,15.6069,15.6069,15.5523,15.5932,328000.0
2006-11-08 13:30:00,22.87,22.98,22.85,22.93,346400.0,15.5932,15.6682,15.5796,15.6341,346400.0
2006-11-08 14:00:00,22.93,23.05,22.93,23.0,542800.0,15.6341,15.7159,15.6341,15.6819,542800.0
2006-11-08 14:30:00,23.0,23.01,22.95,22.98,592000.0,15.6819,15.6887,15.6478,15.6682,592000.0
2006-11-08 15:00:00,22.98,22.98,22.94,22.95,490800.0,15.6682,15.6682,15.6409,15.6478,490800.0
2006-11-08 15:30:00,22.96,22.98,22.88,22.92,550800.0,15.6546,15.6682,15.6,15.6273,550800.0
2006-11-09 09:30:00,22.94,23.01,22.81,22.84,660800.0,15.6409,15.6887,15.5523,15.5728,660800.0
2006-11-09 10:00:00,22.83,22.83,22.74,22.78,486400.0,15.5659,15.5659,15.5046,15.5319,486400.0
2006-11-09 10:30:00,22.78,22.81,22.69,22.73,465600.0,15.5319,15.5523,15.4705,15.4978,465600.0
2006-11-09 11:00:00,22.74,22.77,22.72,22.75,654800.0,15.5046,15.525,15.4909,15.5114,654800.0
2006-11-09 11:30:00,22.75,22.85,22.74,22.83,369200.0,15.5114,15.5796,15.5046,15.5659,369200.0
2006-11-09 12:00:00,22.83,22.85,22.78,22.85,378400.0,15.5659,15.5796,15.5319,15.5796,378400.0
2006-11-09 12:30:00,22.85,22.88,22.8,22.83,206000.0,15.5796,15.6,15.5455,15.5659,206000.0
2006-11-09 13:00:00,22.83,22.85,22.79,22.8,455200.0,15.5659,15.5796,15.5387,15.5455,455200.0
2006-11-09 13:30:00,22.8,22.86,22.76,22.79,366000.0,15.5455,15.5864,15.5182,15.5387,366000.0
2006-11-09 14:00:00,22.78,22.82,22.74,22.76,410800.0,15.5319,15.5591,15.5046,15.5182,410800.0
2006-11-09 14:30:00,22.76,22.77,22.7,22.72,457600.0,15.5182,15.525,15.4773,15.4909,457600.0
2006-11-09 15:00:00,22.72,22.73,22.66,22.7,616000.0,15.4909,15.4978,15.45,15.4773,616000.0
2006-11-09 15:30:00,22.7,22.71,22.66,22.67,650800.0,15.4773,15.4841,15.45,15.4569,650800.0
2006-11-10 09:30:00,22.75,22.77,22.64,22.72,728800.0,15.5114,15.525,15.4364,15.4909,728800.0
2006-11-10 10:00:00,22.71,22.81,22.7,22.75,258800.0,15.4841,15.5523,15.4773,15.5114,258800.0
2006-11-10 10:30:00,22.75,22.83,22.73,22.82,234400.0,15.5114,15.5659,15.4978,15.5591,234400.0
2006-11-10 11:00:00,22.82,22.82,22.76,22.79,386400.0,15.5591,15.5591,15.5182,15.5387,386400.0
2006-11-10 11:30:00,22.79,22.83,22.78,22.8,428400.0,15.5387,15.5659,15.5319,15.5455,428400.0
2006-11-10 12:00:00,22.81,22.83,22.76,22.78,296400.0,15.5523,15.5659,15.5182,15.5319,296400.0
2006-11-10 12:30:00,22.78,22.78,22.75,22.75,263200.0,15.5319,15.5319,15.5114,15.5114,263200.0
2006-11-10 13:00:00,22.75,22.76,22.72,22.73,120800.0,15.5114,15.5182,15.4909,15.4978,120800.0
2006-11-10 13:30:00,22.73,22.77,22.7,22.74,146400.0,15.4978,15.525,15.4773,15.5046,146400.0
2006-11-10 14:00:00,22.73,22.82,22.72,22.79,267600.0,15.4978,15.5591,15.4909,15.5387,267600.0
2006-11-10 14:30:00,22.79,22.81,22.75,22.81,172000.0,15.5387,15.5523,15.5114,15.5523,172000.0
2006-11-10 15:00:00,22.81,22.81,22.75,22.75,230000.0,15.5523,15.5523,15.5114,15.5114,230000.0
2006-11-10 15:30:00,22.75,22.79,22.73,22.78,1086000.0,15.5114,15.5387,15.4978,15.5319,1086000.0
2006-11-13 09:30:00,22.79,22.87,22.75,22.84,414000.0,15.5387,15.5932,15.5114,15.5728,414000.0
2006-11-13 10:00:00,22.85,23.02,22.83,23.0,516000.0,15.5796,15.6955,15.5659,15.6819,516000.0
2006-11-13 10:30:00,23.0,23.07,22.98,23.06,554400.0,15.6819,15.7296,15.6682,15.7228,554400.0
2006-11-13 11:00:00,23.06,23.11,23.03,23.06,525200.0,15.7228,15.7569,15.7023,15.7228,525200.0
2006-11-13 11:30:00,23.06,23.17,23.06,23.15,467600.0,15.7228,15.7978,15.7228,15.7841,467600.0
2006-11-13 12:00:00,23.17,23.18,23.12,23.17,366400.0,15.7978,15.8046,15.7637,15.7978,366400.0
2006-11-13 12:30:00,23.17,23.2,23.15,23.17,462400.0,15.7978,15.8182,15.7841,15.7978,462400.0
2006-11-13 13:00:00,23.17,23.17,23.15,23.15,240000.0,15.7978,15.7978,15.7841,15.7841,240000.0
2006-11-13 13:30:00,23.14,23.24,23.12,23.22,299600.0,15.7773,15.8455,15.7637,15.8319,299600.0
2006-11-13 14:00:00,23.22,23.23,23.16,23.16,270800.0,15.8319,15.8387,15.7909,15.7909,270800.0
2006-11-13 14:30:00,23.17,23.2,23.12,23.13,227200.0,15.7978,15.8182,15.7637,15.7705,227200.0
2006-11-13 15:00:00,23.13,23.17,23.08,23.15,268800.0,15.7705,15.7978,15.7364,15.7841,268800.0
2006-11-13 15:30:00,23.16,23.16,23.1,23.13,276000.0,15.7909,15.7909,15.75,15.7705,276000.0
2006-11-14 09:30:00,23.09,23.14,22.92,23.02,640000.0,15.7432,15.7773,15.6273,15.6955,640000.0
2006-11-14 10:00:00,23.01,23.05,22.9,22.9,342400.0,15.6887,15.7159,15.6137,15.6137,342400.0
2006-11-14 10:30:00,22.89,22.89,22.77,22.79,728000.0,15.6069,15.6069,15.525,15.5387,728000.0
2006-11-14 11:00:00,22.79,22.79,22.62,22.67,1250800.0,15.5387,15.5387,15.4228,15.4569,1250800.0
2006-11-14 11:30:00,22.67,22.68,22.59,22.63,912400.0,15.4569,15.4637,15.4023,15.4296,912400.0
2006-11-14 12:00:00,22.64,22.66,22.41,22.43,1302400.0,15.4364,15.45,15.2796,15.2932,1302400.0
2006-11-14 12:30:00,22.43,22.58,22.42,22.56,1336400.0,15.2932,15.3955,15.2864,15.3819,1336400.0
2006-11-14 13:00:00,22.56,22.63,22.53,22.63,949200.0,15.3819,15.4296,15.3614,15.4296,949200.0
2006-11-14 13:30:00,22.63,22.75,22.6,22.68,1084000.0,15.4296,15.5114,15.4091,15.4637,1084000.0
2006-11-14 14:00:00,22.68,22.82,22.67,22.8,911200.0,15.4637,15.5591,15.4569,15.5455,911200.0
2006-11-14 14:30:00,22.8,22.95,22.76,22.93,762400.0,15.5455,15.6478,15.5182,15.6341,762400.0
2006-11-14 15:00:00,22.93,22.97,22.91,22.95,768400.0,15.6341,15.6614,15.6205,15.6478,768400.0
2006-11-14 15:30:00,22.95,22.97,22.86,22.88,955600.0,15.6478,15.6614,15.5864,15.6,955600.0
2006-11-15 09:30:00,22.93,23.06,22.93,23.0,842000.0,15.6341,15.7228,15.6341,15.6819,842000.0
2006-11-15 10:00:00,23.0,23.0,22.82,22.86,674400.0,15.6819,15.6819,15.5591,15.5864,674400.0
2006-11-15 10:30:00,22.86,22.86,22.8,22.84,532400.0,15.5864,15.5864,15.5455,15.5728,532400.0
2006-11-15 11:00:00,22.84,22.96,22.83,22.85,524400.0,15.5728,15.6546,15.5659,15.5796,524400.0
2006-11-15 11:30:00,22.86,22.89,22.8,22.86,446400.0,15.5864,15.6069,15.5455,15.5864,446400.0
2006-11-15 12:00:00,22.86,22.87,22.82,22.85,814800.0,15.5864,15.5932,15.5591,15.5796,814800.0
2006-11-15 12:30:00,22.85,22.85,22.81,22.82,787200.0,15.5796,15.5796,15.5523,15.5591,787200.0
2006-11-15 13:00:00,22.82,22.82,22.73,22.77,667600.0,15.5591,15.5591,15.4978,15.525,667600.0
2006-11-15 13:30:00,22.77,22.81,22.75,22.78,378400.0,15.525,15.5523,15.5114,15.5319,378400.0
2006-11-15 14:00:00,22.79,22.85,22.75,22.77,596800.0,15.5387,15.5796,15.5114,15.525,596800.0
2006-11-15 14:30:00,22.77,22.85,22.74,22.85,573600.0,15.525,15.5796,15.5046,15.5796,573600.0
2006-11-15 15:00:00,22.85,22.86,22.8,22.81,578800.0,15.5796,15.5864,15.5455,15.5523,578800.0
2006-11-15 15:30:00,22.82,22.83,22.76,22.8,911600.0,15.5591,15.5659,15.5182,15.5455,911600.0
2006-11-16 09:30:00,22.83,22.92,22.74,22.76,451200.0,15.5659,15.6273,15.5046,15.5182,451200.0
2006-11-16 10:00:00,22.76,22.88,22.74,22.83,480800.0,15.5182,15.6,15.5046,15.5659,480800.0
2006-11-16 10:30:00,22.83,22.91,22.8,22.83,560400.0,15.5659,15.6205,15.5455,15.5659,560400.0
2006-11-16 11:00:00,22.84,22.91,22.82,22.91,403600.0,15.5728,15.6205,15.5591,15.6205,403600.0
2006-11-16 11:30:00,22.9,22.92,22.85,22.89,412000.0,15.6137,15.6273,15.5796,15.6069,412000.0
2006-11-16 12:00:00,22.89,22.91,22.85,22.91,330400.0,15.6069,15.6205,15.5796,15.6205,330400.0
2006-11-16 12:30:00,22.91,22.97,22.91,22.96,330800.0,15.6205,15.6614,15.6205,15.6546,330800.0
2006-11-16 13:00:00,22.97,23.0,22.95,23.0,296400.0,15.6614,15.6819,15.6478,15.6819,296400.0
2006-11-16 13:30:00,23.0,23.09,22.99,23.0,425200.0,15.6819,15.7432,15.675,15.6819,425200.0
2006-11-16 14:00:00,23.0,23.05,22.98,23.01,343200.0,15.6819,15.7159,15.6682,15.6887,343200.0
2006-11-16 14:30:00,23.01,23.07,23.0,23.05,358000.0,15.6887,15.7296,15.6819,15.7159,358000.0
2006-11-16 15:00:00,23.05,23.12,23.05,23.1,381600.0,15.7159,15.7637,15.7159,15.75,381600.0
2006-11-16 15:30:00,23.1,23.1,23.0,23.02,864000.0,15.75,15.75,15.6819,15.6955,864000.0
2006-11-17 09:30:00,22.97,22.98,22.74,22.79,1854800.0,15.6614,15.6682,15.5046,15.5387,1854800.0
2006-11-17 10:00:00,22.79,22.83,22.78,22.82,868000.0,15.5387,15.5659,15.5319,15.5591,868000.0
2006-11-17 10:30:00,22.82,22.91,22.81,22.86,359200.0,15.5591,15.6205,15.5523,15.5864,359200.0
2006-11-17 11:00:00,22.86,22.91,22.85,22.87,290000.0,15.5864,15.6205,15.5796,15.5932,290000.0
2006-11-17 11:30:00,22.87,22.89,22.86,22.88,328400.0,15.5932,15.6069,15.5864,15.6,328400.0
2006-11-17 12:00:00,22.88,22.89,22.85,22.88,378400.0,15.6,15.6069,15.5796,15.6,378400.0
2006-11-17 12:30:00,22.88,22.91,22.84,22.85,405600.0,15.6,15.6205,15.5728,15.5796,405600.0
2006-11-17 13:00:00,22.85,22.87,22.85,22.85,519200.0,15.5796,15.5932,15.5796,15.5796,519200.0
2006-11-17 13:30:00,22.85,22.86,22.82,22.82,423200.0,15.5796,15.5864,15.5591,15.5591,423200.0
2006-11-17 14:00:00,22.82,22.85,22.79,22.81,282400.0,15.5591,15.5796,15.5387,15.5523,282400.0
2006-11-17 14:30:00,22.81,22.85,22.79,22.85,295200.0,15.5523,15.5796,15.5387,15.5796,295200.0
2006-11-17 15:00:00,22.85,22.88,22.81,22.82,308400.0,15.5796,15.6,15.5523,15.5591,308400.0
2006-11-17 15:30:00,22.83,22.86,22.82,22.84,477600.0,15.5659,15.5864,15.5591,15.5728,477600.0
2006-11-20 09:30:00,22.9,22.95,22.83,22.88,583200.0,15.6137,15.6478,15.5659,15.6,583200.0
2006-11-20 10:00:00,22.88,23.04,22.88,23.0,315200.0,15.6,15.7091,15.6,15.6819,315200.0
2006-11-20 10:30:00,23.01,23.04,22.98,23.02,278400.0,15.6887,15.7091,15.6682,15.6955,278400.0
2006-11-20 11:00:00,23.01,23.05,22.98,23.0,189600.0,15.6887,15.7159,15.6682,15.6819,189600.0
2006-11-20 11:30:00,23.0,23.03,22.97,22.99,206000.0,15.6819,15.7023,15.6614,15.675,206000.0
2006-11-20 12:00:00,22.99,23.03,22.97,22.99,174800.0,15.675,15.7023,15.6614,15.675,174800.0
2006-11-20 12:30:00,22.99,23.02,22.97,23.02,171600.0,15.675,15.6955,15.6614,15.6955,171600.0
2006-11-20 13:00:00,23.02,23.02,22.99,23.02,164000.0,15.6955,15.6955,15.675,15.6955,164000.0
2006-11-20 13:30:00,23.02,23.03,22.99,22.99,160800.0,15.6955,15.7023,15.675,15.675,160800.0
2006-11-20 14:00:00,23.0,23.02,22.98,23.01,355200.0,15.6819,15.6955,15.6682,15.6887,355200.0
2006-11-20 14:30:00,23.0,23.04,22.96,22.99,380800.0,15.6819,15.7091,15.6546,15.675,380800.0
2006-11-20 15:00:00,22.99,23.0,22.9,22.91,898000.0,15.675,15.6819,15.6137,15.6205,898000.0
2006-11-20 15:30:00,22.91,22.95,22.84,22.84,945600.0,15.6205,15.6478,15.5728,15.5728,945600.0
2006-11-21 09:30:00,22.81,22.87,22.78,22.79,391200.0,15.5523,15.5932,15.5319,15.5387,391200.0
2006-11-21 10:00:00,22.79,22.85,22.76,22.81,371200.0,15.5387,15.5796,15.5182,15.5523,371200.0
2006-11-21 10:30:00,22.81,22.83,22.8,22.82,208800.0,15.5523,15.5659,15.5455,15.5591,208800.0
2006-11-21 11:00:00,22.82,22.83,22.8,22.82,136400.0,15.5591,15.5659,15.5455,15.5591,136400.0
2006-11-21 11:30:00,22.83,22.85,22.82,22.83,233600.0,15.5659,15.5796,15.5591,15.5659,233600.0
2006-11-21 12:00:00,22.84,22.84,22.81,22.83,280800.0,15.5728,15.5728,15.5523,15.5659,280800.0
2006-11-21 12:30:00,22.82,22.84,22.81,22.81,279600.0,15.5591,15.5728,15.5523,15.5523,279600.0
2006-11-21 13:00:00,22.81,22.83,22.8,22.82,284000.0,15.5523,15.5659,15.5455,15.5591,284000.0
2006-11-21 13:30:00,22.82,22.83,22.81,22.82,262800.0,15.5591,15.5659,15.5523,15.5591,262800.0
2006-11-21 14:00:00,22.81,22.83,22.8,22.82,276800.0,15.5523,15.5659,15.5455,15.5591,276800.0
2006-11-21 14:30:00,22.82,22.85,22.8,22.84,260000.0,15.5591,15.5796,15.5455,15.5728,260000.0
2006-11-21 15:00:00,22.84,22.93,22.83,22.92,279600.0,15.5728,15.6341,15.5659,15.6273,279600.0
2006-11-21 15:30:00,22.91,22.94,22.87,22.89,390400.0,15.6205,15.6409,15.5932,15.6069,390400.0
2006-11-22 09:30:00,22.92,22.96,22.86,22.91,305600.0,15.6273,15.6546,15.5864,15.6205,305600.0
2006-11-22 10:00:00,22.91,22.92,22.86,22.87,572800.0,15.6205,15.6273,15.5864,15.5932,572800.0
2006-11-22 10:30:00,22.87,22.93,22.86,22.9,348800.0,15.5932,15.6341,15.5864,15.6137,348800.0
2006-11-22 11:00:00,22.9,22.98,22.9,22.93,248800.0,15.6137,15.6682,15.6137,15.6341,248800.0
2006-11-22 11:30:00,22.93,22.96,22.93,22.96,198400.0,15.6341,15.6546,15.6341,15.6546,198400.0
2006-11-22 12:00:00,22.96,22.98,22.93,22.97,202800.0,15.6546,15.6682,15.6341,15.6614,202800.0
2006-11-22 12:30:00,22.97,23.04,22.97,23.01,190000.0,15.6614,15.7091,15.6614,15.6887,190000.0
2006-11-22 13:00:00,23.01,23.06,23.01,23.05,265200.0,15.6887,15.7228,15.6887,15.7159,265200.0
2006-11-22 13:30:00,23.06,23.09,23.06,23.09,294800.0,15.7228,15.7432,15.7228,15.7432,294800.0
2006-11-22 14:00:00,23.08,23.11,23.08,23.11,230000.0,15.7364,15.7569,15.7364,15.7569,230000.0
2006-11-22 14:30:00,23.11,23.18,23.1,23.17,347200.0,15.7569,15.8046,15.75,15.7978,347200.0
2006-11-22 15:00:00,23.17,23.2,22.97,23.19,310000.0,15.7978,15.8182,15.6614,15.8114,310000.0
2006-11-22 15:30:00,23.19,23.19,23.16,23.16,404000.0,15.8114,15.8114,15.7909,15.7909,404000.0
2006-11-24 09:30:00,22.98,23.08,22.96,23.0,332400.0,15.6682,15.7364,15.6546,15.6819,332400.0
2006-11-24 10:00:00,23.0,23.03,22.95,22.98,264800.0,15.6819,15.7023,15.6478,15.6682,264800.0
2006-11-24 10:30:00,22.99,23.04,22.96,23.03,183600.0,15.675,15.7091,15.6546,15.7023,183600.0
2006-11-24 11:00:00,23.03,23.03,22.92,22.93,216000.0,15.7023,15.7023,15.6273,15.6341,216000.0
2006-11-24 11:30:00,22.93,22.94,22.88,22.93,232400.0,15.6341,15.6409,15.6,15.6341,232400.0
2006-11-24 12:00:00,22.93,22.95,22.91,22.92,120000.0,15.6341,15.6478,15.6205,15.6273,120000.0
2006-11-24 12:30:00,22.91,22.92,22.83,22.87,276000.0,15.6205,15.6273,15.5659,15.5932,276000.0
2006-11-24 13:00:00,22.86,22.86,22.86,22.86,45600.0,15.5864,15.5864,15.5864,15.5864,45600.0
2006-11-24 13:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:00:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 14:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:00:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-24 15:30:00,22.86,22.86,22.86,22.86,0.0,15.5864,15.5864,15.5864,15.5864,0.0
2006-11-27 09:30:00,22.83,22.97,22.82,22.84,359600.0,15.5659,15.6614,15.5591,15.5728,359600.0
2006-11-27 10:00:00,22.84,22.84,22.77,22.79,459200.0,15.5728,15.5728,15.525,15.5387,459200.0
2006-11-27 10:30:00,22.79,22.81,22.75,22.76,206000.0,15.5387,15.5523,15.5114,15.5182,206000.0
2006-11-27 11:00:00,22.75,22.79,22.73,22.75,478400.0,15.5114,15.5387,15.4978,15.5114,478400.0
2006-11-27 11:30:00,22.76,22.78,22.74,22.75,268400.0,15.5182,15.5319,15.5046,15.5114,268400.0
2006-11-27 12:00:00,22.75,22.78,22.73,22.74,461600.0,15.5114,15.5319,15.4978,15.5046,461600.0
2006-11-27 12:30:00,22.75,22.77,22.72,22.73,186400.0,15.5114,15.525,15.4909,15.4978,186400.0
2006-11-27 13:00:00,22.73,22.75,22.7,22.74,396000.0,15.4978,15.5114,15.4773,15.5046,396000.0
2006-11-27 13:30:00,22.74,22.76,22.7,22.74,350000.0,15.5046,15.5182,15.4773,15.5046,350000.0
2006-11-27 14:00:00,22.74,22.75,22.69,22.74,262400.0,15.5046,15.5114,15.4705,15.5046,262400.0
2006-11-27 14:30:00,22.73,22.75,22.69,22.7,243600.0,15.4978,15.5114,15.4705,15.4773,243600.0
2006-11-27 15:00:00,22.7,22.74,22.7,22.72,281600.0,15.4773,15.5046,15.4773,15.4909,281600.0
2006-11-27 15:30:00,22.73,22.74,22.69,22.71,350400.0,15.4978,15.5046,15.4705,15.4841,350400.0
2006-11-28 09:30:00,22.65,22.67,22.25,22.36,1320000.0,15.495,15.5086,15.2213,15.2966,1320000.0
2006-11-28 10:00:00,22.36,22.46,22.31,22.43,1035200.0,15.2966,15.365,15.2624,15.3445,1035200.0
2006-11-28 10:30:00,22.43,22.61,22.43,22.57,757200.0,15.3445,15.4676,15.3445,15.4402,757200.0
2006-11-28 11:00:00,22.58,22.58,22.46,22.46,561200.0,15.4471,15.4471,15.365,15.365,561200.0
2006-11-28 11:30:00,22.47,22.49,22.43,22.44,373600.0,15.3718,15.3855,15.3445,15.3513,373600.0
2006-11-28 12:00:00,22.44,22.45,22.41,22.43,375200.0,15.3513,15.3581,15.3308,15.3445,375200.0
2006-11-28 12:30:00,22.42,22.44,22.36,22.38,539200.0,15.3376,15.3513,15.2966,15.3103,539200.0
2006-11-28 13:00:00,22.38,22.43,22.3,22.32,650800.0,15.3103,15.3445,15.2555,15.2692,650800.0
2006-11-28 13:30:00,22.32,22.41,22.3,22.36,472800.0,15.2692,15.3308,15.2555,15.2966,472800.0
2006-11-28 14:00:00,22.36,22.37,22.3,22.35,693600.0,15.2966,15.3034,15.2555,15.2897,693600.0
2006-11-28 14:30:00,22.35,22.48,22.35,22.47,872000.0,15.2897,15.3787,15.2897,15.3718,872000.0
2006-11-28 15:00:00,22.47,22.51,22.41,22.41,712800.0,15.3718,15.3992,15.3308,15.3308,712800.0
2006-11-28 15:30:00,22.41,22.43,22.38,22.4,866000.0,15.3308,15.3445,15.3103,15.3239,866000.0
2006-11-29 09:30:00,22.47,22.5,22.43,22.5,540000.0,15.3718,15.3923,15.3445,15.3923,540000.0
2006-11-29 10:00:00,22.5,22.55,22.46,22.5,662800.0,15.3923,15.4265,15.365,15.3923,662800.0
2006-11-29 10:30:00,22.5,22.52,22.45,22.48,408000.0,15.3923,15.406,15.3581,15.3787,408000.0
2006-11-29 11:00:00,22.48,22.56,22.48,22.53,602000.0,15.3787,15.4334,15.3787,15.4129,602000.0
2006-11-29 11:30:00,22.53,22.56,22.48,22.48,350000.0,15.4129,15.4334,15.3787,15.3787,350000.0
2006-11-29 12:00:00,22.48,22.49,22.46,22.48,312000.0,15.3787,15.3855,15.365,15.3787,312000.0
2006-11-29 12:30:00,22.48,22.5,22.46,22.48,240000.0,15.3787,15.3923,15.365,15.3787,240000.0
2006-11-29 13:00:00,22.48,22.49,22.45,22.45,421600.0,15.3787,15.3855,15.3581,15.3581,421600.0
2006-11-29 13:30:00,22.45,22.47,22.4,22.47,701600.0,15.3581,15.3718,15.3239,15.3718,701600.0
2006-11-29 14:00:00,22.47,22.48,22.41,22.43,330400.0,15.3718,15.3787,15.3308,15.3445,330400.0
2006-11-29 14:30:00,22.43,22.49,22.42,22.45,354000.0,15.3445,15.3855,15.3376,15.3581,354000.0
2006-11-29 15:00:00,22.45,22.48,22.43,22.48,314400.0,15.3581,15.3787,15.3445,15.3787,314400.0
2006-11-29 15:30:00,22.48,22.52,22.48,22.5,302800.0,15.3787,15.406,15.3787,15.3923,302800.0
2006-11-30 09:30:00,22.5,22.59,22.49,22.57,514000.0,15.3923,15.4539,15.3855,15.4402,514000.0
2006-11-30 10:00:00,22.57,22.57,22.43,22.48,466400.0,15.4402,15.4402,15.3445,15.3787,466400.0
2006-11-30 10:30:00,22.48,22.57,22.44,22.57,352000.0,15.3787,15.4402,15.3513,15.4402,352000.0
2006-11-30 11:00:00,22.57,22.58,22.49,22.53,296000.0,15.4402,15.4471,15.3855,15.4129,296000.0
2006-11-30 11:30:00,22.53,22.53,22.48,22.49,319200.0,15.4129,15.4129,15.3787,15.3855,319200.0
2006-11-30 12:00:00,22.5,22.52,22.48,22.51,273200.0,15.3923,15.406,15.3787,15.3992,273200.0
2006-11-30 12:30:00,22.51,22.54,22.5,22.5,160800.0,15.3992,15.4197,15.3923,15.3923,160800.0
2006-11-30 13:00:00,22.5,22.68,22.49,22.67,334000.0,15.3923,15.5155,15.3855,15.5086,334000.0
2006-11-30 13:30:00,22.68,22.77,22.67,22.75,281600.0,15.5155,15.5771,15.5086,15.5634,281600.0
2006-11-30 14:00:00,22.75,22.91,22.75,22.9,818800.0,15.5634,15.6728,15.5634,15.666,818800.0
2006-11-30 14:30:00,22.9,23.0,22.71,22.9,1164000.0,15.666,15.7344,15.536,15.666,1164000.0
2006-11-30 15:00:00,22.9,22.9,22.74,22.75,739600.0,15.666,15.666,15.5565,15.5634,739600.0
2006-11-30 15:30:00,22.75,22.75,22.64,22.64,786800.0,15.5634,15.5634,15.4881,15.4881,786800.0
2006-12-01 09:30:00,22.63,22.66,22.54,22.54,488800.0,15.4813,15.5018,15.4197,15.4197,488800.0
2006-12-01 10:00:00,22.55,22.57,22.47,22.5,657200.0,15.4265,15.4402,15.3718,15.3923,657200.0
2006-12-01 10:30:00,22.5,22.55,22.49,22.5,702400.0,15.3923,15.4265,15.3855,15.3923,702400.0
2006-12-01 11:00:00,22.5,22.58,22.49,22.58,555200.0,15.3923,15.4471,15.3855,15.4471,555200.0
2006-12-01 11:30:00,22.58,22.8,22.57,22.79,562400.0,15.4471,15.5976,15.4402,15.5907,562400.0
2006-12-01 12:00:00,22.8,22.81,22.62,22.64,309200.0,15.5976,15.6044,15.4744,15.4881,309200.0
2006-12-01 12:30:00,22.64,22.66,22.62,22.63,129600.0,15.4881,15.5018,15.4744,15.4813,129600.0
2006-12-01 13:00:00,22.63,22.63,22.54,22.63,240000.0,15.4813,15.4813,15.4197,15.4813,240000.0
2006-12-01 13:30:00,22.62,22.64,22.55,22.6,355600.0,15.4744,15.4881,15.4265,15.4608,355600.0
2006-12-01 14:00:00,22.61,22.64,22.54,22.56,334800.0,15.4676,15.4881,15.4197,15.4334,334800.0
2006-12-01 14:30:00,22.56,22.56,22.49,22.51,394800.0,15.4334,15.4334,15.3855,15.3992,394800.0
2006-12-01 15:00:00,22.52,22.61,22.51,22.59,229600.0,15.406,15.4676,15.3992,15.4539,229600.0
2006-12-01 15:30:00,22.6,22.63,22.55,22.61,570000.0,15.4608,15.4813,15.4265,15.4676,570000.0
2006-12-04 09:30:00,22.78,22.89,22.78,22.85,474400.0,15.5839,15.6591,15.5839,15.6318,474400.0
2006-12-04 10:00:00,22.85,22.87,22.81,22.85,561600.0,15.6318,15.6455,15.6044,15.6318,561600.0
2006-12-04 10:30:00,22.85,22.92,22.81,22.91,326800.0,15.6318,15.6797,15.6044,15.6728,326800.0
2006-12-04 11:00:00,22.91,23.07,22.91,23.01,544000.0,15.6728,15.7823,15.6728,15.7412,544000.0
2006-12-04 11:30:00,23.01,23.05,23.0,23.02,296800.0,15.7412,15.7686,15.7344,15.7481,296800.0
2006-12-04 12:00:00,23.01,23.04,22.98,22.98,221200.0,15.7412,15.7618,15.7207,15.7207,221200.0
2006-12-04 12:30:00,22.98,23.01,22.98,23.01,190800.0,15.7207,15.7412,15.7207,15.7412,190800.0
2006-12-04 13:00:00,23.01,23.04,23.01,23.02,332000.0,15.7412,15.7618,15.7412,15.7481,332000.0
2006-12-04 13:30:00,23.02,23.08,23.01,23.04,399200.0,15.7481,15.7891,15.7412,15.7618,399200.0
2006-12-04 14:00:00,23.04,23.05,22.94,22.94,354000.0,15.7618,15.7686,15.6934,15.6934,354000.0
2006-12-04 14:30:00,22.94,22.96,22.9,22.95,478400.0,15.6934,15.707,15.666,15.7002,478400.0
2006-12-04 15:00:00,22.95,22.96,22.9,22.96,515600.0,15.7002,15.707,15.666,15.707,515600.0
2006-12-04 15:30:00,22.97,23.09,22.96,23.01,660400.0,15.7139,15.796,15.707,15.7412,660400.0
2006-12-05 09:30:00,23.13,23.29,23.11,23.27,790000.0,15.8233,15.9328,15.8096,15.9191,790000.0
2006-12-05 10:00:00,23.27,23.37,23.25,23.31,761600.0,15.9191,15.9875,15.9054,15.9465,761600.0
2006-12-05 10:30:00,23.31,23.34,23.27,23.33,550400.0,15.9465,15.967,15.9191,15.9602,550400.0
2006-12-05 11:00:00,23.33,23.54,23.33,23.49,1297600.0,15.9602,16.1038,15.9602,16.0696,1297600.0
2006-12-05 11:30:00,23.49,23.54,23.49,23.5,472400.0,16.0696,16.1038,16.0696,16.0764,472400.0
2006-12-05 12:00:00,23.5,23.54,23.47,23.53,372000.0,16.0764,16.1038,16.0559,16.097,372000.0
2006-12-05 12:30:00,23.53,23.57,23.5,23.55,439200.0,16.097,16.1243,16.0764,16.1107,439200.0
2006-12-05 13:00:00,23.56,23.76,23.54,23.69,1094000.0,16.1175,16.2543,16.1038,16.2064,1094000.0
2006-12-05 13:30:00,23.7,23.74,23.69,23.7,818000.0,16.2133,16.2406,16.2064,16.2133,818000.0
2006-12-05 14:00:00,23.7,23.78,23.66,23.76,1145200.0,16.2133,16.268,16.1859,16.2543,1145200.0
2006-12-05 14:30:00,23.76,23.98,23.76,23.9,1932000.0,16.2543,16.4048,16.2543,16.3501,1932000.0
2006-12-05 15:00:00,23.9,23.93,23.86,23.91,975600.0,16.3501,16.3706,16.3227,16.3569,975600.0
2006-12-05 15:30:00,23.92,24.04,23.89,24.0,1680000.0,16.3638,16.4459,16.3432,16.4185,1680000.0
2006-12-06 09:30:00,23.94,23.95,23.6,23.7,1694800.0,16.3775,16.3843,16.1449,16.2133,1694800.0
2006-12-06 10:00:00,23.7,23.73,23.57,23.73,1156400.0,16.2133,16.2338,16.1243,16.2338,1156400.0
2006-12-06 10:30:00,23.72,23.73,23.56,23.56,820000.0,16.227,16.2338,16.1175,16.1175,820000.0
2006-12-06 11:00:00,23.55,23.65,23.52,23.64,1328000.0,16.1107,16.1791,16.0901,16.1722,1328000.0
2006-12-06 11:30:00,23.64,23.68,23.58,23.58,495200.0,16.1722,16.1996,16.1312,16.1312,495200.0
2006-12-06 12:00:00,23.58,23.58,23.53,23.56,453600.0,16.1312,16.1312,16.097,16.1175,453600.0
2006-12-06 12:30:00,23.56,23.57,23.5,23.52,392800.0,16.1175,16.1243,16.0764,16.0901,392800.0
2006-12-06 13:00:00,23.51,23.52,23.48,23.5,519600.0,16.0833,16.0901,16.0628,16.0764,519600.0
2006-12-06 13:30:00,23.5,23.51,23.48,23.5,495600.0,16.0764,16.0833,16.0628,16.0764,495600.0
2006-12-06 14:00:00,23.49,23.57,23.46,23.55,708400.0,16.0696,16.1243,16.0491,16.1107,708400.0
2006-12-06 14:30:00,23.55,23.6,23.47,23.48,616400.0,16.1107,16.1449,16.0559,16.0628,616400.0
2006-12-06 15:00:00,23.48,23.49,23.41,23.43,461200.0,16.0628,16.0696,16.0149,16.0286,461200.0
2006-12-06 15:30:00,23.43,23.44,23.38,23.42,1207600.0,16.0286,16.0354,15.9944,16.0217,1207600.0
2006-12-07 09:30:00,23.45,23.54,23.4,23.42,556800.0,16.0422,16.1038,16.008,16.0217,556800.0
2006-12-07 10:00:00,23.42,23.42,23.36,23.4,446800.0,16.0217,16.0217,15.9807,16.008,446800.0
2006-12-07 10:30:00,23.39,23.39,23.22,23.3,567200.0,16.0012,16.0012,15.8849,15.9396,567200.0
2006-12-07 11:00:00,23.29,23.3,23.24,23.28,258400.0,15.9328,15.9396,15.8986,15.9259,258400.0
2006-12-07 11:30:00,23.27,23.4,23.27,23.4,304400.0,15.9191,16.008,15.9191,16.008,304400.0
2006-12-07 12:00:00,23.41,23.45,23.4,23.42,257200.0,16.0149,16.0422,16.008,16.0217,257200.0
2006-12-07 12:30:00,23.42,23.44,23.38,23.38,210000.0,16.0217,16.0354,15.9944,15.9944,210000.0
2006-12-07 13:00:00,23.38,23.42,23.37,23.41,276800.0,15.9944,16.0217,15.9875,16.0149,276800.0
2006-12-07 13:30:00,23.41,23.42,23.38,23.38,214800.0,16.0149,16.0217,15.9944,15.9944,214800.0
2006-12-07 14:00:00,23.39,23.39,23.3,23.31,374000.0,16.0012,16.0012,15.9396,15.9465,374000.0
2006-12-07 14:30:00,23.31,23.34,23.3,23.3,287200.0,15.9465,15.967,15.9396,15.9396,287200.0
2006-12-07 15:00:00,23.3,23.33,23.27,23.29,450400.0,15.9396,15.9602,15.9191,15.9328,450400.0
2006-12-07 15:30:00,23.29,23.34,23.29,23.31,716400.0,15.9328,15.967,15.9328,15.9465,716400.0
2006-12-08 09:30:00,23.23,23.45,23.18,23.45,453600.0,15.8917,16.0422,15.8575,16.0422,453600.0
2006-12-08 10:00:00,23.45,23.47,23.33,23.36,446800.0,16.0422,16.0559,15.9602,15.9807,446800.0
2006-12-08 10:30:00,23.37,23.41,23.31,23.35,221200.0,15.9875,16.0149,15.9465,15.9738,221200.0
2006-12-08 11:00:00,23.35,23.36,23.29,23.3,378000.0,15.9738,15.9807,15.9328,15.9396,378000.0
2006-12-08 11:30:00,23.3,23.32,23.23,23.24,320000.0,15.9396,15.9533,15.8917,15.8986,320000.0
2006-12-08 12:00:00,23.23,23.25,23.23,23.24,178800.0,15.8917,15.9054,15.8917,15.8986,178800.0
2006-12-08 12:30:00,23.24,23.24,23.19,23.2,250000.0,15.8986,15.8986,15.8644,15.8712,250000.0
2006-12-08 13:00:00,23.2,23.23,23.18,23.2,145200.0,15.8712,15.8917,15.8575,15.8712,145200.0
2006-12-08 13:30:00,23.21,23.24,23.19,23.24,221600.0,15.8781,15.8986,15.8644,15.8986,221600.0
2006-12-08 14:00:00,23.24,23.31,23.23,23.25,295600.0,15.8986,15.9465,15.8917,15.9054,295600.0
2006-12-08 14:30:00,23.25,23.27,23.24,23.25,276800.0,15.9054,15.9191,15.8986,15.9054,276800.0
2006-12-08 15:00:00,23.25,23.25,23.2,23.22,265600.0,15.9054,15.9054,15.8712,15.8849,265600.0
2006-12-08 15:30:00,23.22,23.22,23.16,23.19,526000.0,15.8849,15.8849,15.8439,15.8644,526000.0
2006-12-11 09:30:00,23.19,23.32,23.09,23.26,386800.0,15.8644,15.9533,15.796,15.9123,386800.0
2006-12-11 10:00:00,23.27,23.31,23.24,23.24,485600.0,15.9191,15.9465,15.8986,15.8986,485600.0
2006-12-11 10:30:00,23.24,23.32,23.24,23.31,680400.0,15.8986,15.9533,15.8986,15.9465,680400.0
2006-12-11 11:00:00,23.32,23.41,23.31,23.36,460400.0,15.9533,16.0149,15.9465,15.9807,460400.0
2006-12-11 11:30:00,23.36,23.36,23.32,23.35,277200.0,15.9807,15.9807,15.9533,15.9738,277200.0
2006-12-11 12:00:00,23.35,23.46,23.35,23.44,398800.0,15.9738,16.0491,15.9738,16.0354,398800.0
2006-12-11 12:30:00,23.44,23.63,23.4,23.61,643600.0,16.0354,16.1654,16.008,16.1517,643600.0
2006-12-11 13:00:00,23.61,23.61,23.52,23.52,363200.0,16.1517,16.1517,16.0901,16.0901,363200.0
2006-12-11 13:30:00,23.53,23.54,23.52,23.54,182800.0,16.097,16.1038,16.0901,16.1038,182800.0
2006-12-11 14:00:00,23.55,23.55,23.47,23.49,316800.0,16.1107,16.1107,16.0559,16.0696,316800.0
2006-12-11 14:30:00,23.48,23.52,23.48,23.51,254800.0,16.0628,16.0901,16.0628,16.0833,254800.0
2006-12-11 15:00:00,23.51,23.51,23.46,23.49,265600.0,16.0833,16.0833,16.0491,16.0696,265600.0
2006-12-11 15:30:00,23.49,23.5,23.47,23.48,388800.0,16.0696,16.0764,16.0559,16.0628,388800.0
2006-12-12 09:30:00,23.43,23.49,23.36,23.42,520400.0,16.0286,16.0696,15.9807,16.0217,520400.0
2006-12-12 10:00:00,23.42,23.48,23.25,23.27,590800.0,16.0217,16.0628,15.9054,15.9191,590800.0
2006-12-12 10:30:00,23.27,23.29,23.2,23.21,526000.0,15.9191,15.9328,15.8712,15.8781,526000.0
2006-12-12 11:00:00,23.21,23.22,23.1,23.11,412000.0,15.8781,15.8849,15.8028,15.8096,412000.0
2006-12-12 11:30:00,23.11,23.14,23.08,23.09,342800.0,15.8096,15.8302,15.7891,15.796,342800.0
2006-12-12 12:00:00,23.09,23.1,23.0,23.03,619600.0,15.796,15.8028,15.7344,15.7549,619600.0
2006-12-12 12:30:00,23.03,23.09,23.02,23.04,258800.0,15.7549,15.796,15.7481,15.7618,258800.0
2006-12-12 13:00:00,23.04,23.07,23.02,23.07,152800.0,15.7618,15.7823,15.7481,15.7823,152800.0
2006-12-12 13:30:00,23.07,23.09,23.05,23.07,192800.0,15.7823,15.796,15.7686,15.7823,192800.0
2006-12-12 14:00:00,23.07,23.22,23.04,23.21,553600.0,15.7823,15.8849,15.7618,15.8781,553600.0
2006-12-12 14:30:00,23.22,23.26,23.16,23.24,406400.0,15.8849,15.9123,15.8439,15.8986,406400.0
2006-12-12 15:00:00,23.24,23.3,23.23,23.27,417200.0,15.8986,15.9396,15.8917,15.9191,417200.0
2006-12-12 15:30:00,23.27,23.29,23.19,23.21,608800.0,15.9191,15.9328,15.8644,15.8781,608800.0
2006-12-13 09:30:00,23.21,23.22,23.0,23.15,958800.0,15.8781,15.8849,15.7344,15.837,958800.0
2006-12-13 10:00:00,23.15,23.2,23.14,23.19,640000.0,15.837,15.8712,15.8302,15.8644,640000.0
2006-12-13 10:30:00,23.18,23.19,23.11,23.13,384800.0,15.8575,15.8644,15.8096,15.8233,384800.0
2006-12-13 11:00:00,23.13,23.13,23.11,23.13,304800.0,15.8233,15.8233,15.8096,15.8233,304800.0
2006-12-13 11:30:00,23.13,23.16,23.11,23.16,297200.0,15.8233,15.8439,15.8096,15.8439,297200.0
2006-12-13 12:00:00,23.16,23.16,23.11,23.13,248000.0,15.8439,15.8439,15.8096,15.8233,248000.0
2006-12-13 12:30:00,23.13,23.15,23.12,23.13,194000.0,15.8233,15.837,15.8165,15.8233,194000.0
2006-12-13 13:00:00,23.13,23.14,23.12,23.12,167600.0,15.8233,15.8302,15.8165,15.8165,167600.0
2006-12-13 13:30:00,23.12,23.13,23.09,23.13,437600.0,15.8165,15.8233,15.796,15.8233,437600.0
2006-12-13 14:00:00,23.13,23.13,23.11,23.12,509600.0,15.8233,15.8233,15.8096,15.8165,509600.0
2006-12-13 14:30:00,23.12,23.14,23.08,23.09,485600.0,15.8165,15.8302,15.7891,15.796,485600.0
2006-12-13 15:00:00,23.09,23.12,23.09,23.12,526800.0,15.796,15.8165,15.796,15.8165,526800.0
2006-12-13 15:30:00,23.12,23.17,23.11,23.13,507200.0,15.8165,15.8507,15.8096,15.8233,507200.0
2006-12-14 09:30:00,23.18,23.45,23.13,23.4,573200.0,15.8575,16.0422,15.8233,16.008,573200.0
2006-12-14 10:00:00,23.4,23.47,23.29,23.33,726400.0,16.008,16.0559,15.9328,15.9602,726400.0
2006-12-14 10:30:00,23.32,23.44,23.31,23.39,774000.0,15.9533,16.0354,15.9465,16.0012,774000.0
2006-12-14 11:00:00,23.39,23.43,23.3,23.4,601600.0,16.0012,16.0286,15.9396,16.008,601600.0
2006-12-14 11:30:00,23.41,23.45,23.39,23.4,633200.0,16.0149,16.0422,16.0012,16.008,633200.0
2006-12-14 12:00:00,23.4,23.43,23.39,23.43,417600.0,16.008,16.0286,16.0012,16.0286,417600.0
2006-12-14 12:30:00,23.43,23.52,23.43,23.51,430400.0,16.0286,16.0901,16.0286,16.0833,430400.0
2006-12-14 13:00:00,23.51,23.63,23.5,23.57,546400.0,16.0833,16.1654,16.0764,16.1243,546400.0
2006-12-14 13:30:00,23.59,23.6,23.54,23.59,268000.0,16.138,16.1449,16.1038,16.138,268000.0
2006-12-14 14:00:00,23.58,23.6,23.54,23.57,296000.0,16.1312,16.1449,16.1038,16.1243,296000.0
2006-12-14 14:30:00,23.57,23.63,23.57,23.59,357600.0,16.1243,16.1654,16.1243,16.138,357600.0
2006-12-14 15:00:00,23.6,23.73,23.57,23.73,547600.0,16.1449,16.2338,16.1243,16.2338,547600.0
2006-12-14 15:30:00,23.73,23.75,23.64,23.67,862800.0,16.2338,16.2475,16.1722,16.1927,862800.0
2006-12-15 09:30:00,23.52,23.66,22.94,23.47,2730400.0,16.0901,16.1859,15.6934,16.0559,2730400.0
2006-12-15 10:00:00,23.47,23.52,23.39,23.48,667600.0,16.0559,16.0901,16.0012,16.0628,667600.0
2006-12-15 10:30:00,23.48,23.52,23.46,23.49,859200.0,16.0628,16.0901,16.0491,16.0696,859200.0
2006-12-15 11:00:00,23.49,23.55,23.49,23.51,434800.0,16.0696,16.1107,16.0696,16.0833,434800.0
2006-12-15 11:30:00,23.51,23.52,23.46,23.52,309200.0,16.0833,16.0901,16.0491,16.0901,309200.0
2006-12-15 12:00:00,23.52,23.53,23.46,23.48,273600.0,16.0901,16.097,16.0491,16.0628,273600.0
2006-12-15 12:30:00,23.48,23.5,23.43,23.44,340800.0,16.0628,16.0764,16.0286,16.0354,340800.0
2006-12-15 13:00:00,23.44,23.45,23.38,23.41,310800.0,16.0354,16.0422,15.9944,16.0149,310800.0
2006-12-15 13:30:00,23.41,23.51,23.39,23.51,316800.0,16.0149,16.0833,16.0012,16.0833,316800.0
2006-12-15 14:00:00,23.52,23.55,23.47,23.52,376800.0,16.0901,16.1107,16.0559,16.0901,376800.0
2006-12-15 14:30:00,23.52,23.53,23.47,23.49,201600.0,16.0901,16.097,16.0559,16.0696,201600.0
2006-12-15 15:00:00,23.49,23.52,23.47,23.49,251200.0,16.0696,16.0901,16.0559,16.0696,251200.0
2006-12-15 15:30:00,23.49,23.52,23.47,23.5,540400.0,16.0696,16.0901,16.0559,16.0764,540400.0
2006-12-18 09:30:00,23.53,23.53,23.38,23.39,400400.0,16.097,16.097,15.9944,16.0012,400400.0
2006-12-18 10:00:00,23.4,23.43,23.35,23.36,187200.0,16.008,16.0286,15.9738,15.9807,187200.0
2006-12-18 10:30:00,23.36,23.37,23.33,23.35,294800.0,15.9807,15.9875,15.9602,15.9738,294800.0
2006-12-18 11:00:00,23.36,23.36,23.31,23.32,184400.0,15.9807,15.9807,15.9465,15.9533,184400.0
2006-12-18 11:30:00,23.31,23.32,23.26,23.29,321200.0,15.9465,15.9533,15.9123,15.9328,321200.0
2006-12-18 12:00:00,23.3,23.32,23.28,23.32,270400.0,15.9396,15.9533,15.9259,15.9533,270400.0
2006-12-18 12:30:00,23.32,23.34,23.3,23.3,102800.0,15.9533,15.967,15.9396,15.9396,102800.0
2006-12-18 13:00:00,23.3,23.33,23.26,23.31,170400.0,15.9396,15.9602,15.9123,15.9465,170400.0
2006-12-18 13:30:00,23.31,23.33,23.3,23.31,146000.0,15.9465,15.9602,15.9396,15.9465,146000.0
2006-12-18 14:00:00,23.31,23.36,23.3,23.36,222800.0,15.9465,15.9807,15.9396,15.9807,222800.0
2006-12-18 14:30:00,23.35,23.37,23.3,23.31,158800.0,15.9738,15.9875,15.9396,15.9465,158800.0
2006-12-18 15:00:00,23.31,23.33,23.3,23.31,138400.0,15.9465,15.9602,15.9396,15.9465,138400.0
2006-12-18 15:30:00,23.31,23.36,23.31,23.35,380000.0,15.9465,15.9807,15.9465,15.9738,380000.0
2006-12-19 09:30:00,23.13,23.17,23.0,23.01,616000.0,15.8233,15.8507,15.7344,15.7412,616000.0
2006-12-19 10:00:00,23.01,23.1,22.97,23.06,487600.0,15.7412,15.8028,15.7139,15.7754,487600.0
2006-12-19 10:30:00,23.05,23.06,22.99,23.03,456400.0,15.7686,15.7754,15.7276,15.7549,456400.0
2006-12-19 11:00:00,23.03,23.07,23.03,23.07,256000.0,15.7549,15.7823,15.7549,15.7823,256000.0
2006-12-19 11:30:00,23.07,23.09,23.05,23.08,230800.0,15.7823,15.796,15.7686,15.7891,230800.0
2006-12-19 12:00:00,23.08,23.1,23.05,23.06,246800.0,15.7891,15.8028,15.7686,15.7754,246800.0
2006-12-19 12:30:00,23.06,23.12,23.06,23.11,201200.0,15.7754,15.8165,15.7754,15.8096,201200.0
2006-12-19 13:00:00,23.11,23.11,23.03,23.04,121200.0,15.8096,15.8096,15.7549,15.7618,121200.0
2006-12-19 13:30:00,23.04,23.14,23.03,23.11,174800.0,15.7618,15.8302,15.7549,15.8096,174800.0
2006-12-19 14:00:00,23.11,23.17,23.08,23.11,282400.0,15.8096,15.8507,15.7891,15.8096,282400.0
2006-12-19 14:30:00,23.11,23.16,23.11,23.15,184400.0,15.8096,15.8439,15.8096,15.837,184400.0
2006-12-19 15:00:00,23.15,23.21,23.13,23.13,416400.0,15.837,15.8781,15.8233,15.8233,416400.0
2006-12-19 15:30:00,23.13,23.15,23.12,23.14,534800.0,15.8233,15.837,15.8165,15.8302,534800.0
2006-12-20 09:30:00,23.09,23.13,22.93,23.0,880400.0,15.796,15.8233,15.6865,15.7344,880400.0
2006-12-20 10:00:00,23.0,23.03,22.98,23.0,853600.0,15.7344,15.7549,15.7207,15.7344,853600.0
2006-12-20 10:30:00,23.0,23.0,22.99,23.0,330400.0,15.7344,15.7344,15.7276,15.7344,330400.0
2006-12-20 11:00:00,23.0,23.01,22.98,23.0,324000.0,15.7344,15.7412,15.7207,15.7344,324000.0
2006-12-20 11:30:00,23.0,23.0,22.97,23.0,245200.0,15.7344,15.7344,15.7139,15.7344,245200.0
2006-12-20 12:00:00,23.0,23.0,22.97,22.99,147200.0,15.7344,15.7344,15.7139,15.7276,147200.0
2006-12-20 12:30:00,22.99,23.0,22.95,22.97,322800.0,15.7276,15.7344,15.7002,15.7139,322800.0
2006-12-20 13:00:00,22.97,22.99,22.92,22.93,404400.0,15.7139,15.7276,15.6797,15.6865,404400.0
2006-12-20 13:30:00,22.93,23.18,22.9,22.92,416000.0,15.6865,15.8575,15.666,15.6797,416000.0
2006-12-20 14:00:00,22.92,22.93,22.91,22.93,296400.0,15.6797,15.6865,15.6728,15.6865,296400.0
2006-12-20 14:30:00,22.93,22.93,22.88,22.88,304800.0,15.6865,15.6865,15.6523,15.6523,304800.0
2006-12-20 15:00:00,22.89,22.9,22.85,22.88,497200.0,15.6591,15.666,15.6318,15.6523,497200.0
2006-12-20 15:30:00,22.87,22.9,22.83,22.85,1922400.0,15.6455,15.666,15.6181,15.6318,1922400.0
2006-12-21 09:30:00,22.85,23.12,22.81,23.04,441600.0,15.6318,15.8165,15.6044,15.7618,441600.0
2006-12-21 10:00:00,23.04,23.18,23.03,23.15,327600.0,15.7618,15.8575,15.7549,15.837,327600.0
2006-12-21 10:30:00,23.15,23.2,23.07,23.07,213200.0,15.837,15.8712,15.7823,15.7823,213200.0
2006-12-21 11:00:00,23.07,23.11,23.03,23.04,266800.0,15.7823,15.8096,15.7549,15.7618,266800.0
2006-12-21 11:30:00,23.04,23.08,23.02,23.03,203200.0,15.7618,15.7891,15.7481,15.7549,203200.0
2006-12-21 12:00:00,23.03,23.07,22.97,22.99,427200.0,15.7549,15.7823,15.7139,15.7276,427200.0
2006-12-21 12:30:00,22.99,22.99,22.93,22.96,186000.0,15.7276,15.7276,15.6865,15.707,186000.0
2006-12-21 13:00:00,22.95,22.98,22.91,22.91,312800.0,15.7002,15.7207,15.6728,15.6728,312800.0
2006-12-21 13:30:00,22.91,22.95,22.88,22.89,349200.0,15.6728,15.7002,15.6523,15.6591,349200.0
2006-12-21 14:00:00,22.88,22.89,22.84,22.85,487600.0,15.6523,15.6591,15.6249,15.6318,487600.0
2006-12-21 14:30:00,22.85,22.86,22.8,22.83,273600.0,15.6318,15.6386,15.5976,15.6181,273600.0
2006-12-21 15:00:00,22.82,22.85,22.8,22.83,326000.0,15.6113,15.6318,15.5976,15.6181,326000.0
2006-12-21 15:30:00,22.82,22.85,22.82,22.83,957600.0,15.6113,15.6318,15.6113,15.6181,957600.0
2006-12-22 09:30:00,22.85,22.85,22.7,22.73,597600.0,15.6318,15.6318,15.5292,15.5497,597600.0
2006-12-22 10:00:00,22.74,22.75,22.64,22.68,176000.0,15.5565,15.5634,15.4881,15.5155,176000.0
2006-12-22 10:30:00,22.68,22.76,22.68,22.7,223200.0,15.5155,15.5702,15.5155,15.5292,223200.0
2006-12-22 11:00:00,22.71,22.75,22.68,22.69,178000.0,15.536,15.5634,15.5155,15.5223,178000.0
2006-12-22 11:30:00,22.7,22.7,22.56,22.59,204400.0,15.5292,15.5292,15.4334,15.4539,204400.0
2006-12-22 12:00:00,22.58,22.6,22.52,22.55,229600.0,15.4471,15.4608,15.406,15.4265,229600.0
2006-12-22 12:30:00,22.54,22.61,22.53,22.58,214000.0,15.4197,15.4676,15.4129,15.4471,214000.0
2006-12-22 13:00:00,22.57,22.58,22.54,22.54,130000.0,15.4402,15.4471,15.4197,15.4197,130000.0
2006-12-22 13:30:00,22.54,22.62,22.54,22.61,186800.0,15.4197,15.4744,15.4197,15.4676,186800.0
2006-12-22 14:00:00,22.61,22.63,22.56,22.63,233600.0,15.4676,15.4813,15.4334,15.4813,233600.0
2006-12-22 14:30:00,22.63,22.68,22.61,22.66,113600.0,15.4813,15.5155,15.4676,15.5018,113600.0
2006-12-22 15:00:00,22.65,22.68,22.63,22.65,275600.0,15.495,15.5155,15.4813,15.495,275600.0
2006-12-22 15:30:00,22.65,22.67,22.63,22.66,312800.0,15.495,15.5086,15.4813,15.5018,312800.0
2006-12-26 09:30:00,22.61,22.79,22.61,22.75,233200.0,15.4676,15.5907,15.4676,15.5634,233200.0
2006-12-26 10:00:00,22.75,22.79,22.75,22.77,164800.0,15.5634,15.5907,15.5634,15.5771,164800.0
2006-12-26 10:30:00,22.77,22.78,22.74,22.74,80000.0,15.5771,15.5839,15.5565,15.5565,80000.0
2006-12-26 11:00:00,22.74,22.76,22.68,22.75,85600.0,15.5565,15.5702,15.5155,15.5634,85600.0
2006-12-26 11:30:00,22.75,22.8,22.75,22.79,42800.0,15.5634,15.5976,15.5634,15.5907,42800.0
2006-12-26 12:00:00,22.79,22.81,22.76,22.78,88400.0,15.5907,15.6044,15.5702,15.5839,88400.0
2006-12-26 12:30:00,22.78,22.78,22.74,22.74,52000.0,15.5839,15.5839,15.5565,15.5565,52000.0
2006-12-26 13:00:00,22.74,22.74,22.71,22.74,50400.0,15.5565,15.5565,15.536,15.5565,50400.0
2006-12-26 13:30:00,22.74,22.75,22.73,22.75,63200.0,15.5565,15.5634,15.5497,15.5634,63200.0
2006-12-26 14:00:00,22.75,22.76,22.74,22.74,138000.0,15.5634,15.5702,15.5565,15.5565,138000.0
2006-12-26 14:30:00,22.75,22.77,22.74,22.76,158800.0,15.5634,15.5771,15.5565,15.5702,158800.0
2006-12-26 15:00:00,22.76,22.77,22.75,22.77,184400.0,15.5702,15.5771,15.5634,15.5771,184400.0
2006-12-26 15:30:00,22.77,22.83,22.76,22.83,357200.0,15.5771,15.6181,15.5702,15.6181,357200.0
2006-12-27 09:30:00,22.89,22.9,22.83,22.86,491600.0,15.6591,15.666,15.6181,15.6386,491600.0
2006-12-27 10:00:00,22.88,22.88,22.84,22.86,217200.0,15.6523,15.6523,15.6249,15.6386,217200.0
2006-12-27 10:30:00,22.86,22.88,22.85,22.88,192000.0,15.6386,15.6523,15.6318,15.6523,192000.0
2006-12-27 11:00:00,22.88,22.88,22.87,22.87,212800.0,15.6523,15.6523,15.6455,15.6455,212800.0
2006-12-27 11:30:00,22.88,22.88,22.86,22.88,217600.0,15.6523,15.6523,15.6386,15.6523,217600.0
2006-12-27 12:00:00,22.88,22.89,22.87,22.88,162400.0,15.6523,15.6591,15.6455,15.6523,162400.0
2006-12-27 12:30:00,22.87,22.89,22.87,22.89,92400.0,15.6455,15.6591,15.6455,15.6591,92400.0
2006-12-27 13:00:00,22.89,22.89,22.87,22.88,87200.0,15.6591,15.6591,15.6455,15.6523,87200.0
2006-12-27 13:30:00,22.88,22.88,22.86,22.87,284400.0,15.6523,15.6523,15.6386,15.6455,284400.0
2006-12-27 14:00:00,22.87,22.88,22.87,22.88,310400.0,15.6455,15.6523,15.6455,15.6523,310400.0
2006-12-27 14:30:00,22.88,22.88,22.87,22.88,270400.0,15.6523,15.6523,15.6455,15.6523,270400.0
2006-12-27 15:00:00,22.88,22.88,22.87,22.88,293200.0,15.6523,15.6523,15.6455,15.6523,293200.0
2006-12-27 15:30:00,22.87,22.97,22.87,22.93,430800.0,15.6455,15.7139,15.6455,15.6865,430800.0
2006-12-28 09:30:00,22.94,23.04,22.94,22.99,530000.0,15.6934,15.7618,15.6934,15.7276,530000.0
2006-12-28 10:00:00,22.98,23.08,22.95,23.01,762000.0,15.7207,15.7891,15.7002,15.7412,762000.0
2006-12-28 10:30:00,23.01,23.05,22.97,23.01,516000.0,15.7412,15.7686,15.7139,15.7412,516000.0
2006-12-28 11:00:00,23.01,23.05,23.0,23.04,177200.0,15.7412,15.7686,15.7344,15.7618,177200.0
2006-12-28 11:30:00,23.04,23.06,23.03,23.06,207200.0,15.7618,15.7754,15.7549,15.7754,207200.0
2006-12-28 12:00:00,23.06,23.06,23.03,23.06,160400.0,15.7754,15.7754,15.7549,15.7754,160400.0
2006-12-28 12:30:00,23.06,23.06,23.04,23.05,167600.0,15.7754,15.7754,15.7618,15.7686,167600.0
2006-12-28 13:00:00,23.04,23.06,23.04,23.04,81600.0,15.7618,15.7754,15.7618,15.7618,81600.0
2006-12-28 13:30:00,23.05,23.06,23.03,23.03,216000.0,15.7686,15.7754,15.7549,15.7549,216000.0
2006-12-28 14:00:00,23.03,23.06,23.0,23.01,244800.0,15.7549,15.7754,15.7344,15.7412,244800.0
2006-12-28 14:30:00,23.01,23.04,23.01,23.01,371200.0,15.7412,15.7618,15.7412,15.7412,371200.0
2006-12-28 15:00:00,23.02,23.04,23.0,23.0,208000.0,15.7481,15.7618,15.7344,15.7344,208000.0
2006-12-28 15:30:00,23.0,23.04,22.99,23.0,943200.0,15.7344,15.7618,15.7276,15.7344,943200.0
2006-12-29 09:30:00,23.0,23.05,22.94,23.04,164800.0,15.7344,15.7686,15.6934,15.7618,164800.0
2006-12-29 10:00:00,23.04,23.09,23.03,23.03,168800.0,15.7618,15.796,15.7549,15.7549,168800.0
2006-12-29 10:30:00,23.03,23.05,22.96,22.98,182400.0,15.7549,15.7686,15.707,15.7207,182400.0
2006-12-29 11:00:00,22.98,22.99,22.92,22.94,408000.0,15.7207,15.7276,15.6797,15.6934,408000.0
2006-12-29 11:30:00,22.94,22.97,22.93,22.95,188000.0,15.6934,15.7139,15.6865,15.7002,188000.0
2006-12-29 12:00:00,22.96,22.98,22.95,22.96,71200.0,15.707,15.7207,15.7002,15.707,71200.0
2006-12-29 12:30:00,22.96,22.99,22.95,22.99,68400.0,15.707,15.7276,15.7002,15.7276,68400.0
2006-12-29 13:00:00,22.99,23.0,22.94,22.95,130400.0,15.7276,15.7344,15.6934,15.7002,130400.0
2006-12-29 13:30:00,22.94,22.98,22.93,22.98,140000.0,15.6934,15.7207,15.6865,15.7207,140000.0
2006-12-29 14:00:00,22.98,22.99,22.93,22.93,122400.0,15.7207,15.7276,15.6865,15.6865,122400.0
2006-12-29 14:30:00,22.93,22.96,22.93,22.95,222000.0,15.6865,15.707,15.6865,15.7002,222000.0
2006-12-29 15:00:00,22.95,23.0,22.95,22.96,307600.0,15.7002,15.7344,15.7002,15.707,307600.0
2006-12-29 15:30:00,22.96,23.01,22.94,22.98,674400.0,15.707,15.7412,15.6934,15.7207,674400.0
2007-01-03 09:30:00,23.12,23.25,23.03,23.06,655200.0,15.8165,15.9054,15.7549,15.7754,655200.0
2007-01-03 10:00:00,23.06,23.49,23.06,23.49,801600.0,15.7754,16.0696,15.7754,16.0696,801600.0
2007-01-03 10:30:00,23.49,23.5,23.41,23.44,521200.0,16.0696,16.0764,16.0149,16.0354,521200.0
2007-01-03 11:00:00,23.44,23.45,23.39,23.41,381200.0,16.0354,16.0422,16.0012,16.0149,381200.0
2007-01-03 11:30:00,23.41,23.42,23.38,23.39,234000.0,16.0149,16.0217,15.9944,16.0012,234000.0
2007-01-03 12:00:00,23.39,23.39,23.3,23.33,216800.0,16.0012,16.0012,15.9396,15.9602,216800.0
2007-01-03 12:30:00,23.33,23.4,23.32,23.39,164000.0,15.9602,16.008,15.9533,16.0012,164000.0
2007-01-03 13:00:00,23.4,23.41,23.3,23.32,236800.0,16.008,16.0149,15.9396,15.9533,236800.0
2007-01-03 13:30:00,23.31,23.31,23.25,23.27,203600.0,15.9465,15.9465,15.9054,15.9191,203600.0
2007-01-03 14:00:00,23.28,23.29,23.07,23.14,463200.0,15.9259,15.9328,15.7823,15.8302,463200.0
2007-01-03 14:30:00,23.15,23.15,22.95,22.96,390000.0,15.837,15.837,15.7002,15.707,390000.0
2007-01-03 15:00:00,22.96,23.05,22.95,23.04,316800.0,15.707,15.7686,15.7002,15.7618,316800.0
2007-01-03 15:30:00,23.04,23.11,23.04,23.11,614400.0,15.7618,15.8096,15.7618,15.8096,614400.0
2007-01-04 09:30:00,23.1,23.14,22.94,23.13,473200.0,15.8028,15.8302,15.6934,15.8233,473200.0
2007-01-04 10:00:00,23.11,23.11,22.88,22.93,405200.0,15.8096,15.8096,15.6523,15.6865,405200.0
2007-01-04 10:30:00,22.94,22.99,22.92,22.93,341200.0,15.6934,15.7276,15.6797,15.6865,341200.0
2007-01-04 11:00:00,22.94,22.97,22.92,22.93,261600.0,15.6934,15.7139,15.6797,15.6865,261600.0
2007-01-04 11:30:00,22.93,22.96,22.92,22.93,340000.0,15.6865,15.707,15.6797,15.6865,340000.0
2007-01-04 12:00:00,22.93,22.94,22.92,22.92,221200.0,15.6865,15.6934,15.6797,15.6797,221200.0
2007-01-04 12:30:00,22.92,22.94,22.91,22.93,286000.0,15.6797,15.6934,15.6728,15.6865,286000.0
2007-01-04 13:00:00,22.93,22.94,22.9,22.92,222800.0,15.6865,15.6934,15.666,15.6797,222800.0
2007-01-04 13:30:00,22.93,22.95,22.9,22.93,390800.0,15.6865,15.7002,15.666,15.6865,390800.0
2007-01-04 14:00:00,22.93,22.95,22.92,22.94,357600.0,15.6865,15.7002,15.6797,15.6934,357600.0
2007-01-04 14:30:00,22.94,22.97,22.92,22.95,458400.0,15.6934,15.7139,15.6797,15.7002,458400.0
2007-01-04 15:00:00,22.95,22.98,22.94,22.95,647200.0,15.7002,15.7207,15.6934,15.7002,647200.0
2007-01-04 15:30:00,22.96,22.97,22.92,22.95,723600.0,15.707,15.7139,15.6797,15.7002,723600.0
2007-01-05 09:30:00,22.93,22.95,22.89,22.93,954400.0,15.6865,15.7002,15.6591,15.6865,954400.0
2007-01-05 10:00:00,22.91,22.94,22.91,22.91,387600.0,15.6728,15.6934,15.6728,15.6728,387600.0
2007-01-05 10:30:00,22.91,22.93,22.91,22.91,369200.0,15.6728,15.6865,15.6728,15.6728,369200.0
2007-01-05 11:00:00,22.91,22.92,22.75,22.75,490400.0,15.6728,15.6797,15.5634,15.5634,490400.0
2007-01-05 11:30:00,22.75,22.76,22.68,22.68,277600.0,15.5634,15.5702,15.5155,15.5155,277600.0
2007-01-05 12:00:00,22.68,22.73,22.65,22.65,166400.0,15.5155,15.5497,15.495,15.495,166400.0
2007-01-05 12:30:00,22.65,22.68,22.65,22.66,301600.0,15.495,15.5155,15.495,15.5018,301600.0
2007-01-05 13:00:00,22.66,22.7,22.65,22.67,347600.0,15.5018,15.5292,15.495,15.5086,347600.0
2007-01-05 13:30:00,22.67,22.71,22.66,22.68,393200.0,15.5086,15.536,15.5018,15.5155,393200.0
2007-01-05 14:00:00,22.68,22.71,22.66,22.68,542000.0,15.5155,15.536,15.5018,15.5155,542000.0
2007-01-05 14:30:00,22.68,22.7,22.66,22.67,295600.0,15.5155,15.5292,15.5018,15.5086,295600.0
2007-01-05 15:00:00,22.67,22.7,22.66,22.68,638400.0,15.5086,15.5292,15.5018,15.5155,638400.0
2007-01-05 15:30:00,22.68,22.71,22.66,22.67,1084800.0,15.5155,15.536,15.5018,15.5086,1084800.0
2007-01-08 09:30:00,22.61,22.66,22.54,22.58,579200.0,15.4676,15.5018,15.4197,15.4471,579200.0
2007-01-08 10:00:00,22.58,22.67,22.57,22.61,438000.0,15.4471,15.5086,15.4402,15.4676,438000.0
2007-01-08 10:30:00,22.61,22.69,22.61,22.64,355200.0,15.4676,15.5223,15.4676,15.4881,355200.0
2007-01-08 11:00:00,22.64,22.81,22.63,22.78,481200.0,15.4881,15.6044,15.4813,15.5839,481200.0
2007-01-08 11:30:00,22.78,22.83,22.75,22.77,370000.0,15.5839,15.6181,15.5634,15.5771,370000.0
2007-01-08 12:00:00,22.77,22.81,22.73,22.76,130000.0,15.5771,15.6044,15.5497,15.5702,130000.0
2007-01-08 12:30:00,22.77,22.77,22.69,22.71,165600.0,15.5771,15.5771,15.5223,15.536,165600.0
2007-01-08 13:00:00,22.71,22.73,22.68,22.69,177200.0,15.536,15.5497,15.5155,15.5223,177200.0
2007-01-08 13:30:00,22.69,22.78,22.69,22.73,332000.0,15.5223,15.5839,15.5223,15.5497,332000.0
2007-01-08 14:00:00,22.74,22.74,22.68,22.71,206000.0,15.5565,15.5565,15.5155,15.536,206000.0
2007-01-08 14:30:00,22.71,22.72,22.68,22.69,339200.0,15.536,15.5428,15.5155,15.5223,339200.0
2007-01-08 15:00:00,22.69,22.72,22.68,22.7,555600.0,15.5223,15.5428,15.5155,15.5292,555600.0
2007-01-08 15:30:00,22.71,22.72,22.68,22.7,543600.0,15.536,15.5428,15.5155,15.5292,543600.0
2007-01-09 09:30:00,22.75,22.86,22.74,22.76,667600.0,15.5634,15.6386,15.5565,15.5702,667600.0
2007-01-09 10:00:00,22.76,22.77,22.69,22.75,664000.0,15.5702,15.5771,15.5223,15.5634,664000.0
2007-01-09 10:30:00,22.75,22.76,22.7,22.72,608800.0,15.5634,15.5702,15.5292,15.5428,608800.0
2007-01-09 11:00:00,22.72,22.73,22.67,22.68,690800.0,15.5428,15.5497,15.5086,15.5155,690800.0
2007-01-09 11:30:00,22.68,22.71,22.66,22.67,484400.0,15.5155,15.536,15.5018,15.5086,484400.0
2007-01-09 12:00:00,22.67,22.7,22.66,22.67,266000.0,15.5086,15.5292,15.5018,15.5086,266000.0
2007-01-09 12:30:00,22.67,22.68,22.63,22.64,974000.0,15.5086,15.5155,15.4813,15.4881,974000.0
2007-01-09 13:00:00,22.64,22.65,22.61,22.65,202400.0,15.4881,15.495,15.4676,15.495,202400.0
2007-01-09 13:30:00,22.66,22.69,22.63,22.64,338400.0,15.5018,15.5223,15.4813,15.4881,338400.0
2007-01-09 14:00:00,22.65,22.75,22.65,22.7,238800.0,15.495,15.5634,15.495,15.5292,238800.0
2007-01-09 14:30:00,22.7,22.72,22.66,22.69,219200.0,15.5292,15.5428,15.5018,15.5223,219200.0
2007-01-09 15:00:00,22.68,22.73,22.67,22.73,448000.0,15.5155,15.5497,15.5086,15.5497,448000.0
2007-01-09 15:30:00,22.73,22.73,22.68,22.71,663200.0,15.5497,15.5497,15.5155,15.536,663200.0
2007-01-10 09:30:00,22.6,22.64,22.48,22.49,2343200.0,15.4608,15.4881,15.3787,15.3855,2343200.0
2007-01-10 10:00:00,22.49,22.53,22.4,22.46,605200.0,15.3855,15.4129,15.3239,15.365,605200.0
2007-01-10 10:30:00,22.46,22.52,22.41,22.5,1194400.0,15.365,15.406,15.3308,15.3923,1194400.0
2007-01-10 11:00:00,22.5,22.52,22.47,22.5,462800.0,15.3923,15.406,15.3718,15.3923,462800.0
2007-01-10 11:30:00,22.51,22.52,22.49,22.49,588800.0,15.3992,15.406,15.3855,15.3855,588800.0
2007-01-10 12:00:00,22.49,22.52,22.48,22.52,384000.0,15.3855,15.406,15.3787,15.406,384000.0
2007-01-10 12:30:00,22.52,22.57,22.49,22.54,298000.0,15.406,15.4402,15.3855,15.4197,298000.0
2007-01-10 13:00:00,22.54,22.55,22.52,22.54,300000.0,15.4197,15.4265,15.406,15.4197,300000.0
2007-01-10 13:30:00,22.54,22.55,22.52,22.53,392400.0,15.4197,15.4265,15.406,15.4129,392400.0
2007-01-10 14:00:00,22.52,22.54,22.48,22.49,270400.0,15.406,15.4197,15.3787,15.3855,270400.0
2007-01-10 14:30:00,22.49,22.52,22.48,22.49,549200.0,15.3855,15.406,15.3787,15.3855,549200.0
2007-01-10 15:00:00,22.49,22.51,22.47,22.51,491600.0,15.3855,15.3992,15.3718,15.3992,491600.0
2007-01-10 15:30:00,22.51,22.58,22.51,22.53,626000.0,15.3992,15.4471,15.3992,15.4129,626000.0
2007-01-11 09:30:00,22.56,22.69,22.56,22.67,537600.0,15.4334,15.5223,15.4334,15.5086,537600.0
2007-01-11 10:00:00,22.66,22.68,22.6,22.63,818800.0,15.5018,15.5155,15.4608,15.4813,818800.0
2007-01-11 10:30:00,22.63,22.66,22.6,22.66,433600.0,15.4813,15.5018,15.4608,15.5018,433600.0
2007-01-11 11:00:00,22.66,22.74,22.6,22.61,501600.0,15.5018,15.5565,15.4608,15.4676,501600.0
2007-01-11 11:30:00,22.61,22.7,22.57,22.66,400400.0,15.4676,15.5292,15.4402,15.5018,400400.0
2007-01-11 12:00:00,22.66,22.68,22.63,22.63,246800.0,15.5018,15.5155,15.4813,15.4813,246800.0
2007-01-11 12:30:00,22.63,22.66,22.62,22.66,345200.0,15.4813,15.5018,15.4744,15.5018,345200.0
2007-01-11 13:00:00,22.66,22.67,22.62,22.63,568000.0,15.5018,15.5086,15.4744,15.4813,568000.0
2007-01-11 13:30:00,22.63,22.67,22.63,22.65,400400.0,15.4813,15.5086,15.4813,15.495,400400.0
2007-01-11 14:00:00,22.65,22.67,22.63,22.67,331600.0,15.495,15.5086,15.4813,15.5086,331600.0
2007-01-11 14:30:00,22.67,22.67,22.64,22.64,408000.0,15.5086,15.5086,15.4881,15.4881,408000.0
2007-01-11 15:00:00,22.64,22.65,22.6,22.64,1330800.0,15.4881,15.495,15.4608,15.4881,1330800.0
2007-01-11 15:30:00,22.64,22.65,22.61,22.63,2220800.0,15.4881,15.495,15.4676,15.4813,2220800.0
2007-01-12 09:30:00,22.63,23.08,22.63,23.06,1399200.0,15.4813,15.7891,15.4813,15.7754,1399200.0
2007-01-12 10:00:00,23.06,23.12,22.96,22.99,849600.0,15.7754,15.8165,15.707,15.7276,849600.0
2007-01-12 10:30:00,23.0,23.0,22.93,22.97,442800.0,15.7344,15.7344,15.6865,15.7139,442800.0
2007-01-12 11:00:00,22.97,22.97,22.94,22.95,273600.0,15.7139,15.7139,15.6934,15.7002,273600.0
2007-01-12 11:30:00,22.94,22.97,22.93,22.94,385600.0,15.6934,15.7139,15.6865,15.6934,385600.0
2007-01-12 12:00:00,22.95,22.95,22.91,22.92,284400.0,15.7002,15.7002,15.6728,15.6797,284400.0
2007-01-12 12:30:00,22.92,22.94,22.89,22.92,296800.0,15.6797,15.6934,15.6591,15.6797,296800.0
2007-01-12 13:00:00,22.92,22.94,22.91,22.92,326400.0,15.6797,15.6934,15.6728,15.6797,326400.0
2007-01-12 13:30:00,22.91,22.94,22.91,22.91,1033200.0,15.6728,15.6934,15.6728,15.6728,1033200.0
2007-01-12 14:00:00,22.91,22.94,22.9,22.93,700000.0,15.6728,15.6934,15.666,15.6865,700000.0
2007-01-12 14:30:00,22.93,22.99,22.93,22.98,539600.0,15.6865,15.7276,15.6865,15.7207,539600.0
2007-01-12 15:00:00,22.98,23.05,22.98,23.01,832800.0,15.7207,15.7686,15.7207,15.7412,832800.0
2007-01-12 15:30:00,23.01,23.02,22.99,23.0,806800.0,15.7412,15.7481,15.7276,15.7344,806800.0
2007-01-16 09:30:00,22.99,23.21,22.92,23.21,1034400.0,15.7276,15.8781,15.6797,15.8781,1034400.0
2007-01-16 10:00:00,23.21,23.26,23.18,23.2,850000.0,15.8781,15.9123,15.8575,15.8712,850000.0
2007-01-16 10:30:00,23.19,23.2,23.15,23.15,604800.0,15.8644,15.8712,15.837,15.837,604800.0
2007-01-16 11:00:00,23.15,23.24,23.15,23.21,319200.0,15.837,15.8986,15.837,15.8781,319200.0
2007-01-16 11:30:00,23.21,23.25,23.21,23.23,376400.0,15.8781,15.9054,15.8781,15.8917,376400.0
2007-01-16 12:00:00,23.23,23.4,23.22,23.4,762800.0,15.8917,16.008,15.8849,16.008,762800.0
2007-01-16 12:30:00,23.4,23.5,23.4,23.49,1091200.0,16.008,16.0764,16.008,16.0696,1091200.0
2007-01-16 13:00:00,23.49,23.71,23.49,23.71,1150000.0,16.0696,16.2201,16.0696,16.2201,1150000.0
2007-01-16 13:30:00,23.7,23.81,23.68,23.77,1582800.0,16.2133,16.2885,16.1996,16.2612,1582800.0
2007-01-16 14:00:00,23.76,23.85,23.75,23.79,1156400.0,16.2543,16.3159,16.2475,16.2748,1156400.0
2007-01-16 14:30:00,23.79,23.86,23.79,23.84,1031600.0,16.2748,16.3227,16.2748,16.309,1031600.0
2007-01-16 15:00:00,23.84,23.92,23.83,23.91,1042800.0,16.309,16.3638,16.3022,16.3569,1042800.0
2007-01-16 15:30:00,23.91,23.97,23.81,23.85,3039200.0,16.3569,16.398,16.2885,16.3159,3039200.0
2007-01-17 09:30:00,23.77,23.8,23.55,23.61,858400.0,16.2612,16.2817,16.1107,16.1517,858400.0
2007-01-17 10:00:00,23.6,23.64,23.53,23.61,342000.0,16.1449,16.1722,16.097,16.1517,342000.0
2007-01-17 10:30:00,23.6,23.7,23.59,23.66,586000.0,16.1449,16.2133,16.138,16.1859,586000.0
2007-01-17 11:00:00,23.66,23.71,23.6,23.61,513200.0,16.1859,16.2201,16.1449,16.1517,513200.0
2007-01-17 11:30:00,23.62,23.68,23.56,23.64,377600.0,16.1585,16.1996,16.1175,16.1722,377600.0
2007-01-17 12:00:00,23.64,23.7,23.62,23.69,553200.0,16.1722,16.2133,16.1585,16.2064,553200.0
2007-01-17 12:30:00,23.69,23.7,23.6,23.63,291600.0,16.2064,16.2133,16.1449,16.1654,291600.0
2007-01-17 13:00:00,23.64,23.64,23.58,23.59,220000.0,16.1722,16.1722,16.1312,16.138,220000.0
2007-01-17 13:30:00,23.6,23.64,23.59,23.62,249200.0,16.1449,16.1722,16.138,16.1585,249200.0
2007-01-17 14:00:00,23.61,23.66,23.52,23.56,580800.0,16.1517,16.1859,16.0901,16.1175,580800.0
2007-01-17 14:30:00,23.57,23.58,23.46,23.54,468400.0,16.1243,16.1312,16.0491,16.1038,468400.0
2007-01-17 15:00:00,23.53,23.54,23.45,23.47,440800.0,16.097,16.1038,16.0422,16.0559,440800.0
2007-01-17 15:30:00,23.46,23.57,23.46,23.53,708400.0,16.0491,16.1243,16.0491,16.097,708400.0
2007-01-18 09:30:00,23.31,23.85,23.31,23.74,2324400.0,15.9465,16.3159,15.9465,16.2406,2324400.0
2007-01-18 10:00:00,23.74,23.74,23.61,23.68,748400.0,16.2406,16.2406,16.1517,16.1996,748400.0
2007-01-18 10:30:00,23.7,23.76,23.69,23.74,685200.0,16.2133,16.2543,16.2064,16.2406,685200.0
2007-01-18 11:00:00,23.75,23.83,23.71,23.81,1313200.0,16.2475,16.3022,16.2201,16.2885,1313200.0
2007-01-18 11:30:00,23.81,24.06,23.8,24.01,1404000.0,16.2885,16.4595,16.2817,16.4253,1404000.0
2007-01-18 12:00:00,24.0,24.24,23.99,24.22,1801600.0,16.4185,16.5827,16.4117,16.569,1801600.0
2007-01-18 12:30:00,24.22,24.35,24.19,24.28,1308000.0,16.569,16.6579,16.5485,16.61,1308000.0
2007-01-18 13:00:00,24.27,24.36,24.18,24.35,906000.0,16.6032,16.6648,16.5416,16.6579,906000.0
2007-01-18 13:30:00,24.35,24.54,24.31,24.51,2954800.0,16.6579,16.7879,16.6306,16.7674,2954800.0
2007-01-18 14:00:00,24.52,24.52,24.24,24.29,2458000.0,16.7742,16.7742,16.5827,16.6169,2458000.0
2007-01-18 14:30:00,24.28,24.37,24.24,24.25,1523200.0,16.61,16.6716,16.5827,16.5895,1523200.0
2007-01-18 15:00:00,24.25,24.28,24.16,24.2,1605600.0,16.5895,16.61,16.528,16.5553,1605600.0
2007-01-18 15:30:00,24.2,24.21,24.17,24.19,1277600.0,16.5553,16.5622,16.5348,16.5485,1277600.0
2007-01-19 09:30:00,24.18,24.24,23.96,24.14,1610000.0,16.5416,16.5827,16.3911,16.5143,1610000.0
2007-01-19 10:00:00,24.14,24.33,24.09,24.25,875200.0,16.5143,16.6443,16.4801,16.5895,875200.0
2007-01-19 10:30:00,24.24,24.33,24.24,24.3,728800.0,16.5827,16.6443,16.5827,16.6237,728800.0
2007-01-19 11:00:00,24.3,24.36,24.25,24.26,1091600.0,16.6237,16.6648,16.5895,16.5964,1091600.0
2007-01-19 11:30:00,24.25,24.3,24.23,24.25,562000.0,16.5895,16.6237,16.5758,16.5895,562000.0
2007-01-19 12:00:00,24.25,24.26,24.22,24.24,460000.0,16.5895,16.5964,16.569,16.5827,460000.0
2007-01-19 12:30:00,24.24,24.26,24.21,24.22,491600.0,16.5827,16.5964,16.5622,16.569,491600.0
2007-01-19 13:00:00,24.23,24.24,24.16,24.18,579200.0,16.5758,16.5827,16.528,16.5416,579200.0
2007-01-19 13:30:00,24.18,24.18,24.11,24.12,590000.0,16.5416,16.5416,16.4938,16.5006,590000.0
2007-01-19 14:00:00,24.12,24.17,24.12,24.13,408800.0,16.5006,16.5348,16.5006,16.5074,408800.0
2007-01-19 14:30:00,24.12,24.12,24.04,24.1,726000.0,16.5006,16.5006,16.4459,16.4869,726000.0
2007-01-19 15:00:00,24.1,24.11,24.02,24.1,844000.0,16.4869,16.4938,16.4322,16.4869,844000.0
2007-01-19 15:30:00,24.1,24.14,24.06,24.11,867600.0,16.4869,16.5143,16.4595,16.4938,867600.0
2007-01-22 09:30:00,24.11,24.16,23.95,24.04,786400.0,16.4938,16.528,16.3843,16.4459,786400.0
2007-01-22 10:00:00,24.05,24.05,23.78,23.83,744000.0,16.4527,16.4527,16.268,16.3022,744000.0
2007-01-22 10:30:00,23.82,23.84,23.7,23.75,691200.0,16.2954,16.309,16.2133,16.2475,691200.0
2007-01-22 11:00:00,23.77,23.77,23.72,23.72,450800.0,16.2612,16.2612,16.227,16.227,450800.0
2007-01-22 11:30:00,23.72,23.86,23.71,23.85,427600.0,16.227,16.3227,16.2201,16.3159,427600.0
2007-01-22 12:00:00,23.85,23.85,23.72,23.76,417200.0,16.3159,16.3159,16.227,16.2543,417200.0
2007-01-22 12:30:00,23.76,23.8,23.74,23.8,276000.0,16.2543,16.2817,16.2406,16.2817,276000.0
2007-01-22 13:00:00,23.79,23.96,23.79,23.93,470800.0,16.2748,16.3911,16.2748,16.3706,470800.0
2007-01-22 13:30:00,23.92,23.92,23.81,23.89,206000.0,16.3638,16.3638,16.2885,16.3432,206000.0
2007-01-22 14:00:00,23.88,23.91,23.75,23.87,240800.0,16.3364,16.3569,16.2475,16.3296,240800.0
2007-01-22 14:30:00,23.86,23.91,23.83,23.86,248000.0,16.3227,16.3569,16.3022,16.3227,248000.0
2007-01-22 15:00:00,23.86,23.89,23.82,23.84,312000.0,16.3227,16.3432,16.2954,16.309,312000.0
2007-01-22 15:30:00,23.85,23.86,23.8,23.83,627200.0,16.3159,16.3227,16.2817,16.3022,627200.0
2007-01-23 09:30:00,23.53,23.92,23.48,23.9,1310800.0,16.097,16.3638,16.0628,16.3501,1310800.0
2007-01-23 10:00:00,23.9,24.38,23.9,24.25,2362400.0,16.3501,16.6785,16.3501,16.5895,2362400.0
2007-01-23 10:30:00,24.25,24.31,24.16,24.27,758400.0,16.5895,16.6306,16.528,16.6032,758400.0
2007-01-23 11:00:00,24.27,24.36,24.25,24.34,979200.0,16.6032,16.6648,16.5895,16.6511,979200.0
2007-01-23 11:30:00,24.34,24.35,24.26,24.29,587200.0,16.6511,16.6579,16.5964,16.6169,587200.0
2007-01-23 12:00:00,24.29,24.29,24.19,24.21,503600.0,16.6169,16.6169,16.5485,16.5622,503600.0
2007-01-23 12:30:00,24.21,24.27,24.17,24.24,851200.0,16.5622,16.6032,16.5348,16.5827,851200.0
2007-01-23 13:00:00,24.25,24.52,24.23,24.52,2168400.0,16.5895,16.7742,16.5758,16.7742,2168400.0
2007-01-23 13:30:00,24.52,24.77,24.51,24.7,3665200.0,16.7742,16.9453,16.7674,16.8974,3665200.0
2007-01-23 14:00:00,24.7,24.7,24.53,24.55,1365600.0,16.8974,16.8974,16.7811,16.7948,1365600.0
2007-01-23 14:30:00,24.55,24.6,24.5,24.56,1190000.0,16.7948,16.829,16.7606,16.8016,1190000.0
2007-01-23 15:00:00,24.56,24.6,24.46,24.48,1072400.0,16.8016,16.829,16.7332,16.7469,1072400.0
2007-01-23 15:30:00,24.47,24.55,24.43,24.55,1569600.0,16.74,16.7948,16.7127,16.7948,1569600.0
2007-01-24 09:30:00,24.38,24.4,24.08,24.11,1482000.0,16.6785,16.6921,16.4732,16.4938,1482000.0
2007-01-24 10:00:00,24.12,24.34,24.05,24.33,1103600.0,16.5006,16.6511,16.4527,16.6443,1103600.0
2007-01-24 10:30:00,24.31,24.7,24.31,24.65,1905200.0,16.6306,16.8974,16.6306,16.8632,1905200.0
2007-01-24 11:00:00,24.66,24.66,24.49,24.51,960400.0,16.87,16.87,16.7537,16.7674,960400.0
2007-01-24 11:30:00,24.51,24.52,24.45,24.48,668800.0,16.7674,16.7742,16.7263,16.7469,668800.0
2007-01-24 12:00:00,24.48,24.48,24.4,24.45,764400.0,16.7469,16.7469,16.6921,16.7263,764400.0
2007-01-24 12:30:00,24.45,24.49,24.3,24.31,493200.0,16.7263,16.7537,16.6237,16.6306,493200.0
2007-01-24 13:00:00,24.31,24.31,24.25,24.28,225200.0,16.6306,16.6306,16.5895,16.61,225200.0
2007-01-24 13:30:00,24.28,24.35,24.25,24.28,333200.0,16.61,16.6579,16.5895,16.61,333200.0
2007-01-24 14:00:00,24.27,24.28,24.22,24.25,328000.0,16.6032,16.61,16.569,16.5895,328000.0
2007-01-24 14:30:00,24.25,24.29,24.21,24.25,383600.0,16.5895,16.6169,16.5622,16.5895,383600.0
2007-01-24 15:00:00,24.25,24.29,24.23,24.24,495200.0,16.5895,16.6169,16.5758,16.5827,495200.0
2007-01-24 15:30:00,24.24,24.25,24.16,24.22,923200.0,16.5827,16.5895,16.528,16.569,923200.0
2007-01-25 09:30:00,24.11,24.49,24.05,24.4,2508800.0,16.4938,16.7537,16.4527,16.6921,2508800.0
2007-01-25 10:00:00,24.4,24.4,24.25,24.33,928800.0,16.6921,16.6921,16.5895,16.6443,928800.0
2007-01-25 10:30:00,24.33,24.33,24.23,24.3,831200.0,16.6443,16.6443,16.5758,16.6237,831200.0
2007-01-25 11:00:00,24.29,24.31,24.23,24.25,783200.0,16.6169,16.6306,16.5758,16.5895,783200.0
2007-01-25 11:30:00,24.25,24.3,24.15,24.21,508400.0,16.5895,16.6237,16.5211,16.5622,508400.0
2007-01-25 12:00:00,24.21,24.33,24.18,24.28,559200.0,16.5622,16.6443,16.5416,16.61,559200.0
2007-01-25 12:30:00,24.28,24.32,24.27,24.3,362400.0,16.61,16.6374,16.6032,16.6237,362400.0
2007-01-25 13:00:00,24.31,24.37,24.25,24.33,666400.0,16.6306,16.6716,16.5895,16.6443,666400.0
2007-01-25 13:30:00,24.33,24.35,24.15,24.2,805200.0,16.6443,16.6579,16.5211,16.5553,805200.0
2007-01-25 14:00:00,24.21,24.21,24.15,24.16,674000.0,16.5622,16.5622,16.5211,16.528,674000.0
2007-01-25 14:30:00,24.16,24.25,24.16,24.23,382800.0,16.528,16.5895,16.528,16.5758,382800.0
2007-01-25 15:00:00,24.23,24.24,24.13,24.18,725200.0,16.5758,16.5827,16.5074,16.5416,725200.0
2007-01-25 15:30:00,24.18,24.24,24.11,24.13,768000.0,16.5416,16.5827,16.4938,16.5074,768000.0
2007-01-26 09:30:00,24.18,24.25,24.0,24.09,680400.0,16.5416,16.5895,16.4185,16.4801,680400.0
2007-01-26 10:00:00,24.09,24.11,23.92,24.01,562400.0,16.4801,16.4938,16.3638,16.4253,562400.0
2007-01-26 10:30:00,24.02,24.05,23.8,23.81,644800.0,16.4322,16.4527,16.2817,16.2885,644800.0
2007-01-26 11:00:00,23.81,23.97,23.78,23.86,875600.0,16.2885,16.398,16.268,16.3227,875600.0
2007-01-26 11:30:00,23.86,23.89,23.83,23.83,311200.0,16.3227,16.3432,16.3022,16.3022,311200.0
2007-01-26 12:00:00,23.83,23.84,23.76,23.83,660000.0,16.3022,16.309,16.2543,16.3022,660000.0
2007-01-26 12:30:00,23.83,23.88,23.79,23.83,954400.0,16.3022,16.3364,16.2748,16.3022,954400.0
2007-01-26 13:00:00,23.85,23.88,23.79,23.85,306800.0,16.3159,16.3364,16.2748,16.3159,306800.0
2007-01-26 13:30:00,23.85,23.91,23.85,23.9,279600.0,16.3159,16.3569,16.3159,16.3501,279600.0
2007-01-26 14:00:00,23.9,23.96,23.87,23.94,402000.0,16.3501,16.3911,16.3296,16.3775,402000.0
2007-01-26 14:30:00,23.93,23.97,23.88,23.96,382800.0,16.3706,16.398,16.3364,16.3911,382800.0
2007-01-26 15:00:00,23.96,23.96,23.88,23.9,556800.0,16.3911,16.3911,16.3364,16.3501,556800.0
2007-01-26 15:30:00,23.9,23.94,23.79,23.85,968800.0,16.3501,16.3775,16.2748,16.3159,968800.0
2007-01-29 09:30:00,23.86,23.92,23.64,23.91,832400.0,16.3227,16.3638,16.1722,16.3569,832400.0
2007-01-29 10:00:00,23.91,24.05,23.75,23.99,1039600.0,16.3569,16.4527,16.2475,16.4117,1039600.0
2007-01-29 10:30:00,23.98,24.13,23.98,24.09,747200.0,16.4048,16.5074,16.4048,16.4801,747200.0
2007-01-29 11:00:00,24.09,24.09,23.98,24.02,526000.0,16.4801,16.4801,16.4048,16.4322,526000.0
2007-01-29 11:30:00,24.02,24.05,23.95,24.02,882800.0,16.4322,16.4527,16.3843,16.4322,882800.0
2007-01-29 12:00:00,24.01,24.04,23.97,24.02,655600.0,16.4253,16.4459,16.398,16.4322,655600.0
2007-01-29 12:30:00,24.02,24.23,24.0,24.2,970000.0,16.4322,16.5758,16.4185,16.5553,970000.0
2007-01-29 13:00:00,24.2,24.21,24.0,24.03,554000.0,16.5553,16.5622,16.4185,16.439,554000.0
2007-01-29 13:30:00,24.03,24.04,23.96,23.97,367200.0,16.439,16.4459,16.3911,16.398,367200.0
2007-01-29 14:00:00,23.97,24.06,23.95,24.01,1324000.0,16.398,16.4595,16.3843,16.4253,1324000.0
2007-01-29 14:30:00,24.01,24.03,23.94,23.95,556800.0,16.4253,16.439,16.3775,16.3843,556800.0
2007-01-29 15:00:00,23.96,23.98,23.92,23.92,483200.0,16.3911,16.4048,16.3638,16.3638,483200.0
2007-01-29 15:30:00,23.93,23.93,23.88,23.88,769200.0,16.3706,16.3706,16.3364,16.3364,769200.0
2007-01-30 09:30:00,24.05,24.05,23.88,23.93,697600.0,16.4527,16.4527,16.3364,16.3706,697600.0
2007-01-30 10:00:00,23.93,23.94,23.84,23.86,590400.0,16.3706,16.3775,16.309,16.3227,590400.0
2007-01-30 10:30:00,23.86,23.89,23.79,23.81,498400.0,16.3227,16.3432,16.2748,16.2885,498400.0
2007-01-30 11:00:00,23.81,23.95,23.81,23.9,495600.0,16.2885,16.3843,16.2885,16.3501,495600.0
2007-01-30 11:30:00,23.9,24.05,23.9,23.95,429600.0,16.3501,16.4527,16.3501,16.3843,429600.0
2007-01-30 12:00:00,23.95,24.0,23.94,23.97,244800.0,16.3843,16.4185,16.3775,16.398,244800.0
2007-01-30 12:30:00,23.96,24.01,23.93,24.01,243200.0,16.3911,16.4253,16.3706,16.4253,243200.0
2007-01-30 13:00:00,24.02,24.02,23.94,23.98,259200.0,16.4322,16.4322,16.3775,16.4048,259200.0
2007-01-30 13:30:00,23.99,24.03,23.95,24.02,207200.0,16.4117,16.439,16.3843,16.4322,207200.0
2007-01-30 14:00:00,24.02,24.02,23.95,23.99,213600.0,16.4322,16.4322,16.3843,16.4117,213600.0
2007-01-30 14:30:00,23.99,24.05,23.97,24.03,272000.0,16.4117,16.4527,16.398,16.439,272000.0
2007-01-30 15:00:00,24.03,24.23,23.96,24.14,2375600.0,16.439,16.5758,16.3911,16.5143,2375600.0
2007-01-30 15:30:00,24.14,24.27,24.13,24.25,1764400.0,16.5143,16.6032,16.5074,16.5895,1764400.0
2007-01-31 09:30:00,24.32,24.69,24.29,24.44,1361600.0,16.6374,16.8905,16.6169,16.7195,1361600.0
2007-01-31 10:00:00,24.44,24.48,24.38,24.4,440000.0,16.7195,16.7469,16.6785,16.6921,440000.0
2007-01-31 10:30:00,24.4,24.5,24.39,24.4,517200.0,16.6921,16.7606,16.6853,16.6921,517200.0
2007-01-31 11:00:00,24.39,24.51,24.37,24.5,376000.0,16.6853,16.7674,16.6716,16.7606,376000.0
2007-01-31 11:30:00,24.5,24.55,24.5,24.52,389200.0,16.7606,16.7948,16.7606,16.7742,389200.0
2007-01-31 12:00:00,24.52,24.61,24.5,24.6,526800.0,16.7742,16.8358,16.7606,16.829,526800.0
2007-01-31 12:30:00,24.6,24.61,24.52,24.59,358000.0,16.829,16.8358,16.7742,16.8221,358000.0
2007-01-31 13:00:00,24.59,24.71,24.57,24.71,650000.0,16.8221,16.9042,16.8084,16.9042,650000.0
2007-01-31 13:30:00,24.71,24.73,24.66,24.66,760400.0,16.9042,16.9179,16.87,16.87,760400.0
2007-01-31 14:00:00,24.66,24.89,24.64,24.81,1593200.0,16.87,17.0274,16.8563,16.9726,1593200.0
2007-01-31 14:30:00,24.81,24.99,24.8,24.94,1461200.0,16.9726,17.0958,16.9658,17.0616,1461200.0
2007-01-31 15:00:00,24.94,25.1,24.94,25.07,2374000.0,17.0616,17.171,17.0616,17.1505,2374000.0
2007-01-31 15:30:00,25.07,25.31,25.03,25.25,3147200.0,17.1505,17.3147,17.1231,17.2736,3147200.0
2007-02-01 09:30:00,25.25,25.49,25.25,25.38,1516400.0,17.2736,17.4378,17.2736,17.3626,1516400.0
2007-02-01 10:00:00,25.38,25.66,25.38,25.58,1586400.0,17.3626,17.5541,17.3626,17.4994,1586400.0
2007-02-01 10:30:00,25.58,25.74,25.58,25.71,1785600.0,17.4994,17.6088,17.4994,17.5883,1785600.0
2007-02-01 11:00:00,25.71,25.74,25.57,25.62,1277600.0,17.5883,17.6088,17.4925,17.5267,1277600.0
2007-02-01 11:30:00,25.63,25.66,25.55,25.58,653200.0,17.5336,17.5541,17.4789,17.4994,653200.0
2007-02-01 12:00:00,25.58,25.65,25.53,25.57,740000.0,17.4994,17.5473,17.4652,17.4925,740000.0
2007-02-01 12:30:00,25.56,25.57,25.5,25.51,509200.0,17.4857,17.4925,17.4447,17.4515,509200.0
2007-02-01 13:00:00,25.5,25.72,25.5,25.68,658400.0,17.4447,17.5952,17.4447,17.5678,658400.0
2007-02-01 13:30:00,25.68,25.84,25.67,25.83,1728000.0,17.5678,17.6773,17.561,17.6704,1728000.0
2007-02-01 14:00:00,25.83,25.85,25.75,25.79,1114000.0,17.6704,17.6841,17.6157,17.643,1114000.0
2007-02-01 14:30:00,25.8,25.8,25.71,25.75,954400.0,17.6499,17.6499,17.5883,17.6157,954400.0
2007-02-01 15:00:00,25.75,25.77,25.72,25.72,1650400.0,17.6157,17.6294,17.5952,17.5952,1650400.0
2007-02-01 15:30:00,25.72,25.74,25.64,25.71,1705600.0,17.5952,17.6088,17.5404,17.5883,1705600.0
2007-02-02 09:30:00,25.71,25.78,25.5,25.75,1755600.0,17.5883,17.6362,17.4447,17.6157,1755600.0
2007-02-02 10:00:00,25.75,25.75,25.54,25.6,759200.0,17.6157,17.6157,17.472,17.5131,759200.0
2007-02-02 10:30:00,25.6,25.68,25.55,25.6,817200.0,17.5131,17.5678,17.4789,17.5131,817200.0
2007-02-02 11:00:00,25.61,25.63,25.58,25.6,286400.0,17.5199,17.5336,17.4994,17.5131,286400.0
2007-02-02 11:30:00,25.6,25.62,25.54,25.61,344400.0,17.5131,17.5267,17.472,17.5199,344400.0
2007-02-02 12:00:00,25.61,25.61,25.55,25.57,303600.0,17.5199,17.5199,17.4789,17.4925,303600.0
2007-02-02 12:30:00,25.57,25.59,25.56,25.59,282800.0,17.4925,17.5062,17.4857,17.5062,282800.0
2007-02-02 13:00:00,25.59,25.61,25.57,25.57,379200.0,17.5062,17.5199,17.4925,17.4925,379200.0
2007-02-02 13:30:00,25.57,25.59,25.52,25.57,427600.0,17.4925,17.5062,17.4583,17.4925,427600.0
2007-02-02 14:00:00,25.56,25.58,25.55,25.57,393600.0,17.4857,17.4994,17.4789,17.4925,393600.0
2007-02-02 14:30:00,25.56,25.6,25.56,25.6,410400.0,17.4857,17.5131,17.4857,17.5131,410400.0
2007-02-02 15:00:00,25.6,25.61,25.53,25.57,437600.0,17.5131,17.5199,17.4652,17.4925,437600.0
2007-02-02 15:30:00,25.56,25.67,25.55,25.61,1337600.0,17.4857,17.561,17.4789,17.5199,1337600.0
2007-02-05 09:30:00,25.5,25.56,25.44,25.54,629200.0,17.4447,17.4857,17.4036,17.472,629200.0
2007-02-05 10:00:00,25.55,25.62,25.54,25.61,566000.0,17.4789,17.5267,17.472,17.5199,566000.0
2007-02-05 10:30:00,25.6,25.73,25.58,25.72,608800.0,17.5131,17.602,17.4994,17.5952,608800.0
2007-02-05 11:00:00,25.72,25.76,25.63,25.71,647200.0,17.5952,17.6225,17.5336,17.5883,647200.0
2007-02-05 11:30:00,25.72,25.76,25.71,25.72,524400.0,17.5952,17.6225,17.5883,17.5952,524400.0
2007-02-05 12:00:00,25.72,25.75,25.72,25.74,465200.0,17.5952,17.6157,17.5952,17.6088,465200.0
2007-02-05 12:30:00,25.74,25.74,25.7,25.71,271600.0,17.6088,17.6088,17.5815,17.5883,271600.0
2007-02-05 13:00:00,25.71,25.72,25.64,25.64,320800.0,17.5883,17.5952,17.5404,17.5404,320800.0
2007-02-05 13:30:00,25.64,25.68,25.61,25.65,331200.0,17.5404,17.5678,17.5199,17.5473,331200.0
2007-02-05 14:00:00,25.65,25.75,25.62,25.74,430800.0,17.5473,17.6157,17.5267,17.6088,430800.0
2007-02-05 14:30:00,25.74,25.74,25.68,25.72,382800.0,17.6088,17.6088,17.5678,17.5952,382800.0
2007-02-05 15:00:00,25.72,25.72,25.65,25.66,416800.0,17.5952,17.5952,17.5473,17.5541,416800.0
2007-02-05 15:30:00,25.66,25.66,25.59,25.61,657200.0,17.5541,17.5541,17.5062,17.5199,657200.0
2007-02-06 09:30:00,25.15,25.36,25.13,25.25,1851200.0,17.2052,17.3489,17.1915,17.2736,1851200.0
2007-02-06 10:00:00,25.25,25.25,25.05,25.25,748000.0,17.2736,17.2736,17.1368,17.2736,748000.0
2007-02-06 10:30:00,25.25,25.31,25.18,25.24,470800.0,17.2736,17.3147,17.2257,17.2668,470800.0
2007-02-06 11:00:00,25.24,25.26,25.14,25.16,460800.0,17.2668,17.2805,17.1984,17.2121,460800.0
2007-02-06 11:30:00,25.16,25.27,25.16,25.21,488000.0,17.2121,17.2873,17.2121,17.2463,488000.0
2007-02-06 12:00:00,25.21,25.21,25.1,25.12,678800.0,17.2463,17.2463,17.171,17.1847,678800.0
2007-02-06 12:30:00,25.12,25.12,25.06,25.06,428800.0,17.1847,17.1847,17.1437,17.1437,428800.0
2007-02-06 13:00:00,25.06,25.12,25.06,25.08,356400.0,17.1437,17.1847,17.1437,17.1573,356400.0
2007-02-06 13:30:00,25.08,25.15,25.08,25.09,333600.0,17.1573,17.2052,17.1573,17.1642,333600.0
2007-02-06 14:00:00,25.09,25.11,25.04,25.08,626000.0,17.1642,17.1779,17.13,17.1573,626000.0
2007-02-06 14:30:00,25.08,25.09,25.02,25.04,556400.0,17.1573,17.1642,17.1163,17.13,556400.0
2007-02-06 15:00:00,25.04,25.06,25.0,25.04,1140800.0,17.13,17.1437,17.1026,17.13,1140800.0
2007-02-06 15:30:00,25.04,25.05,24.97,25.0,1504400.0,17.13,17.1368,17.0821,17.1026,1504400.0
2007-02-07 09:30:00,25.09,25.55,25.06,25.4,1006400.0,17.1642,17.4789,17.1437,17.3762,1006400.0
2007-02-07 10:00:00,25.39,25.4,25.16,25.2,635200.0,17.3694,17.3762,17.2121,17.2394,635200.0
2007-02-07 10:30:00,25.19,25.22,25.09,25.14,598800.0,17.2326,17.2531,17.1642,17.1984,598800.0
2007-02-07 11:00:00,25.13,25.23,25.08,25.12,455200.0,17.1915,17.2599,17.1573,17.1847,455200.0
2007-02-07 11:30:00,25.13,25.16,25.09,25.11,640400.0,17.1915,17.2121,17.1642,17.1779,640400.0
2007-02-07 12:00:00,25.11,25.13,25.06,25.13,343600.0,17.1779,17.1915,17.1437,17.1915,343600.0
2007-02-07 12:30:00,25.13,25.18,25.13,25.15,239200.0,17.1915,17.2257,17.1915,17.2052,239200.0
2007-02-07 13:00:00,25.14,25.2,25.13,25.17,522000.0,17.1984,17.2394,17.1915,17.2189,522000.0
2007-02-07 13:30:00,25.17,25.18,25.1,25.13,256000.0,17.2189,17.2257,17.171,17.1915,256000.0
2007-02-07 14:00:00,25.13,25.16,25.08,25.1,347200.0,17.1915,17.2121,17.1573,17.171,347200.0
2007-02-07 14:30:00,25.09,25.11,25.0,25.02,472000.0,17.1642,17.1779,17.1026,17.1163,472000.0
2007-02-07 15:00:00,25.02,25.05,24.99,25.01,626400.0,17.1163,17.1368,17.0958,17.1094,626400.0
2007-02-07 15:30:00,25.01,25.04,24.98,25.03,729600.0,17.1094,17.13,17.0889,17.1231,729600.0
2007-02-08 09:30:00,25.06,25.18,24.93,25.14,773600.0,17.1437,17.2257,17.0547,17.1984,773600.0
2007-02-08 10:00:00,25.14,25.23,25.06,25.08,595200.0,17.1984,17.2599,17.1437,17.1573,595200.0
2007-02-08 10:30:00,25.08,25.19,25.06,25.18,383200.0,17.1573,17.2326,17.1437,17.2257,383200.0
2007-02-08 11:00:00,25.18,25.28,25.17,25.27,540400.0,17.2257,17.2942,17.2189,17.2873,540400.0
2007-02-08 11:30:00,25.27,25.29,25.08,25.12,435200.0,17.2873,17.301,17.1573,17.1847,435200.0
2007-02-08 12:00:00,25.13,25.2,25.08,25.16,256400.0,17.1915,17.2394,17.1573,17.2121,256400.0
2007-02-08 12:30:00,25.16,25.2,25.14,25.15,196800.0,17.2121,17.2394,17.1984,17.2052,196800.0
2007-02-08 13:00:00,25.16,25.16,25.1,25.11,192400.0,17.2121,17.2121,17.171,17.1779,192400.0
2007-02-08 13:30:00,25.11,25.19,25.1,25.16,316000.0,17.1779,17.2326,17.171,17.2121,316000.0
2007-02-08 14:00:00,25.15,25.2,25.15,25.18,383200.0,17.2052,17.2394,17.2052,17.2257,383200.0
2007-02-08 14:30:00,25.18,25.19,25.12,25.15,741600.0,17.2257,17.2326,17.1847,17.2052,741600.0
2007-02-08 15:00:00,25.15,25.22,25.14,25.2,536000.0,17.2052,17.2531,17.1984,17.2394,536000.0
2007-02-08 15:30:00,25.2,25.2,25.1,25.17,793600.0,17.2394,17.2394,17.171,17.2189,793600.0
2007-02-09 09:30:00,25.3,25.3,25.01,25.01,557200.0,17.3078,17.3078,17.1094,17.1094,557200.0
2007-02-09 10:00:00,25.0,25.05,24.94,25.02,427600.0,17.1026,17.1368,17.0616,17.1163,427600.0
2007-02-09 10:30:00,25.02,25.05,25.0,25.02,377600.0,17.1163,17.1368,17.1026,17.1163,377600.0
2007-02-09 11:00:00,25.0,25.05,25.0,25.0,298400.0,17.1026,17.1368,17.1026,17.1026,298400.0
2007-02-09 11:30:00,25.0,25.09,25.0,25.09,150000.0,17.1026,17.1642,17.1026,17.1642,150000.0
2007-02-09 12:00:00,25.08,25.11,25.05,25.09,152000.0,17.1573,17.1779,17.1368,17.1642,152000.0
2007-02-09 12:30:00,25.09,25.09,24.99,25.02,491200.0,17.1642,17.1642,17.0958,17.1163,491200.0
2007-02-09 13:00:00,25.01,25.01,24.98,25.0,434800.0,17.1094,17.1094,17.0889,17.1026,434800.0
2007-02-09 13:30:00,25.0,25.0,24.83,24.95,626400.0,17.1026,17.1026,16.9863,17.0684,626400.0
2007-02-09 14:00:00,24.95,24.95,24.84,24.85,426800.0,17.0684,17.0684,16.9931,17.0,426800.0
2007-02-09 14:30:00,24.85,24.86,24.77,24.83,691600.0,17.0,17.0068,16.9453,16.9863,691600.0
2007-02-09 15:00:00,24.83,24.95,24.83,24.86,722400.0,16.9863,17.0684,16.9863,17.0068,722400.0
2007-02-09 15:30:00,24.86,24.96,24.85,24.91,826800.0,17.0068,17.0752,17.0,17.041,826800.0
2007-02-12 09:30:00,24.97,25.05,24.86,24.88,461600.0,17.0821,17.1368,17.0068,17.0205,461600.0
2007-02-12 10:00:00,24.88,24.95,24.85,24.88,199200.0,17.0205,17.0684,17.0,17.0205,199200.0
2007-02-12 10:30:00,24.89,24.89,24.7,24.78,490800.0,17.0274,17.0274,16.8974,16.9521,490800.0
2007-02-12 11:00:00,24.79,24.86,24.79,24.81,191200.0,16.9589,17.0068,16.9589,16.9726,191200.0
2007-02-12 11:30:00,24.81,24.9,24.81,24.85,258000.0,16.9726,17.0342,16.9726,17.0,258000.0
2007-02-12 12:00:00,24.85,24.9,24.8,24.89,274400.0,17.0,17.0342,16.9658,17.0274,274400.0
2007-02-12 12:30:00,24.88,24.92,24.86,24.91,132400.0,17.0205,17.0479,17.0068,17.041,132400.0
2007-02-12 13:00:00,24.91,25.02,24.87,25.0,361200.0,17.041,17.1163,17.0137,17.1026,361200.0
2007-02-12 13:30:00,25.01,25.01,24.85,24.91,267200.0,17.1094,17.1094,17.0,17.041,267200.0
2007-02-12 14:00:00,24.91,24.94,24.87,24.89,247200.0,17.041,17.0616,17.0137,17.0274,247200.0
2007-02-12 14:30:00,24.89,24.95,24.85,24.93,336800.0,17.0274,17.0684,17.0,17.0547,336800.0
2007-02-12 15:00:00,24.93,25.0,24.92,24.98,457200.0,17.0547,17.1026,17.0479,17.0889,457200.0
2007-02-12 15:30:00,24.98,24.98,24.9,24.93,411200.0,17.0889,17.0889,17.0342,17.0547,411200.0
2007-02-13 09:30:00,25.0,25.34,25.0,25.33,598000.0,17.1026,17.3352,17.1026,17.3284,598000.0
2007-02-13 10:00:00,25.34,25.45,25.33,25.42,431200.0,17.3352,17.4105,17.3284,17.3899,431200.0
2007-02-13 10:30:00,25.42,25.47,25.39,25.44,488000.0,17.3899,17.4241,17.3694,17.4036,488000.0
2007-02-13 11:00:00,25.44,25.49,25.4,25.46,366800.0,17.4036,17.4378,17.3762,17.4173,366800.0
2007-02-13 11:30:00,25.46,25.6,25.45,25.58,535600.0,17.4173,17.5131,17.4105,17.4994,535600.0
2007-02-13 12:00:00,25.59,25.62,25.54,25.6,656800.0,17.5062,17.5267,17.472,17.5131,656800.0
2007-02-13 12:30:00,25.6,25.68,25.58,25.61,323600.0,17.5131,17.5678,17.4994,17.5199,323600.0
2007-02-13 13:00:00,25.61,25.62,25.56,25.57,198400.0,17.5199,17.5267,17.4857,17.4925,198400.0
2007-02-13 13:30:00,25.57,25.59,25.54,25.57,234400.0,17.4925,17.5062,17.472,17.4925,234400.0
2007-02-13 14:00:00,25.56,25.6,25.48,25.57,325600.0,17.4857,17.5131,17.431,17.4925,325600.0
2007-02-13 14:30:00,25.57,25.58,25.48,25.58,394400.0,17.4925,17.4994,17.431,17.4994,394400.0
2007-02-13 15:00:00,25.58,25.61,25.56,25.6,448400.0,17.4994,17.5199,17.4857,17.5131,448400.0
2007-02-13 15:30:00,25.6,25.75,25.57,25.7,1104400.0,17.5131,17.6157,17.4925,17.5815,1104400.0
2007-02-14 09:30:00,25.77,25.79,25.54,25.57,576800.0,17.6294,17.643,17.472,17.4925,576800.0
2007-02-14 10:00:00,25.57,25.79,25.57,25.61,718000.0,17.4925,17.643,17.4925,17.5199,718000.0
2007-02-14 10:30:00,25.61,25.77,25.57,25.75,512800.0,17.5199,17.6294,17.4925,17.6157,512800.0
2007-02-14 11:00:00,25.75,25.76,25.72,25.74,363600.0,17.6157,17.6225,17.5952,17.6088,363600.0
2007-02-14 11:30:00,25.74,25.81,25.72,25.75,610400.0,17.6088,17.6567,17.5952,17.6157,610400.0
2007-02-14 12:00:00,25.75,25.93,25.74,25.92,687200.0,17.6157,17.7388,17.6088,17.732,687200.0
2007-02-14 12:30:00,25.91,25.92,25.78,25.86,560400.0,17.7251,17.732,17.6362,17.6909,560400.0
2007-02-14 13:00:00,25.86,25.86,25.78,25.8,327200.0,17.6909,17.6909,17.6362,17.6499,327200.0
2007-02-14 13:30:00,25.8,25.84,25.76,25.78,682800.0,17.6499,17.6773,17.6225,17.6362,682800.0
2007-02-14 14:00:00,25.78,26.08,25.77,25.9,2545600.0,17.6362,17.8414,17.6294,17.7183,2545600.0
2007-02-14 14:30:00,25.89,26.04,25.89,25.99,1208400.0,17.7115,17.8141,17.7115,17.7799,1208400.0
2007-02-14 15:00:00,25.99,28.55,25.98,26.07,3333600.0,17.7799,19.5312,17.773,17.8346,3333600.0
2007-02-14 15:30:00,26.07,26.18,26.05,26.11,2852800.0,17.8346,17.9098,17.8209,17.862,2852800.0
2007-02-15 09:30:00,25.9,26.02,25.71,25.84,1230800.0,17.7183,17.8004,17.5883,17.6773,1230800.0
2007-02-15 10:00:00,25.83,25.86,25.53,25.53,1413600.0,17.6704,17.6909,17.4652,17.4652,1413600.0
2007-02-15 10:30:00,25.53,25.61,25.45,25.52,1106800.0,17.4652,17.5199,17.4105,17.4583,1106800.0
2007-02-15 11:00:00,25.52,25.63,25.46,25.63,515200.0,17.4583,17.5336,17.4173,17.5336,515200.0
2007-02-15 11:30:00,25.63,25.74,25.58,25.7,667600.0,17.5336,17.6088,17.4994,17.5815,667600.0
2007-02-15 12:00:00,25.69,25.7,25.46,25.47,520800.0,17.5746,17.5815,17.4173,17.4241,520800.0
2007-02-15 12:30:00,25.47,25.49,25.31,25.42,658400.0,17.4241,17.4378,17.3147,17.3899,658400.0
2007-02-15 13:00:00,25.42,25.47,25.39,25.47,275200.0,17.3899,17.4241,17.3694,17.4241,275200.0
2007-02-15 13:30:00,25.47,25.58,25.47,25.5,539200.0,17.4241,17.4994,17.4241,17.4447,539200.0
2007-02-15 14:00:00,25.5,25.59,25.5,25.54,426000.0,17.4447,17.5062,17.4447,17.472,426000.0
2007-02-15 14:30:00,25.54,25.68,25.51,25.64,812000.0,17.472,17.5678,17.4515,17.5404,812000.0
2007-02-15 15:00:00,25.64,25.67,25.58,25.62,606000.0,17.5404,17.561,17.4994,17.5267,606000.0
2007-02-15 15:30:00,25.62,25.62,25.5,25.56,973200.0,17.5267,17.5267,17.4447,17.4857,973200.0
2007-02-16 09:30:00,25.58,25.68,25.38,25.41,1070400.0,17.4994,17.5678,17.3626,17.3831,1070400.0
2007-02-16 10:00:00,25.4,25.45,25.31,25.35,596400.0,17.3762,17.4105,17.3147,17.342,596400.0
2007-02-16 10:30:00,25.35,25.52,25.31,25.47,348400.0,17.342,17.4583,17.3147,17.4241,348400.0
2007-02-16 11:00:00,25.47,25.54,25.42,25.44,246800.0,17.4241,17.472,17.3899,17.4036,246800.0
2007-02-16 11:30:00,25.45,25.48,25.34,25.35,200000.0,17.4105,17.431,17.3352,17.342,200000.0
2007-02-16 12:00:00,25.35,25.37,25.22,25.28,432000.0,17.342,17.3557,17.2531,17.2942,432000.0
2007-02-16 12:30:00,25.28,25.28,25.09,25.15,549600.0,17.2942,17.2942,17.1642,17.2052,549600.0
2007-02-16 13:00:00,25.14,25.18,25.11,25.13,300800.0,17.1984,17.2257,17.1779,17.1915,300800.0
2007-02-16 13:30:00,25.13,25.22,25.13,25.2,234000.0,17.1915,17.2531,17.1915,17.2394,234000.0
2007-02-16 14:00:00,25.21,25.33,25.2,25.32,519600.0,17.2463,17.3284,17.2394,17.3215,519600.0
2007-02-16 14:30:00,25.32,25.38,25.27,25.27,402000.0,17.3215,17.3626,17.2873,17.2873,402000.0
2007-02-16 15:00:00,25.28,25.39,25.26,25.39,424400.0,17.2942,17.3694,17.2805,17.3694,424400.0
2007-02-16 15:30:00,25.39,25.45,25.36,25.43,745600.0,17.3694,17.4105,17.3489,17.3968,745600.0
2007-02-20 09:30:00,25.38,25.53,25.28,25.45,638000.0,17.3626,17.4652,17.2942,17.4105,638000.0
2007-02-20 10:00:00,25.45,25.45,25.36,25.4,542400.0,17.4105,17.4105,17.3489,17.3762,542400.0
2007-02-20 10:30:00,25.4,25.45,25.36,25.45,646000.0,17.3762,17.4105,17.3489,17.4105,646000.0
2007-02-20 11:00:00,25.45,25.45,25.4,25.43,431200.0,17.4105,17.4105,17.3762,17.3968,431200.0
2007-02-20 11:30:00,25.44,25.48,25.36,25.41,519200.0,17.4036,17.431,17.3489,17.3831,519200.0
2007-02-20 12:00:00,25.4,25.49,25.39,25.49,182000.0,17.3762,17.4378,17.3694,17.4378,182000.0
2007-02-20 12:30:00,25.49,25.5,25.44,25.49,243600.0,17.4378,17.4447,17.4036,17.4378,243600.0
2007-02-20 13:00:00,25.49,25.5,25.39,25.47,192000.0,17.4378,17.4447,17.3694,17.4241,192000.0
2007-02-20 13:30:00,25.47,25.51,25.45,25.5,321600.0,17.4241,17.4515,17.4105,17.4447,321600.0
2007-02-20 14:00:00,25.5,25.58,25.47,25.52,273200.0,17.4447,17.4994,17.4241,17.4583,273200.0
2007-02-20 14:30:00,25.53,25.56,25.48,25.54,293600.0,17.4652,17.4857,17.431,17.472,293600.0
2007-02-20 15:00:00,25.54,25.73,25.51,25.71,969600.0,17.472,17.602,17.4515,17.5883,969600.0
2007-02-20 15:30:00,25.72,25.74,25.64,25.67,944800.0,17.5952,17.6088,17.5404,17.561,944800.0
2007-02-21 09:30:00,25.58,25.95,25.45,25.92,967200.0,17.4994,17.7525,17.4105,17.732,967200.0
2007-02-21 10:00:00,25.92,25.94,25.8,25.82,700400.0,17.732,17.7457,17.6499,17.6636,700400.0
2007-02-21 10:30:00,25.82,25.87,25.72,25.84,387200.0,17.6636,17.6978,17.5952,17.6773,387200.0
2007-02-21 11:00:00,25.84,25.87,25.81,25.83,441200.0,17.6773,17.6978,17.6567,17.6704,441200.0
2007-02-21 11:30:00,25.83,26.02,25.83,26.0,489200.0,17.6704,17.8004,17.6704,17.7867,489200.0
2007-02-21 12:00:00,26.0,26.11,25.97,26.07,682800.0,17.7867,17.862,17.7662,17.8346,682800.0
2007-02-21 12:30:00,26.07,26.07,26.0,26.03,234800.0,17.8346,17.8346,17.7867,17.8072,234800.0
2007-02-21 13:00:00,26.03,26.04,25.99,26.04,268800.0,17.8072,17.8141,17.7799,17.8141,268800.0
2007-02-21 13:30:00,26.04,26.1,25.99,26.0,400800.0,17.8141,17.8551,17.7799,17.7867,400800.0
2007-02-21 14:00:00,26.0,26.02,25.96,26.0,397200.0,17.7867,17.8004,17.7593,17.7867,397200.0
2007-02-21 14:30:00,26.0,26.07,25.98,26.05,459600.0,17.7867,17.8346,17.773,17.8209,459600.0
2007-02-21 15:00:00,26.06,26.08,25.99,26.06,543200.0,17.8278,17.8414,17.7799,17.8278,543200.0
2007-02-21 15:30:00,26.06,26.14,26.04,26.08,678000.0,17.8278,17.8825,17.8141,17.8414,678000.0
2007-02-22 09:30:00,26.22,26.46,26.17,26.43,1141200.0,17.9372,18.1014,17.903,18.0809,1141200.0
2007-02-22 10:00:00,26.42,26.44,26.29,26.36,1062800.0,18.074,18.0877,17.9851,18.033,1062800.0
2007-02-22 10:30:00,26.36,26.39,26.28,26.28,655200.0,18.033,18.0535,17.9783,17.9783,655200.0
2007-02-22 11:00:00,26.28,26.3,26.1,26.12,706800.0,17.9783,17.9919,17.8551,17.8688,706800.0
2007-02-22 11:30:00,26.11,26.22,26.07,26.2,522800.0,17.862,17.9372,17.8346,17.9235,522800.0
2007-02-22 12:00:00,26.2,26.21,26.06,26.09,443600.0,17.9235,17.9304,17.8278,17.8483,443600.0
2007-02-22 12:30:00,26.1,26.15,26.05,26.05,258400.0,17.8551,17.8893,17.8209,17.8209,258400.0
2007-02-22 13:00:00,26.05,26.1,26.0,26.01,226400.0,17.8209,17.8551,17.7867,17.7935,226400.0
2007-02-22 13:30:00,26.01,26.04,25.97,26.02,418000.0,17.7935,17.8141,17.7662,17.8004,418000.0
2007-02-22 14:00:00,26.02,26.02,25.96,26.02,240400.0,17.8004,17.8004,17.7593,17.8004,240400.0
2007-02-22 14:30:00,26.01,26.02,25.88,25.9,387600.0,17.7935,17.8004,17.7046,17.7183,387600.0
2007-02-22 15:00:00,25.9,26.05,25.9,26.02,422800.0,17.7183,17.8209,17.7183,17.8004,422800.0
2007-02-22 15:30:00,26.01,26.12,26.01,26.03,724400.0,17.7935,17.8688,17.7935,17.8072,724400.0
2007-02-23 09:30:00,25.88,26.0,25.72,25.81,848000.0,17.7046,17.7867,17.5952,17.6567,848000.0
2007-02-23 10:00:00,25.81,25.88,25.79,25.81,1065200.0,17.6567,17.7046,17.643,17.6567,1065200.0
2007-02-23 10:30:00,25.81,25.94,25.8,25.86,611600.0,17.6567,17.7457,17.6499,17.6909,611600.0
2007-02-23 11:00:00,25.86,25.88,25.74,25.75,376800.0,17.6909,17.7046,17.6088,17.6157,376800.0
2007-02-23 11:30:00,25.75,25.84,25.73,25.84,272000.0,17.6157,17.6773,17.602,17.6773,272000.0
2007-02-23 12:00:00,25.84,25.91,25.83,25.89,333200.0,17.6773,17.7251,17.6704,17.7115,333200.0
2007-02-23 12:30:00,25.89,25.9,25.76,25.83,294800.0,17.7115,17.7183,17.6225,17.6704,294800.0
2007-02-23 13:00:00,25.83,25.89,25.8,25.85,228000.0,17.6704,17.7115,17.6499,17.6841,228000.0
2007-02-23 13:30:00,25.85,25.89,25.8,25.84,189600.0,17.6841,17.7115,17.6499,17.6773,189600.0
2007-02-23 14:00:00,25.83,25.9,25.83,25.88,259600.0,17.6704,17.7183,17.6704,17.7046,259600.0
2007-02-23 14:30:00,25.88,26.0,25.88,25.97,332800.0,17.7046,17.7867,17.7046,17.7662,332800.0
2007-02-23 15:00:00,25.98,26.08,25.97,26.06,870000.0,17.773,17.8414,17.7662,17.8278,870000.0
2007-02-23 15:30:00,26.04,26.05,25.96,25.97,488000.0,17.8141,17.8209,17.7593,17.7662,488000.0
2007-02-26 09:30:00,25.99,25.99,25.39,25.39,1892400.0,17.841,17.841,17.4292,17.4292,1892400.0
2007-02-26 10:00:00,25.39,25.62,25.38,25.53,1386800.0,17.4292,17.5871,17.4223,17.5253,1386800.0
2007-02-26 10:30:00,25.52,25.62,25.52,25.6,600000.0,17.5184,17.5871,17.5184,17.5733,600000.0
2007-02-26 11:00:00,25.61,25.72,25.61,25.65,661600.0,17.5802,17.6557,17.5802,17.6076,661600.0
2007-02-26 11:30:00,25.66,25.72,25.6,25.71,603600.0,17.6145,17.6557,17.5733,17.6488,603600.0
2007-02-26 12:00:00,25.71,25.72,25.53,25.54,619200.0,17.6488,17.6557,17.5253,17.5321,619200.0
2007-02-26 12:30:00,25.54,25.54,25.42,25.48,545600.0,17.5321,17.5321,17.4498,17.491,545600.0
2007-02-26 13:00:00,25.49,25.54,25.46,25.46,271200.0,17.4978,17.5321,17.4772,17.4772,271200.0
2007-02-26 13:30:00,25.46,25.5,25.42,25.42,263200.0,17.4772,17.5047,17.4498,17.4498,263200.0
2007-02-26 14:00:00,25.42,25.47,25.4,25.45,384400.0,17.4498,17.4841,17.436,17.4704,384400.0
2007-02-26 14:30:00,25.45,25.45,25.4,25.41,338800.0,17.4704,17.4704,17.436,17.4429,338800.0
2007-02-26 15:00:00,25.41,25.47,25.41,25.44,643200.0,17.4429,17.4841,17.4429,17.4635,643200.0
2007-02-26 15:30:00,25.44,25.47,25.39,25.45,980800.0,17.4635,17.4841,17.4292,17.4704,980800.0
2007-02-27 09:30:00,25.45,25.45,25.01,25.1,1472800.0,17.4704,17.4704,17.1683,17.2301,1472800.0
2007-02-27 10:00:00,25.1,25.35,25.07,25.34,941600.0,17.2301,17.4017,17.2095,17.3948,941600.0
2007-02-27 10:30:00,25.34,25.61,25.31,25.59,916400.0,17.3948,17.5802,17.3743,17.5665,916400.0
2007-02-27 11:00:00,25.6,25.61,25.29,25.3,1146400.0,17.5733,17.5802,17.3605,17.3674,1146400.0
2007-02-27 11:30:00,25.3,25.31,25.15,25.15,502400.0,17.3674,17.3743,17.2644,17.2644,502400.0
2007-02-27 12:00:00,25.16,25.2,25.01,25.03,840400.0,17.2713,17.2987,17.1683,17.182,840400.0
2007-02-27 12:30:00,25.03,25.04,24.82,24.84,1059200.0,17.182,17.1889,17.0379,17.0516,1059200.0
2007-02-27 13:00:00,24.85,24.89,24.79,24.8,527200.0,17.0585,17.0859,17.0173,17.0242,527200.0
2007-02-27 13:30:00,24.79,24.82,24.7,24.7,832800.0,17.0173,17.0379,16.9555,16.9555,832800.0
2007-02-27 14:00:00,24.71,25.11,24.44,24.44,1979600.0,16.9624,17.237,16.777,16.777,1979600.0
2007-02-27 14:30:00,24.44,25.11,24.25,24.29,1451200.0,16.777,17.237,16.6466,16.6741,1451200.0
2007-02-27 15:00:00,24.29,25.11,24.13,24.65,1648400.0,16.6741,17.237,16.5642,16.9212,1648400.0
2007-02-27 15:30:00,24.65,24.66,24.45,24.5,1236000.0,16.9212,16.9281,16.7839,16.8182,1236000.0
2007-02-28 09:30:00,24.71,24.75,24.47,24.69,1432800.0,16.9624,16.9898,16.7976,16.9486,1432800.0
2007-02-28 10:00:00,24.69,24.77,24.47,24.74,846400.0,16.9486,17.0036,16.7976,16.983,846400.0
2007-02-28 10:30:00,24.74,24.85,24.58,24.72,1031200.0,16.983,17.0585,16.8731,16.9692,1031200.0
2007-02-28 11:00:00,24.72,24.93,24.64,24.92,852000.0,16.9692,17.1134,16.9143,17.1065,852000.0
2007-02-28 11:30:00,24.92,24.95,24.73,24.74,719200.0,17.1065,17.1271,16.9761,16.983,719200.0
2007-02-28 12:00:00,24.75,24.77,24.58,24.61,1026800.0,16.9898,17.0036,16.8731,16.8937,1026800.0
2007-02-28 12:30:00,24.61,24.73,24.56,24.66,526800.0,16.8937,16.9761,16.8594,16.9281,526800.0
2007-02-28 13:00:00,24.65,24.7,24.58,24.69,487200.0,16.9212,16.9555,16.8731,16.9486,487200.0
2007-02-28 13:30:00,24.68,24.77,24.64,24.66,583200.0,16.9418,17.0036,16.9143,16.9281,583200.0
2007-02-28 14:00:00,24.66,24.71,24.57,24.6,500400.0,16.9281,16.9624,16.8663,16.8869,500400.0
2007-02-28 14:30:00,24.6,24.66,24.55,24.59,511200.0,16.8869,16.9281,16.8525,16.88,511200.0
2007-02-28 15:00:00,24.58,24.66,24.58,24.64,702400.0,16.8731,16.9281,16.8731,16.9143,702400.0
2007-02-28 15:30:00,24.64,24.67,24.6,24.65,830000.0,16.9143,16.9349,16.8869,16.9212,830000.0
2007-03-01 09:30:00,24.38,24.5,24.18,24.35,1255600.0,16.7358,16.8182,16.5986,16.7153,1255600.0
2007-03-01 10:00:00,24.34,24.6,24.32,24.5,1348800.0,16.7084,16.8869,16.6947,16.8182,1348800.0
2007-03-01 10:30:00,24.54,24.67,24.43,24.59,636800.0,16.8457,16.9349,16.7702,16.88,636800.0
2007-03-01 11:00:00,24.59,24.88,24.57,24.85,1342000.0,16.88,17.0791,16.8663,17.0585,1342000.0
2007-03-01 11:30:00,24.85,24.87,24.7,24.78,615200.0,17.0585,17.0722,16.9555,17.0104,615200.0
2007-03-01 12:00:00,24.78,24.82,24.7,24.73,699600.0,17.0104,17.0379,16.9555,16.9761,699600.0
2007-03-01 12:30:00,24.72,24.88,24.71,24.85,561600.0,16.9692,17.0791,16.9624,17.0585,561600.0
2007-03-01 13:00:00,24.85,24.86,24.78,24.78,300400.0,17.0585,17.0653,17.0104,17.0104,300400.0
2007-03-01 13:30:00,24.78,24.85,24.76,24.84,516400.0,17.0104,17.0585,16.9967,17.0516,516400.0
2007-03-01 14:00:00,24.84,24.86,24.71,24.71,725200.0,17.0516,17.0653,16.9624,16.9624,725200.0
2007-03-01 14:30:00,24.71,24.77,24.68,24.74,578400.0,16.9624,17.0036,16.9418,16.983,578400.0
2007-03-01 15:00:00,24.74,24.79,24.68,24.72,978400.0,16.983,17.0173,16.9418,16.9692,978400.0
2007-03-01 15:30:00,24.72,24.74,24.65,24.68,973600.0,16.9692,16.983,16.9212,16.9418,973600.0
2007-03-02 09:30:00,24.72,24.76,24.61,24.73,800400.0,16.9692,16.9967,16.8937,16.9761,800400.0
2007-03-02 10:00:00,24.72,24.81,24.67,24.68,694400.0,16.9692,17.031,16.9349,16.9418,694400.0
2007-03-02 10:30:00,24.68,24.74,24.65,24.71,567200.0,16.9418,16.983,16.9212,16.9624,567200.0
2007-03-02 11:00:00,24.71,24.71,24.58,24.59,415200.0,16.9624,16.9624,16.8731,16.88,415200.0
2007-03-02 11:30:00,24.59,24.66,24.59,24.61,286000.0,16.88,16.9281,16.88,16.8937,286000.0
2007-03-02 12:00:00,24.6,24.6,24.44,24.48,628000.0,16.8869,16.8869,16.777,16.8045,628000.0
2007-03-02 12:30:00,24.48,24.48,24.34,24.4,881200.0,16.8045,16.8045,16.7084,16.7496,881200.0
2007-03-02 13:00:00,24.4,24.45,24.38,24.38,414800.0,16.7496,16.7839,16.7358,16.7358,414800.0
2007-03-02 13:30:00,24.38,24.45,24.36,24.43,588400.0,16.7358,16.7839,16.7221,16.7702,588400.0
2007-03-02 14:00:00,24.44,24.45,24.38,24.42,436000.0,16.777,16.7839,16.7358,16.7633,436000.0
2007-03-02 14:30:00,24.42,24.53,24.41,24.48,532000.0,16.7633,16.8388,16.7564,16.8045,532000.0
2007-03-02 15:00:00,24.48,24.54,24.45,24.53,630400.0,16.8045,16.8457,16.7839,16.8388,630400.0
2007-03-02 15:30:00,24.53,24.53,24.46,24.48,1330800.0,16.8388,16.8388,16.7908,16.8045,1330800.0
2007-03-05 09:30:00,24.16,24.19,23.9,24.14,1343200.0,16.5848,16.6054,16.4063,16.5711,1343200.0
2007-03-05 10:00:00,24.14,24.22,24.01,24.03,1253600.0,16.5711,16.626,16.4819,16.4956,1253600.0
2007-03-05 10:30:00,24.03,24.15,23.99,24.14,916400.0,16.4956,16.578,16.4681,16.5711,916400.0
2007-03-05 11:00:00,24.14,24.27,24.12,24.24,884000.0,16.5711,16.6603,16.5574,16.6397,884000.0
2007-03-05 11:30:00,24.25,24.25,24.02,24.17,878800.0,16.6466,16.6466,16.4887,16.5917,878800.0
2007-03-05 12:00:00,24.17,24.25,24.16,24.23,576000.0,16.5917,16.6466,16.5848,16.6329,576000.0
2007-03-05 12:30:00,24.23,24.25,24.11,24.11,541200.0,16.6329,16.6466,16.5505,16.5505,541200.0
2007-03-05 13:00:00,24.11,24.19,24.09,24.17,496400.0,16.5505,16.6054,16.5368,16.5917,496400.0
2007-03-05 13:30:00,24.17,24.3,24.15,24.25,458000.0,16.5917,16.6809,16.578,16.6466,458000.0
2007-03-05 14:00:00,24.25,24.31,24.18,24.2,890000.0,16.6466,16.6878,16.5986,16.6123,890000.0
2007-03-05 14:30:00,24.21,24.26,24.18,24.21,430800.0,16.6191,16.6535,16.5986,16.6191,430800.0
2007-03-05 15:00:00,24.21,24.23,24.1,24.16,672400.0,16.6191,16.6329,16.5436,16.5848,672400.0
2007-03-05 15:30:00,24.15,24.19,24.0,24.05,1208000.0,16.578,16.6054,16.475,16.5093,1208000.0
2007-03-06 09:30:00,24.03,24.34,24.03,24.21,1540000.0,16.4956,16.7084,16.4956,16.6191,1540000.0
2007-03-06 10:00:00,24.21,24.26,24.15,24.18,708000.0,16.6191,16.6535,16.578,16.5986,708000.0
2007-03-06 10:30:00,24.18,24.21,24.07,24.07,910800.0,16.5986,16.6191,16.523,16.523,910800.0
2007-03-06 11:00:00,24.07,24.15,24.07,24.15,321200.0,16.523,16.578,16.523,16.578,321200.0
2007-03-06 11:30:00,24.15,24.17,24.1,24.13,554000.0,16.578,16.5917,16.5436,16.5642,554000.0
2007-03-06 12:00:00,24.13,24.15,24.07,24.07,276800.0,16.5642,16.578,16.523,16.523,276800.0
2007-03-06 12:30:00,24.07,24.11,24.0,24.02,695200.0,16.523,16.5505,16.475,16.4887,695200.0
2007-03-06 13:00:00,24.02,24.03,24.0,24.02,594000.0,16.4887,16.4956,16.475,16.4887,594000.0
2007-03-06 13:30:00,24.02,24.07,24.01,24.06,983200.0,16.4887,16.523,16.4819,16.5162,983200.0
2007-03-06 14:00:00,24.06,24.08,24.01,24.03,892800.0,16.5162,16.5299,16.4819,16.4956,892800.0
2007-03-06 14:30:00,24.03,24.04,23.99,24.04,695200.0,16.4956,16.5025,16.4681,16.5025,695200.0
2007-03-06 15:00:00,24.04,24.11,24.02,24.08,857600.0,16.5025,16.5505,16.4887,16.5299,857600.0
2007-03-06 15:30:00,24.08,24.1,24.01,24.02,1400400.0,16.5299,16.5436,16.4819,16.4887,1400400.0
2007-03-07 09:30:00,23.96,24.24,23.95,24.21,703600.0,16.4475,16.6397,16.4407,16.6191,703600.0
2007-03-07 10:00:00,24.21,24.36,24.1,24.32,850800.0,16.6191,16.7221,16.5436,16.6947,850800.0
2007-03-07 10:30:00,24.32,24.35,24.13,24.16,916800.0,16.6947,16.7153,16.5642,16.5848,916800.0
2007-03-07 11:00:00,24.16,24.26,24.14,24.24,372400.0,16.5848,16.6535,16.5711,16.6397,372400.0
2007-03-07 11:30:00,24.23,24.26,24.2,24.25,552400.0,16.6329,16.6535,16.6123,16.6466,552400.0
2007-03-07 12:00:00,24.24,24.27,24.24,24.26,660400.0,16.6397,16.6603,16.6397,16.6535,660400.0
2007-03-07 12:30:00,24.25,24.33,24.25,24.31,478800.0,16.6466,16.7015,16.6466,16.6878,478800.0
2007-03-07 13:00:00,24.31,24.36,24.3,24.34,442800.0,16.6878,16.7221,16.6809,16.7084,442800.0
2007-03-07 13:30:00,24.34,24.41,24.32,24.39,666000.0,16.7084,16.7564,16.6947,16.7427,666000.0
2007-03-07 14:00:00,24.39,24.4,24.34,24.38,529600.0,16.7427,16.7496,16.7084,16.7358,529600.0
2007-03-07 14:30:00,24.38,24.47,24.35,24.36,500800.0,16.7358,16.7976,16.7153,16.7221,500800.0
2007-03-07 15:00:00,24.36,24.45,24.36,24.39,694800.0,16.7221,16.7839,16.7221,16.7427,694800.0
2007-03-07 15:30:00,24.39,24.44,24.36,24.38,1762800.0,16.7427,16.777,16.7221,16.7358,1762800.0
2007-03-08 09:30:00,24.5,24.75,24.5,24.66,1204000.0,16.8182,16.9898,16.8182,16.9281,1204000.0
2007-03-08 10:00:00,24.67,24.95,24.6,24.95,1237600.0,16.9349,17.1271,16.8869,17.1271,1237600.0
2007-03-08 10:30:00,24.95,24.97,24.86,24.91,699600.0,17.1271,17.1409,17.0653,17.0997,699600.0
2007-03-08 11:00:00,24.9,24.9,24.77,24.81,844800.0,17.0928,17.0928,17.0036,17.031,844800.0
2007-03-08 11:30:00,24.81,24.84,24.7,24.72,409200.0,17.031,17.0516,16.9555,16.9692,409200.0
2007-03-08 12:00:00,24.71,24.79,24.71,24.76,711600.0,16.9624,17.0173,16.9624,16.9967,711600.0
2007-03-08 12:30:00,24.77,24.81,24.75,24.78,372800.0,17.0036,17.031,16.9898,17.0104,372800.0
2007-03-08 13:00:00,24.79,24.83,24.74,24.78,514000.0,17.0173,17.0448,16.983,17.0104,514000.0
2007-03-08 13:30:00,24.78,24.82,24.75,24.79,249600.0,17.0104,17.0379,16.9898,17.0173,249600.0
2007-03-08 14:00:00,24.79,24.79,24.69,24.69,339600.0,17.0173,17.0173,16.9486,16.9486,339600.0
2007-03-08 14:30:00,24.7,24.75,24.65,24.7,786000.0,16.9555,16.9898,16.9212,16.9555,786000.0
2007-03-08 15:00:00,24.69,24.77,24.68,24.74,596400.0,16.9486,17.0036,16.9418,16.983,596400.0
2007-03-08 15:30:00,24.73,24.78,24.71,24.75,1212000.0,16.9761,17.0104,16.9624,16.9898,1212000.0
2007-03-09 09:30:00,24.95,25.13,24.95,25.03,629600.0,17.1271,17.2507,17.1271,17.182,629600.0
2007-03-09 10:00:00,25.03,25.05,24.83,24.92,703600.0,17.182,17.1958,17.0448,17.1065,703600.0
2007-03-09 10:30:00,24.92,24.92,24.82,24.89,538000.0,17.1065,17.1065,17.0379,17.0859,538000.0
2007-03-09 11:00:00,24.88,24.91,24.83,24.9,280000.0,17.0791,17.0997,17.0448,17.0928,280000.0
2007-03-09 11:30:00,24.9,24.9,24.79,24.86,296800.0,17.0928,17.0928,17.0173,17.0653,296800.0
2007-03-09 12:00:00,24.86,24.88,24.79,24.79,383600.0,17.0653,17.0791,17.0173,17.0173,383600.0
2007-03-09 12:30:00,24.8,24.81,24.72,24.72,232800.0,17.0242,17.031,16.9692,16.9692,232800.0
2007-03-09 13:00:00,24.72,24.76,24.68,24.76,306000.0,16.9692,16.9967,16.9418,16.9967,306000.0
2007-03-09 13:30:00,24.76,24.76,24.7,24.72,216400.0,16.9967,16.9967,16.9555,16.9692,216400.0
2007-03-09 14:00:00,24.73,24.73,24.65,24.68,287600.0,16.9761,16.9761,16.9212,16.9418,287600.0
2007-03-09 14:30:00,24.68,24.71,24.63,24.67,272400.0,16.9418,16.9624,16.9075,16.9349,272400.0
2007-03-09 15:00:00,24.67,24.7,24.64,24.7,402400.0,16.9349,16.9555,16.9143,16.9555,402400.0
2007-03-09 15:30:00,24.7,24.73,24.67,24.69,416800.0,16.9555,16.9761,16.9349,16.9486,416800.0
2007-03-12 09:30:00,24.67,24.81,24.65,24.8,740800.0,16.9349,17.031,16.9212,17.0242,740800.0
2007-03-12 10:00:00,24.8,24.87,24.78,24.87,436800.0,17.0242,17.0722,17.0104,17.0722,436800.0
2007-03-12 10:30:00,24.88,25.03,24.88,24.95,752800.0,17.0791,17.182,17.0791,17.1271,752800.0
2007-03-12 11:00:00,24.95,24.95,24.91,24.94,376800.0,17.1271,17.1271,17.0997,17.1203,376800.0
2007-03-12 11:30:00,24.91,24.95,24.9,24.93,260800.0,17.0997,17.1271,17.0928,17.1134,260800.0
2007-03-12 12:00:00,24.93,25.02,24.93,24.96,437600.0,17.1134,17.1752,17.1134,17.134,437600.0
2007-03-12 12:30:00,24.97,25.14,24.97,25.14,551600.0,17.1409,17.2576,17.1409,17.2576,551600.0
2007-03-12 13:00:00,25.14,25.21,25.13,25.19,606400.0,17.2576,17.3056,17.2507,17.2919,606400.0
2007-03-12 13:30:00,25.19,25.3,25.19,25.3,862000.0,17.2919,17.3674,17.2919,17.3674,862000.0
2007-03-12 14:00:00,25.3,25.37,25.27,25.33,1031600.0,17.3674,17.4154,17.3468,17.388,1031600.0
2007-03-12 14:30:00,25.33,25.51,25.33,25.38,1444400.0,17.388,17.5115,17.388,17.4223,1444400.0
2007-03-12 15:00:00,25.38,25.43,25.32,25.34,907600.0,17.4223,17.4566,17.3811,17.3948,907600.0
2007-03-12 15:30:00,25.34,25.39,25.25,25.34,1803200.0,17.3948,17.4292,17.3331,17.3948,1803200.0
2007-03-13 09:30:00,25.1,25.14,24.97,25.05,905200.0,17.2301,17.2576,17.1409,17.1958,905200.0
2007-03-13 10:00:00,25.05,25.06,24.96,24.97,666800.0,17.1958,17.2026,17.134,17.1409,666800.0
2007-03-13 10:30:00,24.98,25.02,24.95,24.97,540000.0,17.1477,17.1752,17.1271,17.1409,540000.0
2007-03-13 11:00:00,24.97,25.0,24.9,24.9,337200.0,17.1409,17.1615,17.0928,17.0928,337200.0
2007-03-13 11:30:00,24.9,24.97,24.89,24.96,257200.0,17.0928,17.1409,17.0859,17.134,257200.0
2007-03-13 12:00:00,24.96,24.96,24.8,24.8,480400.0,17.134,17.134,17.0242,17.0242,480400.0
2007-03-13 12:30:00,24.81,24.81,24.68,24.72,727600.0,17.031,17.031,16.9418,16.9692,727600.0
2007-03-13 13:00:00,24.72,24.76,24.67,24.67,535600.0,16.9692,16.9967,16.9349,16.9349,535600.0
2007-03-13 13:30:00,24.67,24.7,24.62,24.65,508400.0,16.9349,16.9555,16.9006,16.9212,508400.0
2007-03-13 14:00:00,24.64,24.67,24.49,24.54,618400.0,16.9143,16.9349,16.8114,16.8457,618400.0
2007-03-13 14:30:00,24.54,24.62,24.54,24.58,481600.0,16.8457,16.9006,16.8457,16.8731,481600.0
2007-03-13 15:00:00,24.58,24.6,24.5,24.55,728800.0,16.8731,16.8869,16.8182,16.8525,728800.0
2007-03-13 15:30:00,24.55,24.61,24.47,24.5,1448000.0,16.8525,16.8937,16.7976,16.8182,1448000.0
2007-03-14 09:30:00,24.58,24.72,24.52,24.6,832800.0,16.8731,16.9692,16.832,16.8869,832800.0
2007-03-14 10:00:00,24.6,24.68,24.45,24.63,776400.0,16.8869,16.9418,16.7839,16.9075,776400.0
2007-03-14 10:30:00,24.63,24.64,24.51,24.59,514800.0,16.9075,16.9143,16.8251,16.88,514800.0
2007-03-14 11:00:00,24.59,24.6,24.5,24.52,501200.0,16.88,16.8869,16.8182,16.832,501200.0
2007-03-14 11:30:00,24.52,24.55,24.4,24.46,629600.0,16.832,16.8525,16.7496,16.7908,629600.0
2007-03-14 12:00:00,24.47,24.47,24.0,24.02,1291200.0,16.7976,16.7976,16.475,16.4887,1291200.0
2007-03-14 12:30:00,24.02,24.11,23.88,23.91,1328800.0,16.4887,16.5505,16.3926,16.4132,1328800.0
2007-03-14 13:00:00,23.91,24.16,23.91,24.14,1668800.0,16.4132,16.5848,16.4132,16.5711,1668800.0
2007-03-14 13:30:00,24.14,24.18,24.09,24.14,1232000.0,16.5711,16.5986,16.5368,16.5711,1232000.0
2007-03-14 14:00:00,24.14,24.27,24.09,24.23,896800.0,16.5711,16.6603,16.5368,16.6329,896800.0
2007-03-14 14:30:00,24.23,24.28,24.21,24.25,1016000.0,16.6329,16.6672,16.6191,16.6466,1016000.0
2007-03-14 15:00:00,24.25,24.39,24.25,24.33,866400.0,16.6466,16.7427,16.6466,16.7015,866400.0
2007-03-14 15:30:00,24.33,24.38,24.3,24.37,748000.0,16.7015,16.7358,16.6809,16.729,748000.0
2007-03-15 09:30:00,24.39,24.58,24.36,24.5,822000.0,16.7427,16.8731,16.7221,16.8182,822000.0
2007-03-15 10:00:00,24.51,24.81,24.51,24.79,793200.0,16.8251,17.031,16.8251,17.0173,793200.0
2007-03-15 10:30:00,24.79,24.85,24.7,24.7,572000.0,17.0173,17.0585,16.9555,16.9555,572000.0
2007-03-15 11:00:00,24.69,24.74,24.65,24.72,520000.0,16.9486,16.983,16.9212,16.9692,520000.0
2007-03-15 11:30:00,24.72,24.78,24.65,24.67,441200.0,16.9692,17.0104,16.9212,16.9349,441200.0
2007-03-15 12:00:00,24.65,24.89,24.63,24.87,425200.0,16.9212,17.0859,16.9075,17.0722,425200.0
2007-03-15 12:30:00,24.87,24.9,24.75,24.78,366400.0,17.0722,17.0928,16.9898,17.0104,366400.0
2007-03-15 13:00:00,24.78,24.87,24.77,24.79,327600.0,17.0104,17.0722,17.0036,17.0173,327600.0
2007-03-15 13:30:00,24.79,24.8,24.71,24.74,374000.0,17.0173,17.0242,16.9624,16.983,374000.0
2007-03-15 14:00:00,24.74,24.79,24.68,24.68,370000.0,16.983,17.0173,16.9418,16.9418,370000.0
2007-03-15 14:30:00,24.68,24.81,24.67,24.79,387200.0,16.9418,17.031,16.9349,17.0173,387200.0
2007-03-15 15:00:00,24.78,24.82,24.72,24.72,346400.0,17.0104,17.0379,16.9692,16.9692,346400.0
2007-03-15 15:30:00,24.73,24.77,24.64,24.64,797200.0,16.9761,17.0036,16.9143,16.9143,797200.0
2007-03-16 09:30:00,24.73,24.89,24.68,24.79,2192000.0,16.9761,17.0859,16.9418,17.0173,2192000.0
2007-03-16 10:00:00,24.79,24.84,24.63,24.68,274400.0,17.0173,17.0516,16.9075,16.9418,274400.0
2007-03-16 10:30:00,24.68,24.68,24.62,24.65,207600.0,16.9418,16.9418,16.9006,16.9212,207600.0
2007-03-16 11:00:00,24.65,24.65,24.51,24.54,507200.0,16.9212,16.9212,16.8251,16.8457,507200.0
2007-03-16 11:30:00,24.54,24.55,24.44,24.46,356000.0,16.8457,16.8525,16.777,16.7908,356000.0
2007-03-16 12:00:00,24.45,24.53,24.44,24.45,220000.0,16.7839,16.8388,16.777,16.7839,220000.0
2007-03-16 12:30:00,24.45,24.45,24.39,24.4,256400.0,16.7839,16.7839,16.7427,16.7496,256400.0
2007-03-16 13:00:00,24.4,24.41,24.35,24.36,370800.0,16.7496,16.7564,16.7153,16.7221,370800.0
2007-03-16 13:30:00,24.36,24.42,24.35,24.38,286800.0,16.7221,16.7633,16.7153,16.7358,286800.0
2007-03-16 14:00:00,24.38,24.4,24.31,24.36,487600.0,16.7358,16.7496,16.6878,16.7221,487600.0
2007-03-16 14:30:00,24.36,24.43,24.35,24.42,937200.0,16.7221,16.7702,16.7153,16.7633,937200.0
2007-03-16 15:00:00,24.42,24.59,24.41,24.58,1094000.0,16.7633,16.88,16.7564,16.8731,1094000.0
2007-03-16 15:30:00,24.58,25.09,24.58,24.99,4333200.0,16.8731,17.2232,16.8731,17.1546,4333200.0
2007-03-19 09:30:00,24.9,25.04,24.75,24.81,1413600.0,17.0928,17.1889,16.9898,17.031,1413600.0
2007-03-19 10:00:00,24.81,24.84,24.72,24.75,857600.0,17.031,17.0516,16.9692,16.9898,857600.0
2007-03-19 10:30:00,24.75,25.03,24.73,25.0,1013600.0,16.9898,17.182,16.9761,17.1615,1013600.0
2007-03-19 11:00:00,25.0,25.1,24.99,25.01,790000.0,17.1615,17.2301,17.1546,17.1683,790000.0
2007-03-19 11:30:00,25.0,25.06,25.0,25.03,455600.0,17.1615,17.2026,17.1615,17.182,455600.0
2007-03-19 12:00:00,25.03,25.03,24.99,25.0,441600.0,17.182,17.182,17.1546,17.1615,441600.0
2007-03-19 12:30:00,25.0,25.02,24.97,25.0,414800.0,17.1615,17.1752,17.1409,17.1615,414800.0
2007-03-19 13:00:00,25.0,25.0,24.93,24.94,398800.0,17.1615,17.1615,17.1134,17.1203,398800.0
2007-03-19 13:30:00,24.94,24.97,24.92,24.93,308000.0,17.1203,17.1409,17.1065,17.1134,308000.0
2007-03-19 14:00:00,24.93,24.94,24.8,24.81,726400.0,17.1134,17.1203,17.0242,17.031,726400.0
2007-03-19 14:30:00,24.81,24.9,24.81,24.86,589600.0,17.031,17.0928,17.031,17.0653,589600.0
2007-03-19 15:00:00,24.86,24.9,24.84,24.86,1340000.0,17.0653,17.0928,17.0516,17.0653,1340000.0
2007-03-19 15:30:00,24.86,24.91,24.85,24.9,1635600.0,17.0653,17.0997,17.0585,17.0928,1635600.0
2007-03-20 09:30:00,24.9,25.04,24.82,24.91,644400.0,17.0928,17.1889,17.0379,17.0997,644400.0
2007-03-20 10:00:00,24.91,25.0,24.91,24.93,359200.0,17.0997,17.1615,17.0997,17.1134,359200.0
2007-03-20 10:30:00,24.93,25.12,24.91,25.07,649600.0,17.1134,17.2438,17.0997,17.2095,649600.0
2007-03-20 11:00:00,25.08,25.1,25.0,25.03,337200.0,17.2164,17.2301,17.1615,17.182,337200.0
2007-03-20 11:30:00,25.03,25.08,25.01,25.06,193200.0,17.182,17.2164,17.1683,17.2026,193200.0
2007-03-20 12:00:00,25.06,25.17,25.04,25.16,433200.0,17.2026,17.2781,17.1889,17.2713,433200.0
2007-03-20 12:30:00,25.16,25.17,25.05,25.05,445600.0,17.2713,17.2781,17.1958,17.1958,445600.0
2007-03-20 13:00:00,25.05,25.11,25.0,25.01,348000.0,17.1958,17.237,17.1615,17.1683,348000.0
2007-03-20 13:30:00,25.02,25.06,24.99,25.02,4369600.0,17.1752,17.2026,17.1546,17.1752,4369600.0
2007-03-20 14:00:00,25.02,25.06,25.0,25.01,1412800.0,17.1752,17.2026,17.1615,17.1683,1412800.0
2007-03-20 14:30:00,25.01,25.22,24.92,25.05,2019200.0,17.1683,17.3125,17.1065,17.1958,2019200.0
2007-03-20 15:00:00,25.05,25.11,25.04,25.07,458000.0,17.1958,17.237,17.1889,17.2095,458000.0
2007-03-20 15:30:00,25.07,25.13,25.06,25.09,664000.0,17.2095,17.2507,17.2026,17.2232,664000.0
2007-03-21 09:30:00,25.05,25.17,24.94,25.02,890800.0,17.1958,17.2781,17.1203,17.1752,890800.0
2007-03-21 10:00:00,25.0,25.13,24.94,25.12,503600.0,17.1615,17.2507,17.1203,17.2438,503600.0
2007-03-21 10:30:00,25.11,25.12,25.03,25.12,350000.0,17.237,17.2438,17.182,17.2438,350000.0
2007-03-21 11:00:00,25.12,25.16,25.07,25.16,299600.0,17.2438,17.2713,17.2095,17.2713,299600.0
2007-03-21 11:30:00,25.15,25.2,25.14,25.15,277600.0,17.2644,17.2987,17.2576,17.2644,277600.0
2007-03-21 12:00:00,25.14,25.19,25.09,25.11,367600.0,17.2576,17.2919,17.2232,17.237,367600.0
2007-03-21 12:30:00,25.11,25.11,25.01,25.03,750400.0,17.237,17.237,17.1683,17.182,750400.0
2007-03-21 13:00:00,25.03,25.04,25.01,25.01,421600.0,17.182,17.1889,17.1683,17.1683,421600.0
2007-03-21 13:30:00,25.01,25.06,25.01,25.04,452000.0,17.1683,17.2026,17.1683,17.1889,452000.0
2007-03-21 14:00:00,25.04,25.18,25.01,25.15,954400.0,17.1889,17.285,17.1683,17.2644,954400.0
2007-03-21 14:30:00,25.16,25.36,25.15,25.33,1019600.0,17.2713,17.4086,17.2644,17.388,1019600.0
2007-03-21 15:00:00,25.33,25.37,25.14,25.27,1513600.0,17.388,17.4154,17.2576,17.3468,1513600.0
2007-03-21 15:30:00,25.27,25.32,25.23,25.31,1555200.0,17.3468,17.3811,17.3193,17.3743,1555200.0
2007-03-22 09:30:00,25.31,25.32,24.98,24.99,1041600.0,17.3743,17.3811,17.1477,17.1546,1041600.0
2007-03-22 10:00:00,24.99,25.18,24.93,25.13,652400.0,17.1546,17.285,17.1134,17.2507,652400.0
2007-03-22 10:30:00,25.13,25.18,25.07,25.12,505600.0,17.2507,17.285,17.2095,17.2438,505600.0
2007-03-22 11:00:00,25.11,25.12,25.03,25.1,379600.0,17.237,17.2438,17.182,17.2301,379600.0
2007-03-22 11:30:00,25.1,25.11,25.02,25.05,278800.0,17.2301,17.237,17.1752,17.1958,278800.0
2007-03-22 12:00:00,25.05,25.16,25.03,25.16,379600.0,17.1958,17.2713,17.182,17.2713,379600.0
2007-03-22 12:30:00,25.17,25.18,25.11,25.16,339600.0,17.2781,17.285,17.237,17.2713,339600.0
2007-03-22 13:00:00,25.16,25.23,25.15,25.2,300800.0,17.2713,17.3193,17.2644,17.2987,300800.0
2007-03-22 13:30:00,25.2,25.2,25.11,25.19,436400.0,17.2987,17.2987,17.237,17.2919,436400.0
2007-03-22 14:00:00,25.2,25.2,25.11,25.11,306400.0,17.2987,17.2987,17.237,17.237,306400.0
2007-03-22 14:30:00,25.12,25.17,25.11,25.15,319200.0,17.2438,17.2781,17.237,17.2644,319200.0
2007-03-22 15:00:00,25.15,25.19,25.11,25.13,710000.0,17.2644,17.2919,17.237,17.2507,710000.0
2007-03-22 15:30:00,25.13,25.16,25.08,25.1,865600.0,17.2507,17.2713,17.2164,17.2301,865600.0
2007-03-23 09:30:00,25.14,25.37,25.05,25.34,643200.0,17.2576,17.4154,17.1958,17.3948,643200.0
2007-03-23 10:00:00,25.34,25.85,25.34,25.71,2487200.0,17.3948,17.7449,17.3948,17.6488,2487200.0
2007-03-23 10:30:00,25.71,26.03,25.63,25.96,2353600.0,17.6488,17.8685,17.5939,17.8205,2353600.0
2007-03-23 11:00:00,25.96,25.96,25.85,25.92,1399200.0,17.8205,17.8205,17.7449,17.793,1399200.0
2007-03-23 11:30:00,25.92,25.99,25.9,25.99,1018800.0,17.793,17.841,17.7793,17.841,1018800.0
2007-03-23 12:00:00,25.99,26.1,25.97,25.97,1005600.0,17.841,17.9166,17.8273,17.8273,1005600.0
2007-03-23 12:30:00,25.97,25.97,25.8,25.88,726800.0,17.8273,17.8273,17.7106,17.7655,726800.0
2007-03-23 13:00:00,25.88,26.0,25.88,26.0,365200.0,17.7655,17.8479,17.7655,17.8479,365200.0
2007-03-23 13:30:00,25.99,26.02,25.93,26.0,484800.0,17.841,17.8616,17.7999,17.8479,484800.0
2007-03-23 14:00:00,26.0,26.07,25.95,26.02,782000.0,17.8479,17.896,17.8136,17.8616,782000.0
2007-03-23 14:30:00,26.02,26.17,26.02,26.11,1071200.0,17.8616,17.9646,17.8616,17.9234,1071200.0
2007-03-23 15:00:00,26.11,26.16,26.1,26.13,976000.0,17.9234,17.9577,17.9166,17.9371,976000.0
2007-03-23 15:30:00,26.13,26.13,25.96,26.03,1905600.0,17.9371,17.9371,17.8205,17.8685,1905600.0
2007-03-26 09:30:00,26.27,26.43,25.7,25.8,1122000.0,18.0333,18.1431,17.642,17.7106,1122000.0
2007-03-26 10:00:00,25.79,25.79,25.57,25.67,1304400.0,17.7038,17.7038,17.5527,17.6214,1304400.0
2007-03-26 10:30:00,25.66,25.75,25.61,25.61,584400.0,17.6145,17.6763,17.5802,17.5802,584400.0
2007-03-26 11:00:00,25.61,25.62,25.55,25.59,1240800.0,17.5802,17.5871,17.539,17.5665,1240800.0
2007-03-26 11:30:00,25.58,25.68,25.58,25.68,412800.0,17.5596,17.6282,17.5596,17.6282,412800.0
2007-03-26 12:00:00,25.68,25.75,25.67,25.75,329600.0,17.6282,17.6763,17.6214,17.6763,329600.0
2007-03-26 12:30:00,25.75,25.83,25.75,25.78,577600.0,17.6763,17.7312,17.6763,17.6969,577600.0
2007-03-26 13:00:00,25.77,25.78,25.68,25.68,440800.0,17.69,17.6969,17.6282,17.6282,440800.0
2007-03-26 13:30:00,25.68,25.73,25.62,25.66,569600.0,17.6282,17.6626,17.5871,17.6145,569600.0
2007-03-26 14:00:00,25.66,25.75,25.66,25.73,530800.0,17.6145,17.6763,17.6145,17.6626,530800.0
2007-03-26 14:30:00,25.72,25.75,25.59,25.65,716000.0,17.6557,17.6763,17.5665,17.6076,716000.0
2007-03-26 15:00:00,25.65,25.68,25.57,25.68,714000.0,17.6076,17.6282,17.5527,17.6282,714000.0
2007-03-26 15:30:00,25.68,25.71,25.65,25.67,740000.0,17.6282,17.6488,17.6076,17.6214,740000.0
2007-03-27 09:30:00,25.63,25.65,25.36,25.54,985600.0,17.5939,17.6076,17.4086,17.5321,985600.0
2007-03-27 10:00:00,25.55,25.62,25.33,25.35,775200.0,17.539,17.5871,17.388,17.4017,775200.0
2007-03-27 10:30:00,25.35,25.41,25.32,25.35,440400.0,17.4017,17.4429,17.3811,17.4017,440400.0
2007-03-27 11:00:00,25.35,25.35,25.25,25.26,387600.0,17.4017,17.4017,17.3331,17.3399,387600.0
2007-03-27 11:30:00,25.27,25.32,25.22,25.23,471600.0,17.3468,17.3811,17.3125,17.3193,471600.0
2007-03-27 12:00:00,25.22,25.27,25.19,25.2,472800.0,17.3125,17.3468,17.2919,17.2987,472800.0
2007-03-27 12:30:00,25.21,25.25,25.19,25.2,278800.0,17.3056,17.3331,17.2919,17.2987,278800.0
2007-03-27 13:00:00,25.2,25.25,25.2,25.23,253200.0,17.2987,17.3331,17.2987,17.3193,253200.0
2007-03-27 13:30:00,25.23,25.23,25.2,25.21,239600.0,17.3193,17.3193,17.2987,17.3056,239600.0
2007-03-27 14:00:00,25.21,25.25,25.19,25.23,333600.0,17.3056,17.3331,17.2919,17.3193,333600.0
2007-03-27 14:30:00,25.22,25.23,25.19,25.23,418000.0,17.3125,17.3193,17.2919,17.3193,418000.0
2007-03-27 15:00:00,25.23,25.27,25.21,25.26,463600.0,17.3193,17.3468,17.3056,17.3399,463600.0
2007-03-27 15:30:00,25.26,25.3,25.19,25.23,837200.0,17.3399,17.3674,17.2919,17.3193,837200.0
2007-03-28 09:30:00,25.05,25.1,24.85,25.0,1067200.0,17.1958,17.2301,17.0585,17.1615,1067200.0
2007-03-28 10:00:00,25.0,25.06,24.97,25.03,548000.0,17.1615,17.2026,17.1409,17.182,548000.0
2007-03-28 10:30:00,25.01,25.05,24.97,25.03,850400.0,17.1683,17.1958,17.1409,17.182,850400.0
2007-03-28 11:00:00,25.02,25.09,24.96,24.98,511200.0,17.1752,17.2232,17.134,17.1477,511200.0
2007-03-28 11:30:00,24.98,25.06,24.96,25.05,225200.0,17.1477,17.2026,17.134,17.1958,225200.0
2007-03-28 12:00:00,25.05,25.26,25.03,25.16,534000.0,17.1958,17.3399,17.182,17.2713,534000.0
2007-03-28 12:30:00,25.17,25.25,25.16,25.17,156000.0,17.2781,17.3331,17.2713,17.2781,156000.0
2007-03-28 13:00:00,25.16,25.17,25.09,25.11,114800.0,17.2713,17.2781,17.2232,17.237,114800.0
2007-03-28 13:30:00,25.11,25.17,25.05,25.05,173200.0,17.237,17.2781,17.1958,17.1958,173200.0
2007-03-28 14:00:00,25.06,25.12,24.97,25.0,284400.0,17.2026,17.2438,17.1409,17.1615,284400.0
2007-03-28 14:30:00,25.0,25.02,24.99,25.01,242800.0,17.1615,17.1752,17.1546,17.1683,242800.0
2007-03-28 15:00:00,25.01,25.07,24.99,25.05,356800.0,17.1683,17.2095,17.1546,17.1958,356800.0
2007-03-28 15:30:00,25.05,25.05,24.95,24.97,594000.0,17.1958,17.1958,17.1271,17.1409,594000.0
2007-03-29 09:30:00,25.33,25.54,25.23,25.3,1159200.0,17.388,17.5321,17.3193,17.3674,1159200.0
2007-03-29 10:00:00,25.3,25.36,25.18,25.29,601600.0,17.3674,17.4086,17.285,17.3605,601600.0
2007-03-29 10:30:00,25.29,25.31,25.11,25.14,542000.0,17.3605,17.3743,17.237,17.2576,542000.0
2007-03-29 11:00:00,25.14,25.29,25.13,25.29,613600.0,17.2576,17.3605,17.2507,17.3605,613600.0
2007-03-29 11:30:00,25.29,25.36,25.25,25.32,962000.0,17.3605,17.4086,17.3331,17.3811,962000.0
2007-03-29 12:00:00,25.32,25.41,25.32,25.38,578800.0,17.3811,17.4429,17.3811,17.4223,578800.0
2007-03-29 12:30:00,25.38,25.39,25.27,25.28,546400.0,17.4223,17.4292,17.3468,17.3537,546400.0
2007-03-29 13:00:00,25.28,25.3,25.12,25.13,430400.0,17.3537,17.3674,17.2438,17.2507,430400.0
2007-03-29 13:30:00,25.13,25.14,25.04,25.07,298400.0,17.2507,17.2576,17.1889,17.2095,298400.0
2007-03-29 14:00:00,25.07,25.1,25.03,25.04,485200.0,17.2095,17.2301,17.182,17.1889,485200.0
2007-03-29 14:30:00,25.04,25.16,25.0,25.15,648800.0,17.1889,17.2713,17.1615,17.2644,648800.0
2007-03-29 15:00:00,25.15,25.26,25.15,25.23,651200.0,17.2644,17.3399,17.2644,17.3193,651200.0
2007-03-29 15:30:00,25.24,25.32,25.21,25.32,939200.0,17.3262,17.3811,17.3056,17.3811,939200.0
2007-03-30 09:30:00,25.31,25.7,25.25,25.59,1240800.0,17.3743,17.642,17.3331,17.5665,1240800.0
2007-03-30 10:00:00,25.59,25.76,25.55,25.71,690800.0,17.5665,17.6832,17.539,17.6488,690800.0
2007-03-30 10:30:00,25.71,25.88,25.61,25.77,2139200.0,17.6488,17.7655,17.5802,17.69,2139200.0
2007-03-30 11:00:00,25.76,25.78,25.66,25.7,687200.0,17.6832,17.6969,17.6145,17.642,687200.0
2007-03-30 11:30:00,25.7,25.73,25.48,25.54,1244800.0,17.642,17.6626,17.491,17.5321,1244800.0
2007-03-30 12:00:00,25.54,25.78,25.52,25.64,1283600.0,17.5321,17.6969,17.5184,17.6008,1283600.0
2007-03-30 12:30:00,25.65,25.69,25.52,25.57,822000.0,17.6076,17.6351,17.5184,17.5527,822000.0
2007-03-30 13:00:00,25.57,25.6,25.5,25.6,550800.0,17.5527,17.5733,17.5047,17.5733,550800.0
2007-03-30 13:30:00,25.59,25.63,25.53,25.54,576000.0,17.5665,17.5939,17.5253,17.5321,576000.0
2007-03-30 14:00:00,25.54,25.56,25.45,25.47,563600.0,17.5321,17.5459,17.4704,17.4841,563600.0
2007-03-30 14:30:00,25.47,25.49,25.35,25.36,803600.0,17.4841,17.4978,17.4017,17.4086,803600.0
2007-03-30 15:00:00,25.36,25.44,25.3,25.41,1032800.0,17.4086,17.4635,17.3674,17.4429,1032800.0
2007-03-30 15:30:00,25.41,25.44,25.34,25.36,1066400.0,17.4429,17.4635,17.3948,17.4086,1066400.0
2007-04-02 09:30:00,25.35,25.42,25.27,25.33,766000.0,17.4017,17.4498,17.3468,17.388,766000.0
2007-04-02 10:00:00,25.34,25.34,25.1,25.18,818000.0,17.3948,17.3948,17.2301,17.285,818000.0
2007-04-02 10:30:00,25.18,25.47,25.17,25.43,476000.0,17.285,17.4841,17.2781,17.4566,476000.0
2007-04-02 11:00:00,25.43,25.45,25.38,25.44,271200.0,17.4566,17.4704,17.4223,17.4635,271200.0
2007-04-02 11:30:00,25.43,25.48,25.42,25.45,185200.0,17.4566,17.491,17.4498,17.4704,185200.0
2007-04-02 12:00:00,25.44,25.53,25.44,25.44,261200.0,17.4635,17.5253,17.4635,17.4635,261200.0
2007-04-02 12:30:00,25.44,25.44,25.37,25.39,144400.0,17.4635,17.4635,17.4154,17.4292,144400.0
2007-04-02 13:00:00,25.4,25.49,25.35,25.47,168400.0,17.436,17.4978,17.4017,17.4841,168400.0
2007-04-02 13:30:00,25.47,25.47,25.37,25.37,117200.0,17.4841,17.4841,17.4154,17.4154,117200.0
2007-04-02 14:00:00,25.36,25.42,25.32,25.42,314800.0,17.4086,17.4498,17.3811,17.4498,314800.0
2007-04-02 14:30:00,25.42,25.46,25.39,25.46,360000.0,17.4498,17.4772,17.4292,17.4772,360000.0
2007-04-02 15:00:00,25.45,25.53,25.45,25.49,401600.0,17.4704,17.5253,17.4704,17.4978,401600.0
2007-04-02 15:30:00,25.49,25.53,25.46,25.49,534000.0,17.4978,17.5253,17.4772,17.4978,534000.0
2007-04-03 09:30:00,25.6,25.81,25.53,25.74,833600.0,17.5733,17.7175,17.5253,17.6694,833600.0
2007-04-03 10:00:00,25.75,25.8,25.67,25.74,507200.0,17.6763,17.7106,17.6214,17.6694,507200.0
2007-04-03 10:30:00,25.74,25.86,25.74,25.83,440400.0,17.6694,17.7518,17.6694,17.7312,440400.0
2007-04-03 11:00:00,25.83,25.84,25.75,25.79,254400.0,17.7312,17.7381,17.6763,17.7038,254400.0
2007-04-03 11:30:00,25.79,25.8,25.76,25.77,183200.0,17.7038,17.7106,17.6832,17.69,183200.0
2007-04-03 12:00:00,25.77,25.78,25.69,25.69,239600.0,17.69,17.6969,17.6351,17.6351,239600.0
2007-04-03 12:30:00,25.69,25.72,25.67,25.69,261200.0,17.6351,17.6557,17.6214,17.6351,261200.0
2007-04-03 13:00:00,25.69,25.74,25.69,25.74,207600.0,17.6351,17.6694,17.6351,17.6694,207600.0
2007-04-03 13:30:00,25.74,25.84,25.73,25.82,377600.0,17.6694,17.7381,17.6626,17.7243,377600.0
2007-04-03 14:00:00,25.83,25.83,25.75,25.77,395200.0,17.7312,17.7312,17.6763,17.69,395200.0
2007-04-03 14:30:00,25.78,25.79,25.74,25.75,292800.0,17.6969,17.7038,17.6694,17.6763,292800.0
2007-04-03 15:00:00,25.75,25.79,25.74,25.76,469600.0,17.6763,17.7038,17.6694,17.6832,469600.0
2007-04-03 15:30:00,25.76,25.77,25.73,25.76,750400.0,17.6832,17.69,17.6626,17.6832,750400.0
2007-04-04 09:30:00,25.87,25.97,25.78,25.94,948400.0,17.7587,17.8273,17.6969,17.8067,948400.0
2007-04-04 10:00:00,25.94,25.94,25.73,25.75,622000.0,17.8067,17.8067,17.6626,17.6763,622000.0
2007-04-04 10:30:00,25.75,25.8,25.74,25.78,476000.0,17.6763,17.7106,17.6694,17.6969,476000.0
2007-04-04 11:00:00,25.78,25.84,25.77,25.82,332000.0,17.6969,17.7381,17.69,17.7243,332000.0
2007-04-04 11:30:00,25.82,25.85,25.78,25.84,402400.0,17.7243,17.7449,17.6969,17.7381,402400.0
2007-04-04 12:00:00,25.84,25.87,25.82,25.86,181600.0,17.7381,17.7587,17.7243,17.7518,181600.0
2007-04-04 12:30:00,25.86,25.86,25.8,25.85,154400.0,17.7518,17.7518,17.7106,17.7449,154400.0
2007-04-04 13:00:00,25.85,25.85,25.79,25.84,140800.0,17.7449,17.7449,17.7038,17.7381,140800.0
2007-04-04 13:30:00,25.84,25.84,25.77,25.79,157200.0,17.7381,17.7381,17.69,17.7038,157200.0
2007-04-04 14:00:00,25.79,25.82,25.78,25.78,140000.0,17.7038,17.7243,17.6969,17.6969,140000.0
2007-04-04 14:30:00,25.78,25.81,25.75,25.75,383200.0,17.6969,17.7175,17.6763,17.6763,383200.0
2007-04-04 15:00:00,25.75,25.77,25.72,25.74,345200.0,17.6763,17.69,17.6557,17.6694,345200.0
2007-04-04 15:30:00,25.74,25.78,25.73,25.75,269200.0,17.6694,17.6969,17.6626,17.6763,269200.0
2007-04-05 09:30:00,25.26,25.7,25.26,25.66,2126800.0,17.3399,17.642,17.3399,17.6145,2126800.0
2007-04-05 10:00:00,25.67,25.79,25.56,25.58,1002400.0,17.6214,17.7038,17.5459,17.5596,1002400.0
2007-04-05 10:30:00,25.57,25.66,25.55,25.61,469600.0,17.5527,17.6145,17.539,17.5802,469600.0
2007-04-05 11:00:00,25.61,25.62,25.58,25.58,560400.0,17.5802,17.5871,17.5596,17.5596,560400.0
2007-04-05 11:30:00,25.58,25.69,25.58,25.69,405200.0,17.5596,17.6351,17.5596,17.6351,405200.0
2007-04-05 12:00:00,25.69,25.79,25.69,25.72,499600.0,17.6351,17.7038,17.6351,17.6557,499600.0
2007-04-05 12:30:00,25.72,25.75,25.71,25.74,242800.0,17.6557,17.6763,17.6488,17.6694,242800.0
2007-04-05 13:00:00,25.74,25.74,25.72,25.74,152000.0,17.6694,17.6694,17.6557,17.6694,152000.0
2007-04-05 13:30:00,25.74,25.76,25.72,25.76,156800.0,17.6694,17.6832,17.6557,17.6832,156800.0
2007-04-05 14:00:00,25.76,25.83,25.74,25.83,202800.0,17.6832,17.7312,17.6694,17.7312,202800.0
2007-04-05 14:30:00,25.83,25.85,25.79,25.8,225600.0,17.7312,17.7449,17.7038,17.7106,225600.0
2007-04-05 15:00:00,25.8,25.81,25.75,25.77,240000.0,17.7106,17.7175,17.6763,17.69,240000.0
2007-04-05 15:30:00,25.76,25.84,25.75,25.82,762800.0,17.6832,17.7381,17.6763,17.7243,762800.0
2007-04-09 09:30:00,26.65,27.81,26.62,27.74,6869200.0,18.2941,19.0904,18.2735,19.0423,6869200.0
2007-04-09 10:00:00,27.73,27.78,27.41,27.48,2072400.0,19.0355,19.0698,18.8158,18.8639,2072400.0
2007-04-09 10:30:00,27.49,27.54,27.3,27.33,1740800.0,18.8707,18.9051,18.7403,18.7609,1740800.0
2007-04-09 11:00:00,27.33,27.38,27.2,27.2,1094000.0,18.7609,18.7952,18.6717,18.6717,1094000.0
2007-04-09 11:30:00,27.2,27.31,27.15,27.15,845600.0,18.6717,18.7472,18.6373,18.6373,845600.0
2007-04-09 12:00:00,27.16,27.21,27.14,27.19,544000.0,18.6442,18.6785,18.6305,18.6648,544000.0
2007-04-09 12:30:00,27.19,27.25,27.15,27.16,939200.0,18.6648,18.706,18.6373,18.6442,939200.0
2007-04-09 13:00:00,27.17,27.18,27.11,27.15,734400.0,18.6511,18.6579,18.6099,18.6373,734400.0
2007-04-09 13:30:00,27.15,27.16,27.0,27.0,1149200.0,18.6373,18.6442,18.5344,18.5344,1149200.0
2007-04-09 14:00:00,27.0,27.0,26.91,26.93,1151600.0,18.5344,18.5344,18.4726,18.4863,1151600.0
2007-04-09 14:30:00,26.93,26.93,26.82,26.85,1293200.0,18.4863,18.4863,18.4108,18.4314,1293200.0
2007-04-09 15:00:00,26.85,26.88,26.74,26.81,1817600.0,18.4314,18.452,18.3559,18.4039,1817600.0
2007-04-09 15:30:00,26.81,26.84,26.76,26.77,2063600.0,18.4039,18.4245,18.3696,18.3765,2063600.0
2007-04-10 09:30:00,26.73,26.87,26.56,26.73,1048000.0,18.349,18.4451,18.2323,18.349,1048000.0
2007-04-10 10:00:00,26.73,26.83,26.69,26.73,528400.0,18.349,18.4177,18.3216,18.349,528400.0
2007-04-10 10:30:00,26.73,26.86,26.73,26.83,649200.0,18.349,18.4383,18.349,18.4177,649200.0
2007-04-10 11:00:00,26.83,27.03,26.81,26.98,1630800.0,18.4177,18.555,18.4039,18.5206,1630800.0
2007-04-10 11:30:00,26.98,27.04,26.94,26.94,549600.0,18.5206,18.5618,18.4932,18.4932,549600.0
2007-04-10 12:00:00,26.94,26.98,26.93,26.95,308400.0,18.4932,18.5206,18.4863,18.5,308400.0
2007-04-10 12:30:00,26.95,26.95,26.81,26.81,508000.0,18.5,18.5,18.4039,18.4039,508000.0
2007-04-10 13:00:00,26.81,26.9,26.77,26.87,411200.0,18.4039,18.4657,18.3765,18.4451,411200.0
2007-04-10 13:30:00,26.86,26.88,26.83,26.84,263200.0,18.4383,18.452,18.4177,18.4245,263200.0
2007-04-10 14:00:00,26.84,26.98,26.8,26.8,1121200.0,18.4245,18.5206,18.3971,18.3971,1121200.0
2007-04-10 14:30:00,26.8,26.84,26.73,26.82,936000.0,18.3971,18.4245,18.349,18.4108,936000.0
2007-04-10 15:00:00,26.82,26.86,26.81,26.82,401600.0,18.4108,18.4383,18.4039,18.4108,401600.0
2007-04-10 15:30:00,26.82,26.88,26.79,26.86,1065600.0,18.4108,18.452,18.3902,18.4383,1065600.0
2007-04-11 09:30:00,26.89,27.0,26.75,26.77,392800.0,18.4589,18.5344,18.3628,18.3765,392800.0
2007-04-11 10:00:00,26.77,26.78,26.63,26.64,458000.0,18.3765,18.3833,18.2804,18.2872,458000.0
2007-04-11 10:30:00,26.64,26.71,26.61,26.62,431200.0,18.2872,18.3353,18.2666,18.2735,431200.0
2007-04-11 11:00:00,26.63,26.65,26.56,26.59,542800.0,18.2804,18.2941,18.2323,18.2529,542800.0
2007-04-11 11:30:00,26.59,26.61,26.58,26.58,248400.0,18.2529,18.2666,18.2461,18.2461,248400.0
2007-04-11 12:00:00,26.58,26.68,26.57,26.65,204400.0,18.2461,18.3147,18.2392,18.2941,204400.0
2007-04-11 12:30:00,26.66,26.66,26.59,26.61,262800.0,18.301,18.301,18.2529,18.2666,262800.0
2007-04-11 13:00:00,26.61,26.67,26.6,26.62,340000.0,18.2666,18.3078,18.2598,18.2735,340000.0
2007-04-11 13:30:00,26.62,26.67,26.62,26.67,232000.0,18.2735,18.3078,18.2735,18.3078,232000.0
2007-04-11 14:00:00,26.67,26.67,26.56,26.57,519200.0,18.3078,18.3078,18.2323,18.2392,519200.0
2007-04-11 14:30:00,26.57,26.59,26.5,26.58,553600.0,18.2392,18.2529,18.1911,18.2461,553600.0
2007-04-11 15:00:00,26.57,26.64,26.52,26.62,388800.0,18.2392,18.2872,18.2049,18.2735,388800.0
2007-04-11 15:30:00,26.62,26.65,26.6,26.61,675200.0,18.2735,18.2941,18.2598,18.2666,675200.0
2007-04-12 09:30:00,26.58,26.67,26.41,26.63,617600.0,18.2461,18.3078,18.1294,18.2804,617600.0
2007-04-12 10:00:00,26.63,27.0,26.61,27.0,533200.0,18.2804,18.5344,18.2666,18.5344,533200.0
2007-04-12 10:30:00,27.0,27.12,26.92,27.01,687200.0,18.5344,18.6167,18.4795,18.5412,687200.0
2007-04-12 11:00:00,27.0,27.16,26.96,27.09,602400.0,18.5344,18.6442,18.5069,18.5961,602400.0
2007-04-12 11:30:00,27.09,27.5,27.08,27.5,1236400.0,18.5961,18.8776,18.5893,18.8776,1236400.0
2007-04-12 12:00:00,27.5,28.03,27.5,27.93,3407200.0,18.8776,19.2414,18.8776,19.1728,3407200.0
2007-04-12 12:30:00,27.93,27.93,27.77,27.78,992800.0,19.1728,19.1728,19.0629,19.0698,992800.0
2007-04-12 13:00:00,27.78,27.8,27.61,27.62,1186800.0,19.0698,19.0835,18.9531,18.96,1186800.0
2007-04-12 13:30:00,27.62,27.65,27.58,27.61,677200.0,18.96,18.9806,18.9325,18.9531,677200.0
2007-04-12 14:00:00,27.6,27.75,27.56,27.7,1169200.0,18.9462,19.0492,18.9188,19.0149,1169200.0
2007-04-12 14:30:00,27.7,27.79,27.67,27.69,834000.0,19.0149,19.0767,18.9943,19.008,834000.0
2007-04-12 15:00:00,27.69,27.77,27.66,27.73,1192800.0,19.008,19.0629,18.9874,19.0355,1192800.0
2007-04-12 15:30:00,27.73,27.8,27.72,27.75,1349200.0,19.0355,19.0835,19.0286,19.0492,1349200.0
2007-04-13 09:30:00,27.75,27.8,27.34,27.45,1185600.0,19.0492,19.0835,18.7678,18.8433,1185600.0
2007-04-13 10:00:00,27.45,27.5,27.32,27.41,898000.0,18.8433,18.8776,18.754,18.8158,898000.0
2007-04-13 10:30:00,27.41,27.41,27.22,27.26,749200.0,18.8158,18.8158,18.6854,18.7128,749200.0
2007-04-13 11:00:00,27.26,27.29,27.16,27.23,490000.0,18.7128,18.7334,18.6442,18.6923,490000.0
2007-04-13 11:30:00,27.23,27.34,27.21,27.32,389600.0,18.6923,18.7678,18.6785,18.754,389600.0
2007-04-13 12:00:00,27.32,27.35,27.25,27.27,393200.0,18.754,18.7746,18.706,18.7197,393200.0
2007-04-13 12:30:00,27.26,27.34,27.25,27.31,142400.0,18.7128,18.7678,18.706,18.7472,142400.0
2007-04-13 13:00:00,27.3,27.33,27.26,27.3,202400.0,18.7403,18.7609,18.7128,18.7403,202400.0
2007-04-13 13:30:00,27.29,27.41,27.28,27.39,268400.0,18.7334,18.8158,18.7266,18.8021,268400.0
2007-04-13 14:00:00,27.39,27.42,27.33,27.38,273600.0,18.8021,18.8227,18.7609,18.7952,273600.0
2007-04-13 14:30:00,27.38,27.43,27.35,27.43,249200.0,18.7952,18.8295,18.7746,18.8295,249200.0
2007-04-13 15:00:00,27.43,27.47,27.41,27.45,364000.0,18.8295,18.857,18.8158,18.8433,364000.0
2007-04-13 15:30:00,27.44,27.5,27.42,27.45,605600.0,18.8364,18.8776,18.8227,18.8433,605600.0
2007-04-16 09:30:00,27.75,27.79,27.55,27.61,1185600.0,19.0492,19.0767,18.9119,18.9531,1185600.0
2007-04-16 10:00:00,27.61,27.7,27.58,27.7,384400.0,18.9531,19.0149,18.9325,19.0149,384400.0
2007-04-16 10:30:00,27.7,27.74,27.64,27.66,333200.0,19.0149,19.0423,18.9737,18.9874,333200.0
2007-04-16 11:00:00,27.66,27.67,27.55,27.66,793200.0,18.9874,18.9943,18.9119,18.9874,793200.0
2007-04-16 11:30:00,27.66,27.79,27.64,27.76,328000.0,18.9874,19.0767,18.9737,19.0561,328000.0
2007-04-16 12:00:00,27.75,27.84,27.75,27.81,335600.0,19.0492,19.111,19.0492,19.0904,335600.0
2007-04-16 12:30:00,27.81,27.83,27.73,27.73,148000.0,19.0904,19.1041,19.0355,19.0355,148000.0
2007-04-16 13:00:00,27.73,27.78,27.72,27.78,134800.0,19.0355,19.0698,19.0286,19.0698,134800.0
2007-04-16 13:30:00,27.79,27.86,27.78,27.84,309200.0,19.0767,19.1247,19.0698,19.111,309200.0
2007-04-16 14:00:00,27.84,27.94,27.84,27.92,304800.0,19.111,19.1796,19.111,19.1659,304800.0
2007-04-16 14:30:00,27.92,27.92,27.85,27.86,338000.0,19.1659,19.1659,19.1179,19.1247,338000.0
2007-04-16 15:00:00,27.86,27.9,27.8,27.88,397200.0,19.1247,19.1522,19.0835,19.1385,397200.0
2007-04-16 15:30:00,27.87,27.9,27.85,27.88,595200.0,19.1316,19.1522,19.1179,19.1385,595200.0
2007-04-17 09:30:00,27.85,27.85,27.58,27.63,717600.0,19.1179,19.1179,18.9325,18.9668,717600.0
2007-04-17 10:00:00,27.64,27.68,27.59,27.65,468800.0,18.9737,19.0012,18.9394,18.9806,468800.0
2007-04-17 10:30:00,27.66,27.68,27.61,27.65,271200.0,18.9874,19.0012,18.9531,18.9806,271200.0
2007-04-17 11:00:00,27.65,27.65,27.58,27.62,343600.0,18.9806,18.9806,18.9325,18.96,343600.0
2007-04-17 11:30:00,27.62,27.62,27.58,27.6,278400.0,18.96,18.96,18.9325,18.9462,278400.0
2007-04-17 12:00:00,27.6,27.68,27.6,27.64,376800.0,18.9462,19.0012,18.9462,18.9737,376800.0
2007-04-17 12:30:00,27.65,27.65,27.59,27.63,272400.0,18.9806,18.9806,18.9394,18.9668,272400.0
2007-04-17 13:00:00,27.64,27.66,27.57,27.57,298800.0,18.9737,18.9874,18.9256,18.9256,298800.0
2007-04-17 13:30:00,27.58,27.6,27.53,27.59,265200.0,18.9325,18.9462,18.8982,18.9394,265200.0
2007-04-17 14:00:00,27.59,27.59,27.53,27.56,308000.0,18.9394,18.9394,18.8982,18.9188,308000.0
2007-04-17 14:30:00,27.56,27.57,27.53,27.56,274000.0,18.9188,18.9256,18.8982,18.9188,274000.0
2007-04-17 15:00:00,27.55,27.56,27.49,27.53,569600.0,18.9119,18.9188,18.8707,18.8982,569600.0
2007-04-17 15:30:00,27.53,27.64,27.52,27.59,647600.0,18.8982,18.9737,18.8913,18.9394,647600.0
2007-04-18 09:30:00,27.64,28.81,27.64,28.5,3396000.0,18.9737,19.7769,18.9737,19.5641,3396000.0
2007-04-18 10:00:00,28.5,28.59,28.3,28.49,1854400.0,19.5641,19.6258,19.4268,19.5572,1854400.0
2007-04-18 10:30:00,28.49,28.59,28.41,28.49,1426800.0,19.5572,19.6258,19.5023,19.5572,1426800.0
2007-04-18 11:00:00,28.49,28.57,28.45,28.49,1027600.0,19.5572,19.6121,19.5297,19.5572,1027600.0
2007-04-18 11:30:00,28.49,28.51,28.36,28.46,652800.0,19.5572,19.5709,19.468,19.5366,652800.0
2007-04-18 12:00:00,28.46,28.55,28.43,28.54,579200.0,19.5366,19.5984,19.516,19.5915,579200.0
2007-04-18 12:30:00,28.54,28.54,28.44,28.49,457600.0,19.5915,19.5915,19.5229,19.5572,457600.0
2007-04-18 13:00:00,28.49,28.55,28.48,28.54,387600.0,19.5572,19.5984,19.5503,19.5915,387600.0
2007-04-18 13:30:00,28.55,28.63,28.53,28.54,757200.0,19.5984,19.6533,19.5846,19.5915,757200.0
2007-04-18 14:00:00,28.54,28.6,28.48,28.59,815200.0,19.5915,19.6327,19.5503,19.6258,815200.0
2007-04-18 14:30:00,28.59,28.61,28.54,28.54,682400.0,19.6258,19.6396,19.5915,19.5915,682400.0
2007-04-18 15:00:00,28.54,28.54,28.46,28.51,1239200.0,19.5915,19.5915,19.5366,19.5709,1239200.0
2007-04-18 15:30:00,28.51,28.51,28.34,28.38,1503600.0,19.5709,19.5709,19.4542,19.4817,1503600.0
2007-04-19 09:30:00,28.63,28.73,28.32,28.71,2516400.0,19.6533,19.7219,19.4405,19.7082,2516400.0
2007-04-19 10:00:00,28.71,29.21,28.6,29.04,3375200.0,19.7082,20.0514,19.6327,19.9347,3375200.0
2007-04-19 10:30:00,29.05,29.15,28.89,29.13,1232400.0,19.9416,20.0103,19.8318,19.9965,1232400.0
2007-04-19 11:00:00,29.13,29.66,29.1,29.54,4110800.0,19.9965,20.3603,19.9759,20.278,4110800.0
2007-04-19 11:30:00,29.55,29.74,29.5,29.54,2307200.0,20.2848,20.4153,20.2505,20.278,2307200.0
2007-04-19 12:00:00,29.55,29.62,29.48,29.55,1415200.0,20.2848,20.3329,20.2368,20.2848,1415200.0
2007-04-19 12:30:00,29.56,29.81,29.55,29.65,2082400.0,20.2917,20.4633,20.2848,20.3535,2082400.0
2007-04-19 13:00:00,29.66,29.7,29.52,29.58,1482800.0,20.3603,20.3878,20.2642,20.3054,1482800.0
2007-04-19 13:30:00,29.58,29.59,29.4,29.46,961600.0,20.3054,20.3123,20.1819,20.2231,961600.0
2007-04-19 14:00:00,29.45,29.49,29.33,29.33,801600.0,20.2162,20.2436,20.1338,20.1338,801600.0
2007-04-19 14:30:00,29.33,29.4,29.26,29.27,768400.0,20.1338,20.1819,20.0858,20.0926,768400.0
2007-04-19 15:00:00,29.27,29.32,29.16,29.2,1598000.0,20.0926,20.127,20.0171,20.0446,1598000.0
2007-04-19 15:30:00,29.2,29.24,28.97,29.09,2718000.0,20.0446,20.072,19.8867,19.9691,2718000.0
2007-04-20 09:30:00,29.35,29.44,29.12,29.41,2474400.0,20.1475,20.2093,19.9897,20.1887,2474400.0
2007-04-20 10:00:00,29.43,29.5,29.28,29.39,1552000.0,20.2025,20.2505,20.0995,20.175,1552000.0
2007-04-20 10:30:00,29.38,29.48,29.3,29.41,776400.0,20.1681,20.2368,20.1132,20.1887,776400.0
2007-04-20 11:00:00,29.41,29.48,29.2,29.36,716800.0,20.1887,20.2368,20.0446,20.1544,716800.0
2007-04-20 11:30:00,29.36,29.38,29.22,29.23,546800.0,20.1544,20.1681,20.0583,20.0652,546800.0
2007-04-20 12:00:00,29.23,29.28,29.15,29.16,480000.0,20.0652,20.0995,20.0103,20.0171,480000.0
2007-04-20 12:30:00,29.17,29.27,29.16,29.23,388400.0,20.024,20.0926,20.0171,20.0652,388400.0
2007-04-20 13:00:00,29.24,29.31,29.17,29.22,518400.0,20.072,20.1201,20.024,20.0583,518400.0
2007-04-20 13:30:00,29.23,29.26,29.18,29.21,378000.0,20.0652,20.0858,20.0308,20.0514,378000.0
2007-04-20 14:00:00,29.2,29.23,29.2,29.22,343200.0,20.0446,20.0652,20.0446,20.0583,343200.0
2007-04-20 14:30:00,29.22,29.27,29.17,29.18,562400.0,20.0583,20.0926,20.024,20.0308,562400.0
2007-04-20 15:00:00,29.18,29.28,29.14,29.21,665600.0,20.0308,20.0995,20.0034,20.0514,665600.0
2007-04-20 15:30:00,29.21,29.28,29.18,29.27,876400.0,20.0514,20.0995,20.0308,20.0926,876400.0
2007-04-23 09:30:00,29.23,29.46,29.18,29.4,672000.0,20.0652,20.2231,20.0308,20.1819,672000.0
2007-04-23 10:00:00,29.4,29.4,29.22,29.28,673200.0,20.1819,20.1819,20.0583,20.0995,673200.0
2007-04-23 10:30:00,29.28,29.31,29.15,29.2,666800.0,20.0995,20.1201,20.0103,20.0446,666800.0
2007-04-23 11:00:00,29.2,29.27,29.19,29.26,428000.0,20.0446,20.0926,20.0377,20.0858,428000.0
2007-04-23 11:30:00,29.26,29.28,29.22,29.27,300400.0,20.0858,20.0995,20.0583,20.0926,300400.0
2007-04-23 12:00:00,29.27,29.33,29.22,29.24,403200.0,20.0926,20.1338,20.0583,20.072,403200.0
2007-04-23 12:30:00,29.24,29.29,29.23,29.25,224400.0,20.072,20.1064,20.0652,20.0789,224400.0
2007-04-23 13:00:00,29.25,29.27,29.24,29.25,231600.0,20.0789,20.0926,20.072,20.0789,231600.0
2007-04-23 13:30:00,29.25,29.26,29.18,29.19,321600.0,20.0789,20.0858,20.0308,20.0377,321600.0
2007-04-23 14:00:00,29.18,29.28,29.15,29.2,686800.0,20.0308,20.0995,20.0103,20.0446,686800.0
2007-04-23 14:30:00,29.2,29.25,29.16,29.21,408000.0,20.0446,20.0789,20.0171,20.0514,408000.0
2007-04-23 15:00:00,29.21,29.23,29.15,29.21,518000.0,20.0514,20.0652,20.0103,20.0514,518000.0
2007-04-23 15:30:00,29.21,29.21,29.13,29.17,780000.0,20.0514,20.0514,19.9965,20.024,780000.0
2007-04-24 09:30:00,29.08,29.2,28.92,29.11,1650800.0,19.9622,20.0446,19.8524,19.9828,1650800.0
2007-04-24 10:00:00,29.11,29.11,28.83,28.92,954800.0,19.9828,19.9828,19.7906,19.8524,954800.0
2007-04-24 10:30:00,28.92,29.13,28.86,29.04,743200.0,19.8524,19.9965,19.8112,19.9347,743200.0
2007-04-24 11:00:00,29.05,29.09,28.95,29.0,434800.0,19.9416,19.9691,19.873,19.9073,434800.0
2007-04-24 11:30:00,29.0,29.07,28.96,29.07,328000.0,19.9073,19.9553,19.8798,19.9553,328000.0
2007-04-24 12:00:00,29.06,29.06,28.98,29.03,433200.0,19.9485,19.9485,19.8936,19.9279,433200.0
2007-04-24 12:30:00,29.02,29.11,28.99,29.04,848800.0,19.921,19.9828,19.9004,19.9347,848800.0
2007-04-24 13:00:00,29.04,29.04,28.97,29.01,288800.0,19.9347,19.9347,19.8867,19.9141,288800.0
2007-04-24 13:30:00,29.02,29.09,28.92,29.0,385200.0,19.921,19.9691,19.8524,19.9073,385200.0
2007-04-24 14:00:00,29.0,29.09,28.98,29.03,464000.0,19.9073,19.9691,19.8936,19.9279,464000.0
2007-04-24 14:30:00,29.03,29.06,29.01,29.02,289600.0,19.9279,19.9485,19.9141,19.921,289600.0
2007-04-24 15:00:00,29.02,29.07,28.98,29.06,412000.0,19.921,19.9553,19.8936,19.9485,412000.0
2007-04-24 15:30:00,29.05,29.06,28.94,29.01,951200.0,19.9416,19.9485,19.8661,19.9141,951200.0
2007-04-25 09:30:00,29.0,29.22,28.8,28.89,1805600.0,19.9073,20.0583,19.77,19.8318,1805600.0
2007-04-25 10:00:00,28.88,28.99,28.67,28.75,2614400.0,19.8249,19.9004,19.6808,19.7357,2614400.0
2007-04-25 10:30:00,28.75,28.98,28.7,28.93,667200.0,19.7357,19.8936,19.7013,19.8592,667200.0
2007-04-25 11:00:00,28.93,29.06,28.91,29.04,626400.0,19.8592,19.9485,19.8455,19.9347,626400.0
2007-04-25 11:30:00,29.03,29.09,29.0,29.09,571200.0,19.9279,19.9691,19.9073,19.9691,571200.0
2007-04-25 12:00:00,29.09,29.09,29.01,29.06,308400.0,19.9691,19.9691,19.9141,19.9485,308400.0
2007-04-25 12:30:00,29.06,29.07,29.03,29.03,260000.0,19.9485,19.9553,19.9279,19.9279,260000.0
2007-04-25 13:00:00,29.03,29.08,28.97,28.97,370800.0,19.9279,19.9622,19.8867,19.8867,370800.0
2007-04-25 13:30:00,28.98,29.0,28.92,29.0,342000.0,19.8936,19.9073,19.8524,19.9073,342000.0
2007-04-25 14:00:00,29.0,29.06,28.98,29.04,437200.0,19.9073,19.9485,19.8936,19.9347,437200.0
2007-04-25 14:30:00,29.04,29.09,29.0,29.07,805200.0,19.9347,19.9691,19.9073,19.9553,805200.0
2007-04-25 15:00:00,29.07,29.12,29.05,29.07,696400.0,19.9553,19.9897,19.9416,19.9553,696400.0
2007-04-25 15:30:00,29.07,29.09,29.05,29.07,1040000.0,19.9553,19.9691,19.9416,19.9553,1040000.0
2007-04-26 09:30:00,29.12,29.12,28.84,28.85,660400.0,19.9897,19.9897,19.7975,19.8043,660400.0
2007-04-26 10:00:00,28.85,29.03,28.85,29.01,449600.0,19.8043,19.9279,19.8043,19.9141,449600.0
2007-04-26 10:30:00,29.01,29.05,28.98,29.01,374000.0,19.9141,19.9416,19.8936,19.9141,374000.0
2007-04-26 11:00:00,29.0,29.0,28.89,28.91,430800.0,19.9073,19.9073,19.8318,19.8455,430800.0
2007-04-26 11:30:00,28.92,28.94,28.88,28.91,229200.0,19.8524,19.8661,19.8249,19.8455,229200.0
2007-04-26 12:00:00,28.92,28.94,28.88,28.89,217600.0,19.8524,19.8661,19.8249,19.8318,217600.0
2007-04-26 12:30:00,28.89,28.92,28.8,28.81,397600.0,19.8318,19.8524,19.77,19.7769,397600.0
2007-04-26 13:00:00,28.81,28.86,28.78,28.79,351600.0,19.7769,19.8112,19.7563,19.7631,351600.0
2007-04-26 13:30:00,28.79,28.8,28.75,28.78,406000.0,19.7631,19.77,19.7357,19.7563,406000.0
2007-04-26 14:00:00,28.77,28.78,28.74,28.75,658800.0,19.7494,19.7563,19.7288,19.7357,658800.0
2007-04-26 14:30:00,28.75,28.78,28.73,28.78,656800.0,19.7357,19.7563,19.7219,19.7563,656800.0
2007-04-26 15:00:00,28.78,28.78,28.73,28.75,764800.0,19.7563,19.7563,19.7219,19.7357,764800.0
2007-04-26 15:30:00,28.75,28.75,28.62,28.69,1054400.0,19.7357,19.7357,19.6464,19.6945,1054400.0
2007-04-27 09:30:00,28.59,28.64,28.43,28.5,876800.0,19.6258,19.6602,19.516,19.5641,876800.0
2007-04-27 10:00:00,28.5,28.87,28.49,28.81,926800.0,19.5641,19.818,19.5572,19.7769,926800.0
2007-04-27 10:30:00,28.81,28.86,28.66,28.86,1168800.0,19.7769,19.8112,19.6739,19.8112,1168800.0
2007-04-27 11:00:00,28.86,29.1,28.85,29.1,1028000.0,19.8112,19.9759,19.8043,19.9759,1028000.0
2007-04-27 11:30:00,29.1,29.1,28.89,28.96,850400.0,19.9759,19.9759,19.8318,19.8798,850400.0
2007-04-27 12:00:00,28.96,29.08,28.91,29.07,385600.0,19.8798,19.9622,19.8455,19.9553,385600.0
2007-04-27 12:30:00,29.07,29.12,29.03,29.12,703600.0,19.9553,19.9897,19.9279,19.9897,703600.0
2007-04-27 13:00:00,29.11,29.14,29.05,29.1,260000.0,19.9828,20.0034,19.9416,19.9759,260000.0
2007-04-27 13:30:00,29.1,29.11,28.98,29.01,525200.0,19.9759,19.9828,19.8936,19.9141,525200.0
2007-04-27 14:00:00,29.01,29.03,28.95,28.99,405600.0,19.9141,19.9279,19.873,19.9004,405600.0
2007-04-27 14:30:00,28.98,29.07,28.98,29.06,382400.0,19.8936,19.9553,19.8936,19.9485,382400.0
2007-04-27 15:00:00,29.06,29.08,29.0,29.06,399200.0,19.9485,19.9622,19.9073,19.9485,399200.0
2007-04-27 15:30:00,29.07,29.07,28.93,28.98,795600.0,19.9553,19.9553,19.8592,19.8936,795600.0
2007-04-30 09:30:00,28.94,29.1,28.78,28.93,682000.0,19.8661,19.9759,19.7563,19.8592,682000.0
2007-04-30 10:00:00,28.93,29.06,28.89,29.03,812800.0,19.8592,19.9485,19.8318,19.9279,812800.0
2007-04-30 10:30:00,29.03,29.07,28.87,29.06,664800.0,19.9279,19.9553,19.818,19.9485,664800.0
2007-04-30 11:00:00,29.06,29.07,29.01,29.04,486800.0,19.9485,19.9553,19.9141,19.9347,486800.0
2007-04-30 11:30:00,29.04,29.05,29.0,29.02,357600.0,19.9347,19.9416,19.9073,19.921,357600.0
2007-04-30 12:00:00,29.02,29.03,28.97,28.99,686800.0,19.921,19.9279,19.8867,19.9004,686800.0
2007-04-30 12:30:00,28.99,29.01,28.96,28.98,505600.0,19.9004,19.9141,19.8798,19.8936,505600.0
2007-04-30 13:00:00,28.98,29.0,28.93,28.94,353600.0,19.8936,19.9073,19.8592,19.8661,353600.0
2007-04-30 13:30:00,28.94,29.0,28.9,28.93,388000.0,19.8661,19.9073,19.8386,19.8592,388000.0
2007-04-30 14:00:00,28.93,28.97,28.89,28.9,462000.0,19.8592,19.8867,19.8318,19.8386,462000.0
2007-04-30 14:30:00,28.9,29.13,28.81,28.85,796000.0,19.8386,19.9965,19.7769,19.8043,796000.0
2007-04-30 15:00:00,28.84,28.89,28.68,28.68,923200.0,19.7975,19.8318,19.6876,19.6876,923200.0
2007-04-30 15:30:00,28.68,28.68,28.56,28.57,1052400.0,19.6876,19.6876,19.6052,19.6121,1052400.0
2007-05-01 09:30:00,28.64,28.93,28.64,28.75,586400.0,19.6602,19.8592,19.6602,19.7357,586400.0
2007-05-01 10:00:00,28.75,28.84,28.43,28.49,1716800.0,19.7357,19.7975,19.516,19.5572,1716800.0
2007-05-01 10:30:00,28.49,28.57,28.45,28.46,536000.0,19.5572,19.6121,19.5297,19.5366,536000.0
2007-05-01 11:00:00,28.46,28.49,28.36,28.38,514400.0,19.5366,19.5572,19.468,19.4817,514400.0
2007-05-01 11:30:00,28.38,28.41,28.31,28.32,632000.0,19.4817,19.5023,19.4336,19.4405,632000.0
2007-05-01 12:00:00,28.32,28.32,28.18,28.19,964400.0,19.4405,19.4405,19.3444,19.3513,964400.0
2007-05-01 12:30:00,28.19,28.21,28.14,28.14,1299600.0,19.3513,19.365,19.3169,19.3169,1299600.0
2007-05-01 13:00:00,28.14,28.26,28.03,28.1,2987200.0,19.3169,19.3993,19.2414,19.2895,2987200.0
2007-05-01 13:30:00,28.1,28.12,28.07,28.1,1009200.0,19.2895,19.3032,19.2689,19.2895,1009200.0
2007-05-01 14:00:00,28.1,28.2,28.07,28.2,1164400.0,19.2895,19.3581,19.2689,19.3581,1164400.0
2007-05-01 14:30:00,28.19,28.23,28.15,28.15,1447600.0,19.3513,19.3787,19.3238,19.3238,1447600.0
2007-05-01 15:00:00,28.15,28.19,28.09,28.1,1727600.0,19.3238,19.3513,19.2826,19.2895,1727600.0
2007-05-01 15:30:00,28.1,28.15,28.01,28.07,1448000.0,19.2895,19.3238,19.2277,19.2689,1448000.0
2007-05-02 09:30:00,28.48,28.48,28.09,28.2,1444400.0,19.5503,19.5503,19.2826,19.3581,1444400.0
2007-05-02 10:00:00,28.2,28.31,28.2,28.24,1413600.0,19.3581,19.4336,19.3581,19.3856,1413600.0
2007-05-02 10:30:00,28.25,28.33,28.24,28.3,1665600.0,19.3924,19.4474,19.3856,19.4268,1665600.0
2007-05-02 11:00:00,28.3,28.33,28.28,28.3,861600.0,19.4268,19.4474,19.413,19.4268,861600.0
2007-05-02 11:30:00,28.29,28.32,28.25,28.3,681200.0,19.4199,19.4405,19.3924,19.4268,681200.0
2007-05-02 12:00:00,28.3,28.36,28.29,28.36,654000.0,19.4268,19.468,19.4199,19.468,654000.0
2007-05-02 12:30:00,28.36,28.38,28.33,28.37,337600.0,19.468,19.4817,19.4474,19.4748,337600.0
2007-05-02 13:00:00,28.38,28.4,28.35,28.35,480800.0,19.4817,19.4954,19.4611,19.4611,480800.0
2007-05-02 13:30:00,28.34,28.41,28.33,28.41,320400.0,19.4542,19.5023,19.4474,19.5023,320400.0
2007-05-02 14:00:00,28.41,28.42,28.36,28.38,470400.0,19.5023,19.5091,19.468,19.4817,470400.0
2007-05-02 14:30:00,28.38,28.41,28.37,28.39,420000.0,19.4817,19.5023,19.4748,19.4885,420000.0
2007-05-02 15:00:00,28.39,28.4,28.31,28.36,491200.0,19.4885,19.4954,19.4336,19.468,491200.0
2007-05-02 15:30:00,28.36,28.39,28.32,28.34,734000.0,19.468,19.4885,19.4405,19.4542,734000.0
2007-05-03 09:30:00,28.7,29.45,28.7,29.27,2724000.0,19.7013,20.2162,19.7013,20.0926,2724000.0
2007-05-03 10:00:00,29.28,29.35,29.15,29.17,1312400.0,20.0995,20.1475,20.0103,20.024,1312400.0
2007-05-03 10:30:00,29.17,29.24,29.16,29.16,908000.0,20.024,20.072,20.0171,20.0171,908000.0
2007-05-03 11:00:00,29.16,29.18,29.08,29.08,658400.0,20.0171,20.0308,19.9622,19.9622,658400.0
2007-05-03 11:30:00,29.07,29.09,29.02,29.08,462000.0,19.9553,19.9691,19.921,19.9622,462000.0
2007-05-03 12:00:00,29.08,29.1,28.81,28.82,518800.0,19.9622,19.9759,19.7769,19.7837,518800.0
2007-05-03 12:30:00,28.82,28.98,28.82,28.98,562800.0,19.7837,19.8936,19.7837,19.8936,562800.0
2007-05-03 13:00:00,28.97,29.02,28.94,28.95,322400.0,19.8867,19.921,19.8661,19.873,322400.0
2007-05-03 13:30:00,28.96,29.01,28.93,28.99,300400.0,19.8798,19.9141,19.8592,19.9004,300400.0
2007-05-03 14:00:00,28.97,29.05,28.97,29.04,336000.0,19.8867,19.9416,19.8867,19.9347,336000.0
2007-05-03 14:30:00,29.03,29.04,29.01,29.03,444800.0,19.9279,19.9347,19.9141,19.9279,444800.0
2007-05-03 15:00:00,29.03,29.13,29.02,29.12,970800.0,19.9279,19.9965,19.921,19.9897,970800.0
2007-05-03 15:30:00,29.13,29.14,29.08,29.11,1286000.0,19.9965,20.0034,19.9622,19.9828,1286000.0
2007-05-04 09:30:00,29.13,29.22,28.82,28.98,697600.0,19.9965,20.0583,19.7837,19.8936,697600.0
2007-05-04 10:00:00,28.99,29.1,28.93,29.07,501600.0,19.9004,19.9759,19.8592,19.9553,501600.0
2007-05-04 10:30:00,29.07,29.16,29.05,29.12,398800.0,19.9553,20.0171,19.9416,19.9897,398800.0
2007-05-04 11:00:00,29.13,29.15,29.09,29.11,539200.0,19.9965,20.0103,19.9691,19.9828,539200.0
2007-05-04 11:30:00,29.12,29.14,29.09,29.11,630400.0,19.9897,20.0034,19.9691,19.9828,630400.0
2007-05-04 12:00:00,29.11,29.14,29.07,29.11,571200.0,19.9828,20.0034,19.9553,19.9828,571200.0
2007-05-04 12:30:00,29.11,29.17,29.09,29.15,558400.0,19.9828,20.024,19.9691,20.0103,558400.0
2007-05-04 13:00:00,29.15,29.18,29.09,29.15,736400.0,20.0103,20.0308,19.9691,20.0103,736400.0
2007-05-04 13:30:00,29.15,29.16,29.11,29.15,550400.0,20.0103,20.0171,19.9828,20.0103,550400.0
2007-05-04 14:00:00,29.15,29.21,29.13,29.17,743600.0,20.0103,20.0514,19.9965,20.024,743600.0
2007-05-04 14:30:00,29.17,29.2,29.15,29.18,769600.0,20.024,20.0446,20.0103,20.0308,769600.0
2007-05-04 15:00:00,29.18,29.2,29.13,29.15,1451200.0,20.0308,20.0446,19.9965,20.0103,1451200.0
2007-05-04 15:30:00,29.15,29.21,29.13,29.18,693200.0,20.0103,20.0514,19.9965,20.0308,693200.0
2007-05-07 09:30:00,29.15,29.32,29.13,29.15,1283600.0,20.0103,20.127,19.9965,20.0103,1283600.0
2007-05-07 10:00:00,29.14,29.21,29.11,29.17,982000.0,20.0034,20.0514,19.9828,20.024,982000.0
2007-05-07 10:30:00,29.17,29.18,29.0,29.02,934000.0,20.024,20.0308,19.9073,19.921,934000.0
2007-05-07 11:00:00,29.02,29.05,28.99,29.04,470400.0,19.921,19.9416,19.9004,19.9347,470400.0
2007-05-07 11:30:00,29.04,29.11,29.04,29.1,291600.0,19.9347,19.9828,19.9347,19.9759,291600.0
2007-05-07 12:00:00,29.1,29.1,29.06,29.08,474000.0,19.9759,19.9759,19.9485,19.9622,474000.0
2007-05-07 12:30:00,29.07,29.08,29.05,29.07,227600.0,19.9553,19.9622,19.9416,19.9553,227600.0
2007-05-07 13:00:00,29.07,29.08,29.02,29.06,268400.0,19.9553,19.9622,19.921,19.9485,268400.0
2007-05-07 13:30:00,29.07,29.1,29.05,29.09,206000.0,19.9553,19.9759,19.9416,19.9691,206000.0
2007-05-07 14:00:00,29.09,29.11,29.06,29.1,362400.0,19.9691,19.9828,19.9485,19.9759,362400.0
2007-05-07 14:30:00,29.1,29.11,29.08,29.08,233600.0,19.9759,19.9828,19.9622,19.9622,233600.0
2007-05-07 15:00:00,29.08,29.09,29.03,29.06,319200.0,19.9622,19.9691,19.9279,19.9485,319200.0
2007-05-07 15:30:00,29.06,29.12,29.06,29.09,727600.0,19.9485,19.9897,19.9485,19.9691,727600.0
2007-05-08 09:30:00,29.36,29.56,29.11,29.36,2397600.0,20.1544,20.2917,19.9828,20.1544,2397600.0
2007-05-08 10:00:00,29.36,29.44,29.18,29.4,1375600.0,20.1544,20.2093,20.0308,20.1819,1375600.0
2007-05-08 10:30:00,29.4,29.41,29.26,29.31,662400.0,20.1819,20.1887,20.0858,20.1201,662400.0
2007-05-08 11:00:00,29.32,29.38,29.28,29.35,619600.0,20.127,20.1681,20.0995,20.1475,619600.0
2007-05-08 11:30:00,29.35,29.37,29.3,29.33,422000.0,20.1475,20.1613,20.1132,20.1338,422000.0
2007-05-08 12:00:00,29.33,29.42,29.31,29.42,1223200.0,20.1338,20.1956,20.1201,20.1956,1223200.0
2007-05-08 12:30:00,29.43,29.62,29.42,29.57,2556400.0,20.2025,20.3329,20.1956,20.2986,2556400.0
2007-05-08 13:00:00,29.57,29.58,29.47,29.54,606000.0,20.2986,20.3054,20.2299,20.278,606000.0
2007-05-08 13:30:00,29.55,29.55,29.43,29.47,819600.0,20.2848,20.2848,20.2025,20.2299,819600.0
2007-05-08 14:00:00,29.48,29.49,29.41,29.44,700000.0,20.2368,20.2436,20.1887,20.2093,700000.0
2007-05-08 14:30:00,29.44,29.46,29.4,29.44,556400.0,20.2093,20.2231,20.1819,20.2093,556400.0
2007-05-08 15:00:00,29.44,29.49,29.43,29.44,631200.0,20.2093,20.2436,20.2025,20.2093,631200.0
2007-05-08 15:30:00,29.44,29.45,29.39,29.39,588800.0,20.2093,20.2162,20.175,20.175,588800.0
2007-05-09 09:30:00,29.39,29.55,29.3,29.45,864400.0,20.175,20.2848,20.1132,20.2162,864400.0
2007-05-09 10:00:00,29.45,29.56,29.45,29.53,1191600.0,20.2162,20.2917,20.2162,20.2711,1191600.0
2007-05-09 10:30:00,29.54,29.56,29.44,29.5,1028400.0,20.278,20.2917,20.2093,20.2505,1028400.0
2007-05-09 11:00:00,29.51,29.54,29.48,29.5,762000.0,20.2574,20.278,20.2368,20.2505,762000.0
2007-05-09 11:30:00,29.5,29.52,29.43,29.44,454400.0,20.2505,20.2642,20.2025,20.2093,454400.0
2007-05-09 12:00:00,29.43,29.45,29.34,29.35,367600.0,20.2025,20.2162,20.1407,20.1475,367600.0
2007-05-09 12:30:00,29.35,29.38,29.31,29.36,393200.0,20.1475,20.1681,20.1201,20.1544,393200.0
2007-05-09 13:00:00,29.36,29.36,29.31,29.32,342800.0,20.1544,20.1544,20.1201,20.127,342800.0
2007-05-09 13:30:00,29.33,29.33,29.29,29.31,307600.0,20.1338,20.1338,20.1064,20.1201,307600.0
2007-05-09 14:00:00,29.31,29.32,29.13,29.29,1052800.0,20.1201,20.127,19.9965,20.1064,1052800.0
2007-05-09 14:30:00,29.28,29.37,29.26,29.29,935200.0,20.0995,20.1613,20.0858,20.1064,935200.0
2007-05-09 15:00:00,29.29,29.37,29.27,29.36,784800.0,20.1064,20.1613,20.0926,20.1544,784800.0
2007-05-09 15:30:00,29.36,29.37,29.3,29.37,872400.0,20.1544,20.1613,20.1132,20.1613,872400.0
2007-05-10 09:30:00,29.16,29.25,29.06,29.18,662800.0,20.0171,20.0789,19.9485,20.0308,662800.0
2007-05-10 10:00:00,29.18,29.28,29.11,29.22,789200.0,20.0308,20.0995,19.9828,20.0583,789200.0
2007-05-10 10:30:00,29.22,29.31,29.22,29.31,1054800.0,20.0583,20.1201,20.0583,20.1201,1054800.0
2007-05-10 11:00:00,29.31,29.33,29.14,29.2,1026800.0,20.1201,20.1338,20.0034,20.0446,1026800.0
2007-05-10 11:30:00,29.2,29.23,28.96,28.96,592000.0,20.0446,20.0652,19.8798,19.8798,592000.0
2007-05-10 12:00:00,28.95,29.08,28.84,29.08,706400.0,19.873,19.9622,19.7975,19.9622,706400.0
2007-05-10 12:30:00,29.07,29.08,28.95,29.0,416000.0,19.9553,19.9622,19.873,19.9073,416000.0
2007-05-10 13:00:00,29.0,29.0,28.83,28.85,708800.0,19.9073,19.9073,19.7906,19.8043,708800.0
2007-05-10 13:30:00,28.85,29.02,28.83,28.98,509600.0,19.8043,19.921,19.7906,19.8936,509600.0
2007-05-10 14:00:00,28.98,29.07,28.98,29.03,465600.0,19.8936,19.9553,19.8936,19.9279,465600.0
2007-05-10 14:30:00,29.03,29.1,29.01,29.04,314400.0,19.9279,19.9759,19.9141,19.9347,314400.0
2007-05-10 15:00:00,29.04,29.04,28.93,29.03,540000.0,19.9347,19.9347,19.8592,19.9279,540000.0
2007-05-10 15:30:00,29.03,29.07,29.0,29.03,1009600.0,19.9279,19.9553,19.9073,19.9279,1009600.0
2007-05-11 09:30:00,29.18,29.31,29.13,29.2,641200.0,20.0308,20.1201,19.9965,20.0446,641200.0
2007-05-11 10:00:00,29.2,29.28,29.18,29.2,653200.0,20.0446,20.0995,20.0308,20.0446,653200.0
2007-05-11 10:30:00,29.2,29.25,29.17,29.19,1298000.0,20.0446,20.0789,20.024,20.0377,1298000.0
2007-05-11 11:00:00,29.2,29.25,29.18,29.24,914800.0,20.0446,20.0789,20.0308,20.072,914800.0
2007-05-11 11:30:00,29.25,29.25,29.22,29.24,517200.0,20.0789,20.0789,20.0583,20.072,517200.0
2007-05-11 12:00:00,29.24,29.25,29.17,29.2,507600.0,20.072,20.0789,20.024,20.0446,507600.0
2007-05-11 12:30:00,29.2,29.24,29.19,29.24,370800.0,20.0446,20.072,20.0377,20.072,370800.0
2007-05-11 13:00:00,29.24,29.26,29.13,29.25,349200.0,20.072,20.0858,19.9965,20.0789,349200.0
2007-05-11 13:30:00,29.25,29.27,29.21,29.26,398800.0,20.0789,20.0926,20.0514,20.0858,398800.0
2007-05-11 14:00:00,29.26,29.27,29.22,29.22,1222400.0,20.0858,20.0926,20.0583,20.0583,1222400.0
2007-05-11 14:30:00,29.22,29.27,29.21,29.21,763600.0,20.0583,20.0926,20.0514,20.0514,763600.0
2007-05-11 15:00:00,29.21,29.24,29.17,29.23,608000.0,20.0514,20.072,20.024,20.0652,608000.0
2007-05-11 15:30:00,29.23,29.25,29.2,29.23,1224000.0,20.0652,20.0789,20.0446,20.0652,1224000.0
2007-05-14 09:30:00,29.61,29.61,29.14,29.18,586400.0,20.326,20.326,20.0034,20.0308,586400.0
2007-05-14 10:00:00,29.2,29.36,29.15,29.33,451200.0,20.0446,20.1544,20.0103,20.1338,451200.0
2007-05-14 10:30:00,29.34,29.42,29.33,29.4,695200.0,20.1407,20.1956,20.1338,20.1819,695200.0
2007-05-14 11:00:00,29.4,29.4,29.32,29.32,597600.0,20.1819,20.1819,20.127,20.127,597600.0
2007-05-14 11:30:00,29.32,29.41,29.3,29.37,523200.0,20.127,20.1887,20.1132,20.1613,523200.0
2007-05-14 12:00:00,29.38,29.42,29.37,29.4,580800.0,20.1681,20.1956,20.1613,20.1819,580800.0
2007-05-14 12:30:00,29.4,29.42,29.37,29.41,263600.0,20.1819,20.1956,20.1613,20.1887,263600.0
2007-05-14 13:00:00,29.41,29.42,29.36,29.4,324000.0,20.1887,20.1956,20.1544,20.1819,324000.0
2007-05-14 13:30:00,29.4,29.41,29.36,29.37,489200.0,20.1819,20.1887,20.1544,20.1613,489200.0
2007-05-14 14:00:00,29.37,29.39,29.25,29.36,348000.0,20.1613,20.175,20.0789,20.1544,348000.0
2007-05-14 14:30:00,29.36,29.42,29.34,29.38,363600.0,20.1544,20.1956,20.1407,20.1681,363600.0
2007-05-14 15:00:00,29.38,29.42,29.35,29.36,452800.0,20.1681,20.1956,20.1475,20.1544,452800.0
2007-05-14 15:30:00,29.36,29.39,29.3,29.36,474400.0,20.1544,20.175,20.1132,20.1544,474400.0
2007-05-15 09:30:00,29.35,29.5,29.34,29.5,837600.0,20.1475,20.2505,20.1407,20.2505,837600.0
2007-05-15 10:00:00,29.5,29.6,29.45,29.52,1463200.0,20.2505,20.3192,20.2162,20.2642,1463200.0
2007-05-15 10:30:00,29.51,29.64,29.47,29.55,775200.0,20.2574,20.3466,20.2299,20.2848,775200.0
2007-05-15 11:00:00,29.55,29.64,29.52,29.62,1237600.0,20.2848,20.3466,20.2642,20.3329,1237600.0
2007-05-15 11:30:00,29.62,29.7,29.6,29.65,931200.0,20.3329,20.3878,20.3192,20.3535,931200.0
2007-05-15 12:00:00,29.65,29.68,29.61,29.67,728400.0,20.3535,20.3741,20.326,20.3672,728400.0
2007-05-15 12:30:00,29.67,29.75,29.64,29.74,1074800.0,20.3672,20.4221,20.3466,20.4153,1074800.0
2007-05-15 13:00:00,29.74,29.77,29.6,29.72,667600.0,20.4153,20.4359,20.3192,20.4015,667600.0
2007-05-15 13:30:00,29.72,29.75,29.54,29.63,1301600.0,20.4015,20.4221,20.278,20.3398,1301600.0
2007-05-15 14:00:00,29.64,29.69,29.56,29.63,568400.0,20.3466,20.3809,20.2917,20.3398,568400.0
2007-05-15 14:30:00,29.63,29.66,29.44,29.63,667600.0,20.3398,20.3603,20.2093,20.3398,667600.0
2007-05-15 15:00:00,29.63,29.68,29.59,29.66,827600.0,20.3398,20.3741,20.3123,20.3603,827600.0
2007-05-15 15:30:00,29.66,29.68,29.54,29.59,582400.0,20.3603,20.3741,20.278,20.3123,582400.0
2007-05-16 09:30:00,29.75,29.95,29.7,29.76,1302000.0,20.4221,20.5594,20.3878,20.429,1302000.0
2007-05-16 10:00:00,29.75,29.79,29.69,29.75,817600.0,20.4221,20.4496,20.3809,20.4221,817600.0
2007-05-16 10:30:00,29.76,29.77,29.68,29.69,745200.0,20.429,20.4359,20.3741,20.3809,745200.0
2007-05-16 11:00:00,29.69,29.7,29.5,29.69,810400.0,20.3809,20.3878,20.2505,20.3809,810400.0
2007-05-16 11:30:00,29.68,29.75,29.67,29.7,594000.0,20.3741,20.4221,20.3672,20.3878,594000.0
2007-05-16 12:00:00,29.7,29.73,29.64,29.72,340800.0,20.3878,20.4084,20.3466,20.4015,340800.0
2007-05-16 12:30:00,29.72,29.72,29.68,29.71,396400.0,20.4015,20.4015,20.3741,20.3947,396400.0
2007-05-16 13:00:00,29.71,29.73,29.68,29.71,483600.0,20.3947,20.4084,20.3741,20.3947,483600.0
2007-05-16 13:30:00,29.72,29.73,29.68,29.69,574400.0,20.4015,20.4084,20.3741,20.3809,574400.0
2007-05-16 14:00:00,29.69,29.75,29.67,29.72,748400.0,20.3809,20.4221,20.3672,20.4015,748400.0
2007-05-16 14:30:00,29.71,29.75,29.7,29.74,565600.0,20.3947,20.4221,20.3878,20.4153,565600.0
2007-05-16 15:00:00,29.74,29.77,29.72,29.75,669600.0,20.4153,20.4359,20.4015,20.4221,669600.0
2007-05-16 15:30:00,29.75,29.85,29.75,29.82,996400.0,20.4221,20.4908,20.4221,20.4702,996400.0
2007-05-17 09:30:00,29.75,30.13,29.7,30.06,2652000.0,20.4221,20.683,20.3878,20.6349,2652000.0
2007-05-17 10:00:00,30.06,30.23,29.99,30.13,2494800.0,20.6349,20.7516,20.5869,20.683,2494800.0
2007-05-17 10:30:00,30.13,30.2,29.99,30.03,777600.0,20.683,20.731,20.5869,20.6143,777600.0
2007-05-17 11:00:00,30.03,30.04,29.94,29.95,512000.0,20.6143,20.6212,20.5526,20.5594,512000.0
2007-05-17 11:30:00,29.95,30.02,29.94,29.99,368400.0,20.5594,20.6075,20.5526,20.5869,368400.0
2007-05-17 12:00:00,29.99,30.13,29.99,30.13,543600.0,20.5869,20.683,20.5869,20.683,543600.0
2007-05-17 12:30:00,30.13,30.13,30.0,30.06,536400.0,20.683,20.683,20.5937,20.6349,536400.0
2007-05-17 13:00:00,30.06,30.06,29.92,30.01,432000.0,20.6349,20.6349,20.5388,20.6006,432000.0
2007-05-17 13:30:00,30.01,30.14,30.0,30.11,313600.0,20.6006,20.6898,20.5937,20.6693,313600.0
2007-05-17 14:00:00,30.11,30.17,30.1,30.17,512000.0,20.6693,20.7104,20.6624,20.7104,512000.0
2007-05-17 14:30:00,30.17,30.23,30.13,30.22,460800.0,20.7104,20.7516,20.683,20.7448,460800.0
2007-05-17 15:00:00,30.22,30.24,30.18,30.22,678000.0,20.7448,20.7585,20.7173,20.7448,678000.0
2007-05-17 15:30:00,30.22,30.27,30.12,30.2,1111200.0,20.7448,20.7791,20.6761,20.731,1111200.0
2007-05-18 09:30:00,30.2,30.2,29.8,29.92,1793600.0,20.731,20.731,20.4565,20.5388,1793600.0
2007-05-18 10:00:00,29.92,30.07,29.88,30.06,582000.0,20.5388,20.6418,20.5114,20.6349,582000.0
2007-05-18 10:30:00,30.05,30.09,29.95,30.06,652800.0,20.6281,20.6555,20.5594,20.6349,652800.0
2007-05-18 11:00:00,30.07,30.1,30.0,30.08,317200.0,20.6418,20.6624,20.5937,20.6487,317200.0
2007-05-18 11:30:00,30.08,30.09,29.93,29.93,344400.0,20.6487,20.6555,20.5457,20.5457,344400.0
2007-05-18 12:00:00,29.94,30.0,29.93,29.96,336800.0,20.5526,20.5937,20.5457,20.5663,336800.0
2007-05-18 12:30:00,29.96,29.96,29.87,29.93,703200.0,20.5663,20.5663,20.5045,20.5457,703200.0
2007-05-18 13:00:00,29.92,29.95,29.89,29.89,362400.0,20.5388,20.5594,20.5182,20.5182,362400.0
2007-05-18 13:30:00,29.9,29.93,29.87,29.9,366000.0,20.5251,20.5457,20.5045,20.5251,366000.0
2007-05-18 14:00:00,29.9,29.97,29.86,29.93,299200.0,20.5251,20.5731,20.4976,20.5457,299200.0
2007-05-18 14:30:00,29.93,29.93,29.85,29.9,324400.0,20.5457,20.5457,20.4908,20.5251,324400.0
2007-05-18 15:00:00,29.9,29.97,29.86,29.89,408000.0,20.5251,20.5731,20.4976,20.5182,408000.0
2007-05-18 15:30:00,29.89,29.99,29.89,29.96,1906400.0,20.5182,20.5869,20.5182,20.5663,1906400.0
2007-05-21 09:30:00,29.86,30.09,29.8,29.93,697200.0,20.4976,20.6555,20.4565,20.5457,697200.0
2007-05-21 10:00:00,29.93,29.97,29.89,29.9,391200.0,20.5457,20.5731,20.5182,20.5251,391200.0
2007-05-21 10:30:00,29.89,29.93,29.86,29.86,441600.0,20.5182,20.5457,20.4976,20.4976,441600.0
2007-05-21 11:00:00,29.86,29.87,29.78,29.83,308000.0,20.4976,20.5045,20.4427,20.477,308000.0
2007-05-21 11:30:00,29.83,29.83,29.71,29.74,340800.0,20.477,20.477,20.3947,20.4153,340800.0
2007-05-21 12:00:00,29.74,29.83,29.74,29.78,357200.0,20.4153,20.477,20.4153,20.4427,357200.0
2007-05-21 12:30:00,29.78,29.85,29.77,29.79,207200.0,20.4427,20.4908,20.4359,20.4496,207200.0
2007-05-21 13:00:00,29.79,29.81,29.78,29.79,227200.0,20.4496,20.4633,20.4427,20.4496,227200.0
2007-05-21 13:30:00,29.78,29.79,29.76,29.77,296800.0,20.4427,20.4496,20.429,20.4359,296800.0
2007-05-21 14:00:00,29.78,29.79,29.74,29.75,466400.0,20.4427,20.4496,20.4153,20.4221,466400.0
2007-05-21 14:30:00,29.75,29.76,29.74,29.75,499200.0,20.4221,20.429,20.4153,20.4221,499200.0
2007-05-21 15:00:00,29.75,29.76,29.7,29.71,563200.0,20.4221,20.429,20.3878,20.3947,563200.0
2007-05-21 15:30:00,29.71,29.77,29.7,29.75,760800.0,20.3947,20.4359,20.3878,20.4221,760800.0
2007-05-22 09:30:00,30.13,30.13,29.41,29.45,1039600.0,20.683,20.683,20.1887,20.2162,1039600.0
2007-05-22 10:00:00,29.44,29.79,29.43,29.78,690800.0,20.2093,20.4496,20.2025,20.4427,690800.0
2007-05-22 10:30:00,29.78,29.81,29.66,29.68,446400.0,20.4427,20.4633,20.3603,20.3741,446400.0
2007-05-22 11:00:00,29.68,29.71,29.62,29.69,312800.0,20.3741,20.3947,20.3329,20.3809,312800.0
2007-05-22 11:30:00,29.69,29.69,29.58,29.59,199600.0,20.3809,20.3809,20.3054,20.3123,199600.0
2007-05-22 12:00:00,29.59,29.69,29.58,29.66,194800.0,20.3123,20.3809,20.3054,20.3603,194800.0
2007-05-22 12:30:00,29.67,29.68,29.62,29.66,178400.0,20.3672,20.3741,20.3329,20.3603,178400.0
2007-05-22 13:00:00,29.66,29.67,29.58,29.61,202800.0,20.3603,20.3672,20.3054,20.326,202800.0
2007-05-22 13:30:00,29.61,29.66,29.61,29.62,231600.0,20.326,20.3603,20.326,20.3329,231600.0
2007-05-22 14:00:00,29.63,29.65,29.6,29.61,359200.0,20.3398,20.3535,20.3192,20.326,359200.0
2007-05-22 14:30:00,29.6,29.65,29.58,29.61,265600.0,20.3192,20.3535,20.3054,20.326,265600.0
2007-05-22 15:00:00,29.61,29.63,29.57,29.61,350800.0,20.326,20.3398,20.2986,20.326,350800.0
2007-05-22 15:30:00,29.61,29.64,29.6,29.62,499200.0,20.326,20.3466,20.3192,20.3329,499200.0
2007-05-23 09:30:00,29.78,29.88,29.64,29.67,686400.0,20.4427,20.5114,20.3466,20.3672,686400.0
2007-05-23 10:00:00,29.68,29.86,29.67,29.82,358800.0,20.3741,20.4976,20.3672,20.4702,358800.0
2007-05-23 10:30:00,29.83,29.86,29.68,29.68,398000.0,20.477,20.4976,20.3741,20.3741,398000.0
2007-05-23 11:00:00,29.69,29.77,29.64,29.77,372000.0,20.3809,20.4359,20.3466,20.4359,372000.0
2007-05-23 11:30:00,29.77,29.82,29.68,29.73,270800.0,20.4359,20.4702,20.3741,20.4084,270800.0
2007-05-23 12:00:00,29.73,29.8,29.7,29.8,188400.0,20.4084,20.4565,20.3878,20.4565,188400.0
2007-05-23 12:30:00,29.8,29.82,29.69,29.76,166400.0,20.4565,20.4702,20.3809,20.429,166400.0
2007-05-23 13:00:00,29.76,29.85,29.76,29.82,246400.0,20.429,20.4908,20.429,20.4702,246400.0
2007-05-23 13:30:00,29.82,29.86,29.81,29.83,394400.0,20.4702,20.4976,20.4633,20.477,394400.0
2007-05-23 14:00:00,29.83,29.84,29.58,29.62,436000.0,20.477,20.4839,20.3054,20.3329,436000.0
2007-05-23 14:30:00,29.61,29.82,29.61,29.78,400400.0,20.326,20.4702,20.326,20.4427,400400.0
2007-05-23 15:00:00,29.77,29.81,29.75,29.8,393600.0,20.4359,20.4633,20.4221,20.4565,393600.0
2007-05-23 15:30:00,29.8,29.81,29.73,29.75,689600.0,20.4565,20.4633,20.4084,20.4221,689600.0
2007-05-24 09:30:00,29.73,29.87,29.61,29.8,874400.0,20.4084,20.5045,20.326,20.4565,874400.0
2007-05-24 10:00:00,29.81,29.89,29.75,29.86,521600.0,20.4633,20.5182,20.4221,20.4976,521600.0
2007-05-24 10:30:00,29.86,29.9,29.7,29.71,523200.0,20.4976,20.5251,20.3878,20.3947,523200.0
2007-05-24 11:00:00,29.71,29.77,29.49,29.5,473600.0,20.3947,20.4359,20.2436,20.2505,473600.0
2007-05-24 11:30:00,29.52,29.57,29.39,29.52,450800.0,20.2642,20.2986,20.175,20.2642,450800.0
2007-05-24 12:00:00,29.52,29.57,29.41,29.43,325200.0,20.2642,20.2986,20.1887,20.2025,325200.0
2007-05-24 12:30:00,29.43,29.46,29.36,29.39,475600.0,20.2025,20.2231,20.1544,20.175,475600.0
2007-05-24 13:00:00,29.39,29.47,29.37,29.47,376800.0,20.175,20.2299,20.1613,20.2299,376800.0
2007-05-24 13:30:00,29.48,29.49,29.3,29.48,592400.0,20.2368,20.2436,20.1132,20.2368,592400.0
2007-05-24 14:00:00,29.48,29.48,29.33,29.39,297600.0,20.2368,20.2368,20.1338,20.175,297600.0
2007-05-24 14:30:00,29.38,29.42,29.32,29.36,421200.0,20.1681,20.1956,20.127,20.1544,421200.0
2007-05-24 15:00:00,29.36,29.39,29.26,29.27,788800.0,20.1544,20.175,20.0858,20.0926,788800.0
2007-05-24 15:30:00,29.27,29.35,29.2,29.32,915200.0,20.0926,20.1475,20.0446,20.127,915200.0
2007-05-25 09:30:00,29.52,29.84,29.52,29.7,724400.0,20.3244,20.5447,20.3244,20.4483,724400.0
2007-05-25 10:00:00,29.7,29.79,29.65,29.7,520000.0,20.4483,20.5103,20.4139,20.4483,520000.0
2007-05-25 10:30:00,29.7,29.76,29.63,29.65,430000.0,20.4483,20.4896,20.4001,20.4139,430000.0
2007-05-25 11:00:00,29.65,29.7,29.61,29.67,251600.0,20.4139,20.4483,20.3863,20.4276,251600.0
2007-05-25 11:30:00,29.67,29.69,29.64,29.67,203600.0,20.4276,20.4414,20.407,20.4276,203600.0
2007-05-25 12:00:00,29.67,29.67,29.55,29.57,289200.0,20.4276,20.4276,20.345,20.3588,289200.0
2007-05-25 12:30:00,29.57,29.6,29.54,29.54,168800.0,20.3588,20.3794,20.3381,20.3381,168800.0
2007-05-25 13:00:00,29.54,29.65,29.54,29.58,188000.0,20.3381,20.4139,20.3381,20.3657,188000.0
2007-05-25 13:30:00,29.57,29.61,29.54,29.58,127200.0,20.3588,20.3863,20.3381,20.3657,127200.0
2007-05-25 14:00:00,29.58,29.6,29.44,29.5,433200.0,20.3657,20.3794,20.2693,20.3106,433200.0
2007-05-25 14:30:00,29.5,29.61,29.5,29.55,251200.0,20.3106,20.3863,20.3106,20.345,251200.0
2007-05-25 15:00:00,29.54,29.61,29.53,29.53,349600.0,20.3381,20.3863,20.3313,20.3313,349600.0
2007-05-25 15:30:00,29.52,29.57,29.48,29.5,641600.0,20.3244,20.3588,20.2968,20.3106,641600.0
2007-05-29 09:30:00,29.54,29.73,29.53,29.68,559200.0,20.3381,20.469,20.3313,20.4345,559200.0
2007-05-29 10:00:00,29.69,29.84,29.66,29.76,854400.0,20.4414,20.5447,20.4208,20.4896,854400.0
2007-05-29 10:30:00,29.76,29.82,29.7,29.73,316000.0,20.4896,20.5309,20.4483,20.469,316000.0
2007-05-29 11:00:00,29.74,29.81,29.73,29.74,320800.0,20.4758,20.524,20.469,20.4758,320800.0
2007-05-29 11:30:00,29.75,29.78,29.63,29.63,380400.0,20.4827,20.5034,20.4001,20.4001,380400.0
2007-05-29 12:00:00,29.63,29.65,29.58,29.58,254000.0,20.4001,20.4139,20.3657,20.3657,254000.0
2007-05-29 12:30:00,29.58,29.63,29.53,29.55,275200.0,20.3657,20.4001,20.3313,20.345,275200.0
2007-05-29 13:00:00,29.55,29.63,29.46,29.55,299600.0,20.345,20.4001,20.2831,20.345,299600.0
2007-05-29 13:30:00,29.54,29.63,29.54,29.63,327200.0,20.3381,20.4001,20.3381,20.4001,327200.0
2007-05-29 14:00:00,29.63,29.66,29.51,29.63,414400.0,20.4001,20.4208,20.3175,20.4001,414400.0
2007-05-29 14:30:00,29.63,29.72,29.63,29.67,396400.0,20.4001,20.4621,20.4001,20.4276,396400.0
2007-05-29 15:00:00,29.66,29.72,29.63,29.63,514800.0,20.4208,20.4621,20.4001,20.4001,514800.0
2007-05-29 15:30:00,29.63,29.7,29.59,29.65,522400.0,20.4001,20.4483,20.3726,20.4139,522400.0
2007-05-30 09:30:00,29.45,29.66,29.45,29.61,500800.0,20.2762,20.4208,20.2762,20.3863,500800.0
2007-05-30 10:00:00,29.61,29.66,29.48,29.61,330800.0,20.3863,20.4208,20.2968,20.3863,330800.0
2007-05-30 10:30:00,29.62,29.66,29.61,29.62,318000.0,20.3932,20.4208,20.3863,20.3932,318000.0
2007-05-30 11:00:00,29.62,29.64,29.57,29.59,232800.0,20.3932,20.407,20.3588,20.3726,232800.0
2007-05-30 11:30:00,29.59,29.63,29.58,29.6,134800.0,20.3726,20.4001,20.3657,20.3794,134800.0
2007-05-30 12:00:00,29.59,29.65,29.56,29.64,201200.0,20.3726,20.4139,20.3519,20.407,201200.0
2007-05-30 12:30:00,29.64,29.67,29.61,29.61,140800.0,20.407,20.4276,20.3863,20.3863,140800.0
2007-05-30 13:00:00,29.61,29.63,29.58,29.62,129600.0,20.3863,20.4001,20.3657,20.3932,129600.0
2007-05-30 13:30:00,29.61,29.62,29.55,29.59,150800.0,20.3863,20.3932,20.345,20.3726,150800.0
2007-05-30 14:00:00,29.59,29.65,29.48,29.64,460000.0,20.3726,20.4139,20.2968,20.407,460000.0
2007-05-30 14:30:00,29.64,29.73,29.59,29.71,326000.0,20.407,20.469,20.3726,20.4552,326000.0
2007-05-30 15:00:00,29.72,29.74,29.65,29.69,264400.0,20.4621,20.4758,20.4139,20.4414,264400.0
2007-05-30 15:30:00,29.69,29.73,29.67,29.73,475200.0,20.4414,20.469,20.4276,20.469,475200.0
2007-05-31 09:30:00,29.76,30.22,29.75,30.15,978000.0,20.4896,20.8063,20.4827,20.7581,978000.0
2007-05-31 10:00:00,30.15,30.18,29.96,30.03,496800.0,20.7581,20.7788,20.6273,20.6755,496800.0
2007-05-31 10:30:00,30.03,30.1,29.98,30.01,388400.0,20.6755,20.7237,20.6411,20.6617,388400.0
2007-05-31 11:00:00,30.01,30.05,29.96,29.98,337200.0,20.6617,20.6893,20.6273,20.6411,337200.0
2007-05-31 11:30:00,29.99,30.13,29.99,30.13,340800.0,20.648,20.7444,20.648,20.7444,340800.0
2007-05-31 12:00:00,30.13,30.29,30.1,30.27,637200.0,20.7444,20.8545,20.7237,20.8407,637200.0
2007-05-31 12:30:00,30.26,30.26,30.15,30.16,437200.0,20.8339,20.8339,20.7581,20.765,437200.0
2007-05-31 13:00:00,30.17,30.18,30.02,30.06,367200.0,20.7719,20.7788,20.6686,20.6962,367200.0
2007-05-31 13:30:00,30.06,30.15,30.0,30.14,371200.0,20.6962,20.7581,20.6548,20.7512,371200.0
2007-05-31 14:00:00,30.14,30.2,30.11,30.12,386000.0,20.7512,20.7925,20.7306,20.7375,386000.0
2007-05-31 14:30:00,30.12,30.16,30.1,30.1,333200.0,20.7375,20.765,20.7237,20.7237,333200.0
2007-05-31 15:00:00,30.1,30.18,30.06,30.08,592400.0,20.7237,20.7788,20.6962,20.7099,592400.0
2007-05-31 15:30:00,30.09,30.16,30.03,30.12,729600.0,20.7168,20.765,20.6755,20.7375,729600.0
2007-06-01 09:30:00,30.31,30.53,30.3,30.47,924800.0,20.8683,21.0197,20.8614,20.9784,924800.0
2007-06-01 10:00:00,30.47,30.57,30.43,30.5,847200.0,20.9784,21.0473,20.9509,20.9991,847200.0
2007-06-01 10:30:00,30.5,30.59,30.49,30.57,667200.0,20.9991,21.0611,20.9922,21.0473,667200.0
2007-06-01 11:00:00,30.57,30.62,30.52,30.58,596400.0,21.0473,21.0817,21.0129,21.0542,596400.0
2007-06-01 11:30:00,30.58,30.67,30.58,30.66,485600.0,21.0542,21.1161,21.0542,21.1093,485600.0
2007-06-01 12:00:00,30.66,30.7,30.41,30.5,585200.0,21.1093,21.1368,20.9371,20.9991,585200.0
2007-06-01 12:30:00,30.5,30.56,30.37,30.43,320400.0,20.9991,21.0404,20.9096,20.9509,320400.0
2007-06-01 13:00:00,30.43,30.52,30.43,30.51,249200.0,20.9509,21.0129,20.9509,21.006,249200.0
2007-06-01 13:30:00,30.51,30.53,30.44,30.45,164800.0,21.006,21.0197,20.9578,20.9647,164800.0
2007-06-01 14:00:00,30.45,30.47,30.33,30.38,251600.0,20.9647,20.9784,20.882,20.9165,251600.0
2007-06-01 14:30:00,30.39,30.44,30.37,30.41,194400.0,20.9234,20.9578,20.9096,20.9371,194400.0
2007-06-01 15:00:00,30.41,30.42,30.33,30.4,253600.0,20.9371,20.944,20.882,20.9302,253600.0
2007-06-01 15:30:00,30.4,30.5,30.36,30.5,768400.0,20.9302,20.9991,20.9027,20.9991,768400.0
2007-06-04 09:30:00,30.43,30.5,30.28,30.5,704400.0,20.9509,20.9991,20.8476,20.9991,704400.0
2007-06-04 10:00:00,30.5,30.52,30.43,30.49,695600.0,20.9991,21.0129,20.9509,20.9922,695600.0
2007-06-04 10:30:00,30.49,30.5,30.41,30.41,204000.0,20.9922,20.9991,20.9371,20.9371,204000.0
2007-06-04 11:00:00,30.41,30.5,30.38,30.47,354400.0,20.9371,20.9991,20.9165,20.9784,354400.0
2007-06-04 11:30:00,30.47,30.5,30.45,30.5,284400.0,20.9784,20.9991,20.9647,20.9991,284400.0
2007-06-04 12:00:00,30.5,30.51,30.43,30.5,388400.0,20.9991,21.006,20.9509,20.9991,388400.0
2007-06-04 12:30:00,30.5,30.5,30.45,30.48,352000.0,20.9991,20.9991,20.9647,20.9853,352000.0
2007-06-04 13:00:00,30.48,30.5,30.42,30.43,196800.0,20.9853,20.9991,20.944,20.9509,196800.0
2007-06-04 13:30:00,30.43,30.5,30.43,30.5,218800.0,20.9509,20.9991,20.9509,20.9991,218800.0
2007-06-04 14:00:00,30.5,30.51,30.47,30.49,460800.0,20.9991,21.006,20.9784,20.9922,460800.0
2007-06-04 14:30:00,30.49,30.53,30.45,30.49,416800.0,20.9922,21.0197,20.9647,20.9922,416800.0
2007-06-04 15:00:00,30.49,30.53,30.45,30.5,507200.0,20.9922,21.0197,20.9647,20.9991,507200.0
2007-06-04 15:30:00,30.5,30.5,30.47,30.47,549200.0,20.9991,20.9991,20.9784,20.9784,549200.0
2007-06-05 09:30:00,30.28,30.38,30.14,30.21,699200.0,20.8476,20.9165,20.7512,20.7994,699200.0
2007-06-05 10:00:00,30.22,30.25,30.09,30.18,574400.0,20.8063,20.827,20.7168,20.7788,574400.0
2007-06-05 10:30:00,30.18,30.5,30.15,30.49,854000.0,20.7788,20.9991,20.7581,20.9922,854000.0
2007-06-05 11:00:00,30.49,30.5,30.3,30.3,326800.0,20.9922,20.9991,20.8614,20.8614,326800.0
2007-06-05 11:30:00,30.3,30.39,30.1,30.1,360000.0,20.8614,20.9234,20.7237,20.7237,360000.0
2007-06-05 12:00:00,30.09,30.13,30.03,30.08,284800.0,20.7168,20.7444,20.6755,20.7099,284800.0
2007-06-05 12:30:00,30.08,30.21,30.08,30.18,264400.0,20.7099,20.7994,20.7099,20.7788,264400.0
2007-06-05 13:00:00,30.18,30.29,30.17,30.2,246000.0,20.7788,20.8545,20.7719,20.7925,246000.0
2007-06-05 13:30:00,30.2,30.25,30.18,30.18,275200.0,20.7925,20.827,20.7788,20.7788,275200.0
2007-06-05 14:00:00,30.18,30.25,30.15,30.21,319200.0,20.7788,20.827,20.7581,20.7994,319200.0
2007-06-05 14:30:00,30.22,30.28,30.16,30.22,286800.0,20.8063,20.8476,20.765,20.8063,286800.0
2007-06-05 15:00:00,30.22,30.27,30.19,30.26,357600.0,20.8063,20.8407,20.7857,20.8339,357600.0
2007-06-05 15:30:00,30.26,30.31,30.23,30.26,590400.0,20.8339,20.8683,20.8132,20.8339,590400.0
2007-06-06 09:30:00,30.23,30.23,29.68,29.84,1158800.0,20.8132,20.8132,20.4345,20.5447,1158800.0
2007-06-06 10:00:00,29.83,29.85,29.75,29.83,753600.0,20.5378,20.5516,20.4827,20.5378,753600.0
2007-06-06 10:30:00,29.83,29.85,29.63,29.67,958000.0,20.5378,20.5516,20.4001,20.4276,958000.0
2007-06-06 11:00:00,29.67,29.73,29.61,29.72,397600.0,20.4276,20.469,20.3863,20.4621,397600.0
2007-06-06 11:30:00,29.72,29.78,29.63,29.67,369600.0,20.4621,20.5034,20.4001,20.4276,369600.0
2007-06-06 12:00:00,29.67,29.75,29.63,29.69,453600.0,20.4276,20.4827,20.4001,20.4414,453600.0
2007-06-06 12:30:00,29.69,29.76,29.69,29.73,265600.0,20.4414,20.4896,20.4414,20.469,265600.0
2007-06-06 13:00:00,29.73,29.77,29.63,29.68,295600.0,20.469,20.4965,20.4001,20.4345,295600.0
2007-06-06 13:30:00,29.68,29.71,29.64,29.68,230800.0,20.4345,20.4552,20.407,20.4345,230800.0
2007-06-06 14:00:00,29.68,29.69,29.56,29.61,370000.0,20.4345,20.4414,20.3519,20.3863,370000.0
2007-06-06 14:30:00,29.62,29.68,29.6,29.65,642800.0,20.3932,20.4345,20.3794,20.4139,642800.0
2007-06-06 15:00:00,29.65,29.75,29.56,29.68,546800.0,20.4139,20.4827,20.3519,20.4345,546800.0
2007-06-06 15:30:00,29.68,29.68,29.54,29.57,1125200.0,20.4345,20.4345,20.3381,20.3588,1125200.0
2007-06-07 09:30:00,29.43,29.54,29.29,29.33,1038400.0,20.2624,20.3381,20.166,20.1936,1038400.0
2007-06-07 10:00:00,29.32,29.35,28.94,28.97,1123600.0,20.1867,20.2073,19.925,19.9457,1123600.0
2007-06-07 10:30:00,28.96,29.0,28.74,28.86,1794800.0,19.9388,19.9664,19.7873,19.87,1794800.0
2007-06-07 11:00:00,28.86,28.99,28.71,28.97,1314800.0,19.87,19.9595,19.7667,19.9457,1314800.0
2007-06-07 11:30:00,28.97,29.05,28.96,29.03,771600.0,19.9457,20.0008,19.9388,19.987,771600.0
2007-06-07 12:00:00,29.03,29.12,29.0,29.1,542800.0,19.987,20.049,19.9664,20.0352,542800.0
2007-06-07 12:30:00,29.1,29.1,28.99,29.07,669200.0,20.0352,20.0352,19.9595,20.0145,669200.0
2007-06-07 13:00:00,29.07,29.09,28.84,28.84,483200.0,20.0145,20.0283,19.8562,19.8562,483200.0
2007-06-07 13:30:00,28.84,28.84,28.74,28.79,1115600.0,19.8562,19.8562,19.7873,19.8218,1115600.0
2007-06-07 14:00:00,28.79,28.83,28.71,28.8,528000.0,19.8218,19.8493,19.7667,19.8287,528000.0
2007-06-07 14:30:00,28.79,28.89,28.75,28.85,633200.0,19.8218,19.8906,19.7942,19.8631,633200.0
2007-06-07 15:00:00,28.85,29.04,28.81,28.98,896400.0,19.8631,19.9939,19.8355,19.9526,896400.0
2007-06-07 15:30:00,28.98,29.04,28.73,28.73,1031600.0,19.9526,19.9939,19.7805,19.7805,1031600.0
2007-06-08 09:30:00,28.71,28.9,28.68,28.86,746000.0,19.7667,19.8975,19.746,19.87,746000.0
2007-06-08 10:00:00,28.89,29.27,28.84,29.05,1168000.0,19.8906,20.1522,19.8562,20.0008,1168000.0
2007-06-08 10:30:00,29.06,29.27,29.0,29.21,547600.0,20.0077,20.1522,19.9664,20.1109,547600.0
2007-06-08 11:00:00,29.19,29.19,29.02,29.09,443600.0,20.0972,20.0972,19.9801,20.0283,443600.0
2007-06-08 11:30:00,29.08,29.11,28.99,29.11,362000.0,20.0214,20.0421,19.9595,20.0421,362000.0
2007-06-08 12:00:00,29.11,29.11,29.03,29.04,330000.0,20.0421,20.0421,19.987,19.9939,330000.0
2007-06-08 12:30:00,29.04,29.09,29.03,29.06,228000.0,19.9939,20.0283,19.987,20.0077,228000.0
2007-06-08 13:00:00,29.06,29.07,28.94,29.03,386800.0,20.0077,20.0145,19.925,19.987,386800.0
2007-06-08 13:30:00,29.03,29.08,29.02,29.04,880400.0,19.987,20.0214,19.9801,19.9939,880400.0
2007-06-08 14:00:00,29.04,29.13,29.02,29.03,725600.0,19.9939,20.0559,19.9801,19.987,725600.0
2007-06-08 14:30:00,29.03,29.14,29.0,29.11,445600.0,19.987,20.0627,19.9664,20.0421,445600.0
2007-06-08 15:00:00,29.1,29.18,29.09,29.11,362800.0,20.0352,20.0903,20.0283,20.0421,362800.0
2007-06-08 15:30:00,29.1,29.17,29.08,29.15,974000.0,20.0352,20.0834,20.0214,20.0696,974000.0
2007-06-11 09:30:00,29.1,29.1,28.94,29.05,376800.0,20.0352,20.0352,19.925,20.0008,376800.0
2007-06-11 10:00:00,29.04,29.05,28.93,28.95,488800.0,19.9939,20.0008,19.9182,19.9319,488800.0
2007-06-11 10:30:00,28.95,29.08,28.94,29.05,506000.0,19.9319,20.0214,19.925,20.0008,506000.0
2007-06-11 11:00:00,29.05,29.1,28.96,28.98,576000.0,20.0008,20.0352,19.9388,19.9526,576000.0
2007-06-11 11:30:00,28.98,29.1,28.97,29.06,819200.0,19.9526,20.0352,19.9457,20.0077,819200.0
2007-06-11 12:00:00,29.06,29.1,29.05,29.09,265600.0,20.0077,20.0352,20.0008,20.0283,265600.0
2007-06-11 12:30:00,29.09,29.19,29.09,29.17,294000.0,20.0283,20.0972,20.0283,20.0834,294000.0
2007-06-11 13:00:00,29.17,29.19,29.15,29.15,262000.0,20.0834,20.0972,20.0696,20.0696,262000.0
2007-06-11 13:30:00,29.15,29.17,29.06,29.07,277600.0,20.0696,20.0834,20.0077,20.0145,277600.0
2007-06-11 14:00:00,29.07,29.12,29.06,29.12,344400.0,20.0145,20.049,20.0077,20.049,344400.0
2007-06-11 14:30:00,29.11,29.11,29.05,29.05,348400.0,20.0421,20.0421,20.0008,20.0008,348400.0
2007-06-11 15:00:00,29.05,29.06,28.97,29.01,587200.0,20.0008,20.0077,19.9457,19.9732,587200.0
2007-06-11 15:30:00,29.01,29.03,28.92,28.92,669200.0,19.9732,19.987,19.9113,19.9113,669200.0
2007-06-12 09:30:00,28.85,28.91,28.63,28.63,753600.0,19.8631,19.9044,19.7116,19.7116,753600.0
2007-06-12 10:00:00,28.63,28.73,28.51,28.69,1169200.0,19.7116,19.7805,19.629,19.7529,1169200.0
2007-06-12 10:30:00,28.7,28.7,28.55,28.56,673200.0,19.7598,19.7598,19.6565,19.6634,673200.0
2007-06-12 11:00:00,28.56,28.65,28.55,28.6,619600.0,19.6634,19.7254,19.6565,19.691,619600.0
2007-06-12 11:30:00,28.6,28.79,28.6,28.77,610800.0,19.691,19.8218,19.691,19.808,610800.0
2007-06-12 12:00:00,28.77,28.77,28.68,28.73,376400.0,19.808,19.808,19.746,19.7805,376400.0
2007-06-12 12:30:00,28.73,28.73,28.63,28.7,301600.0,19.7805,19.7805,19.7116,19.7598,301600.0
2007-06-12 13:00:00,28.7,28.75,28.63,28.68,464800.0,19.7598,19.7942,19.7116,19.746,464800.0
2007-06-12 13:30:00,28.68,28.79,28.63,28.78,490800.0,19.746,19.8218,19.7116,19.8149,490800.0
2007-06-12 14:00:00,28.78,28.85,28.73,28.77,456400.0,19.8149,19.8631,19.7805,19.808,456400.0
2007-06-12 14:30:00,28.77,28.81,28.63,28.69,680400.0,19.808,19.8355,19.7116,19.7529,680400.0
2007-06-12 15:00:00,28.7,28.71,28.48,28.51,1471600.0,19.7598,19.7667,19.6083,19.629,1471600.0
2007-06-12 15:30:00,28.51,28.65,28.34,28.34,1558400.0,19.629,19.7254,19.5119,19.5119,1558400.0
2007-06-13 09:30:00,28.17,28.8,28.17,28.59,1427600.0,19.3949,19.8287,19.3949,19.6841,1427600.0
2007-06-13 10:00:00,28.59,28.81,28.53,28.79,988800.0,19.6841,19.8355,19.6428,19.8218,988800.0
2007-06-13 10:30:00,28.78,28.87,28.67,28.84,590800.0,19.8149,19.8768,19.7391,19.8562,590800.0
2007-06-13 11:00:00,28.84,28.89,28.75,28.78,631200.0,19.8562,19.8906,19.7942,19.8149,631200.0
2007-06-13 11:30:00,28.77,28.85,28.76,28.81,478000.0,19.808,19.8631,19.8011,19.8355,478000.0
2007-06-13 12:00:00,28.82,28.86,28.75,28.78,448400.0,19.8424,19.87,19.7942,19.8149,448400.0
2007-06-13 12:30:00,28.78,28.82,28.72,28.74,395600.0,19.8149,19.8424,19.7736,19.7873,395600.0
2007-06-13 13:00:00,28.74,28.76,28.65,28.72,438000.0,19.7873,19.8011,19.7254,19.7736,438000.0
2007-06-13 13:30:00,28.72,28.72,28.67,28.7,712000.0,19.7736,19.7736,19.7391,19.7598,712000.0
2007-06-13 14:00:00,28.7,28.91,28.68,28.83,1104000.0,19.7598,19.9044,19.746,19.8493,1104000.0
2007-06-13 14:30:00,28.83,29.08,28.82,29.07,536800.0,19.8493,20.0214,19.8424,20.0145,536800.0
2007-06-13 15:00:00,29.08,29.14,29.05,29.1,1099200.0,20.0214,20.0627,20.0008,20.0352,1099200.0
2007-06-13 15:30:00,29.1,29.18,29.1,29.17,1170800.0,20.0352,20.0903,20.0352,20.0834,1170800.0
2007-06-14 09:30:00,29.29,29.5,29.22,29.49,741200.0,20.166,20.3106,20.1178,20.3037,741200.0
2007-06-14 10:00:00,29.49,29.56,29.45,29.56,558000.0,20.3037,20.3519,20.2762,20.3519,558000.0
2007-06-14 10:30:00,29.56,29.73,29.55,29.64,953600.0,20.3519,20.469,20.345,20.407,953600.0
2007-06-14 11:00:00,29.65,29.68,29.61,29.64,432400.0,20.4139,20.4345,20.3863,20.407,432400.0
2007-06-14 11:30:00,29.64,29.68,29.6,29.61,338800.0,20.407,20.4345,20.3794,20.3863,338800.0
2007-06-14 12:00:00,29.61,29.61,29.5,29.56,226400.0,20.3863,20.3863,20.3106,20.3519,226400.0
2007-06-14 12:30:00,29.56,29.6,29.31,29.4,1776400.0,20.3519,20.3794,20.1798,20.2417,1776400.0
2007-06-14 13:00:00,29.39,29.58,29.34,29.38,1179600.0,20.2349,20.3657,20.2004,20.228,1179600.0
2007-06-14 13:30:00,29.38,29.42,29.31,29.42,559200.0,20.228,20.2555,20.1798,20.2555,559200.0
2007-06-14 14:00:00,29.42,29.42,29.29,29.41,682800.0,20.2555,20.2555,20.166,20.2486,682800.0
2007-06-14 14:30:00,29.42,29.5,29.4,29.47,342800.0,20.2555,20.3106,20.2417,20.2899,342800.0
2007-06-14 15:00:00,29.48,29.58,29.47,29.54,843200.0,20.2968,20.3657,20.2899,20.3381,843200.0
2007-06-14 15:30:00,29.54,29.56,29.49,29.53,666000.0,20.3381,20.3519,20.3037,20.3313,666000.0
2007-06-15 09:30:00,29.68,30.43,29.68,30.4,3251200.0,20.4345,20.9509,20.4345,20.9302,3251200.0
2007-06-15 10:00:00,30.38,30.39,30.23,30.24,1984400.0,20.9165,20.9234,20.8132,20.8201,1984400.0
2007-06-15 10:30:00,30.24,30.27,30.16,30.18,1036800.0,20.8201,20.8407,20.765,20.7788,1036800.0
2007-06-15 11:00:00,30.18,30.22,30.17,30.2,913600.0,20.7788,20.8063,20.7719,20.7925,913600.0
2007-06-15 11:30:00,30.2,30.21,30.16,30.17,501600.0,20.7925,20.7994,20.765,20.7719,501600.0
2007-06-15 12:00:00,30.17,30.17,30.1,30.11,365200.0,20.7719,20.7719,20.7237,20.7306,365200.0
2007-06-15 12:30:00,30.12,30.12,30.08,30.08,541200.0,20.7375,20.7375,20.7099,20.7099,541200.0
2007-06-15 13:00:00,30.08,30.14,30.06,30.11,687200.0,20.7099,20.7512,20.6962,20.7306,687200.0
2007-06-15 13:30:00,30.1,30.1,29.92,30.01,828800.0,20.7237,20.7237,20.5998,20.6617,828800.0
2007-06-15 14:00:00,30.0,30.01,29.92,29.96,365200.0,20.6548,20.6617,20.5998,20.6273,365200.0
2007-06-15 14:30:00,29.96,30.0,29.93,30.0,308000.0,20.6273,20.6548,20.6067,20.6548,308000.0
2007-06-15 15:00:00,30.0,30.06,29.97,30.03,488400.0,20.6548,20.6962,20.6342,20.6755,488400.0
2007-06-15 15:30:00,30.03,30.07,30.03,30.06,1349600.0,20.6755,20.703,20.6755,20.6962,1349600.0
2007-06-18 09:30:00,30.07,30.07,29.85,29.96,511600.0,20.703,20.703,20.5516,20.6273,511600.0
2007-06-18 10:00:00,29.96,29.96,29.75,29.86,546400.0,20.6273,20.6273,20.4827,20.5585,546400.0
2007-06-18 10:30:00,29.86,29.91,29.82,29.88,338800.0,20.5585,20.5929,20.5309,20.5722,338800.0
2007-06-18 11:00:00,29.88,29.9,29.81,29.89,233600.0,20.5722,20.586,20.524,20.5791,233600.0
2007-06-18 11:30:00,29.89,29.9,29.81,29.9,178400.0,20.5791,20.586,20.524,20.586,178400.0
2007-06-18 12:00:00,29.89,29.9,29.86,29.87,106400.0,20.5791,20.586,20.5585,20.5653,106400.0
2007-06-18 12:30:00,29.87,29.9,29.85,29.89,291200.0,20.5653,20.586,20.5516,20.5791,291200.0
2007-06-18 13:00:00,29.89,29.9,29.83,29.86,167600.0,20.5791,20.586,20.5378,20.5585,167600.0
2007-06-18 13:30:00,29.86,29.9,29.83,29.88,245200.0,20.5585,20.586,20.5378,20.5722,245200.0
2007-06-18 14:00:00,29.88,29.95,29.88,29.93,316800.0,20.5722,20.6204,20.5722,20.6067,316800.0
2007-06-18 14:30:00,29.93,29.95,29.89,29.95,263600.0,20.6067,20.6204,20.5791,20.6204,263600.0
2007-06-18 15:00:00,29.95,29.96,29.89,29.91,269600.0,20.6204,20.6273,20.5791,20.5929,269600.0
2007-06-18 15:30:00,29.91,29.91,29.83,29.88,413600.0,20.5929,20.5929,20.5378,20.5722,413600.0
2007-06-19 09:30:00,29.83,29.93,29.65,29.81,1122800.0,20.5378,20.6067,20.4139,20.524,1122800.0
2007-06-19 10:00:00,29.81,29.88,29.75,29.82,462800.0,20.524,20.5722,20.4827,20.5309,462800.0
2007-06-19 10:30:00,29.81,29.85,29.76,29.77,604000.0,20.524,20.5516,20.4896,20.4965,604000.0
2007-06-19 11:00:00,29.78,29.8,29.73,29.74,380000.0,20.5034,20.5171,20.469,20.4758,380000.0
2007-06-19 11:30:00,29.74,29.77,29.72,29.75,564400.0,20.4758,20.4965,20.4621,20.4827,564400.0
2007-06-19 12:00:00,29.74,29.81,29.74,29.78,798800.0,20.4758,20.524,20.4758,20.5034,798800.0
2007-06-19 12:30:00,29.78,29.94,29.78,29.93,602400.0,20.5034,20.6135,20.5034,20.6067,602400.0
2007-06-19 13:00:00,29.94,29.94,29.85,29.92,462400.0,20.6135,20.6135,20.5516,20.5998,462400.0
2007-06-19 13:30:00,29.92,29.94,29.87,29.91,514800.0,20.5998,20.6135,20.5653,20.5929,514800.0
2007-06-19 14:00:00,29.91,29.93,29.82,29.82,544400.0,20.5929,20.6067,20.5309,20.5309,544400.0
2007-06-19 14:30:00,29.82,29.87,29.77,29.85,507600.0,20.5309,20.5653,20.4965,20.5516,507600.0
2007-06-19 15:00:00,29.85,29.89,29.81,29.87,439200.0,20.5516,20.5791,20.524,20.5653,439200.0
2007-06-19 15:30:00,29.87,29.92,29.85,29.88,749600.0,20.5653,20.5998,20.5516,20.5722,749600.0
2007-06-20 09:30:00,29.8,29.94,29.7,29.79,385200.0,20.5171,20.6135,20.4483,20.5103,385200.0
2007-06-20 10:00:00,29.79,29.79,29.52,29.71,757200.0,20.5103,20.5103,20.3244,20.4552,757200.0
2007-06-20 10:30:00,29.71,29.85,29.71,29.79,313200.0,20.4552,20.5516,20.4552,20.5103,313200.0
2007-06-20 11:00:00,29.78,29.79,29.64,29.67,302000.0,20.5034,20.5103,20.407,20.4276,302000.0
2007-06-20 11:30:00,29.65,29.66,29.52,29.58,378800.0,20.4139,20.4208,20.3244,20.3657,378800.0
2007-06-20 12:00:00,29.57,29.61,29.53,29.55,252800.0,20.3588,20.3863,20.3313,20.345,252800.0
2007-06-20 12:30:00,29.55,29.63,29.54,29.62,176800.0,20.345,20.4001,20.3381,20.3932,176800.0
2007-06-20 13:00:00,29.62,29.62,29.39,29.45,411200.0,20.3932,20.3932,20.2349,20.2762,411200.0
2007-06-20 13:30:00,29.45,29.49,29.4,29.43,303200.0,20.2762,20.3037,20.2417,20.2624,303200.0
2007-06-20 14:00:00,29.43,29.56,29.35,29.41,353200.0,20.2624,20.3519,20.2073,20.2486,353200.0
2007-06-20 14:30:00,29.41,29.42,29.31,29.4,518400.0,20.2486,20.2555,20.1798,20.2417,518400.0
2007-06-20 15:00:00,29.4,29.42,29.31,29.4,630000.0,20.2417,20.2555,20.1798,20.2417,630000.0
2007-06-20 15:30:00,29.4,29.4,29.29,29.33,1389200.0,20.2417,20.2417,20.166,20.1936,1389200.0
2007-06-21 09:30:00,29.3,29.5,29.11,29.14,653600.0,20.1729,20.3106,20.0421,20.0627,653600.0
2007-06-21 10:00:00,29.14,29.42,29.09,29.41,680000.0,20.0627,20.2555,20.0283,20.2486,680000.0
2007-06-21 10:30:00,29.4,29.45,29.33,29.43,638800.0,20.2417,20.2762,20.1936,20.2624,638800.0
2007-06-21 11:00:00,29.43,29.45,29.32,29.39,275200.0,20.2624,20.2762,20.1867,20.2349,275200.0
2007-06-21 11:30:00,29.39,29.4,29.33,29.39,245600.0,20.2349,20.2417,20.1936,20.2349,245600.0
2007-06-21 12:00:00,29.4,29.44,29.28,29.32,477600.0,20.2417,20.2693,20.1591,20.1867,477600.0
2007-06-21 12:30:00,29.32,29.4,29.29,29.34,212000.0,20.1867,20.2417,20.166,20.2004,212000.0
2007-06-21 13:00:00,29.34,29.48,29.34,29.46,604000.0,20.2004,20.2968,20.2004,20.2831,604000.0
2007-06-21 13:30:00,29.47,29.52,29.46,29.5,655200.0,20.2899,20.3244,20.2831,20.3106,655200.0
2007-06-21 14:00:00,29.5,29.52,29.46,29.52,476800.0,20.3106,20.3244,20.2831,20.3244,476800.0
2007-06-21 14:30:00,29.51,29.52,29.45,29.46,502000.0,20.3175,20.3244,20.2762,20.2831,502000.0
2007-06-21 15:00:00,29.46,29.49,29.46,29.49,524800.0,20.2831,20.3037,20.2831,20.3037,524800.0
2007-06-21 15:30:00,29.49,29.52,29.48,29.5,1055200.0,20.3037,20.3244,20.2968,20.3106,1055200.0
2007-06-22 09:30:00,29.5,29.51,29.2,29.31,1130800.0,20.3106,20.3175,20.104,20.1798,1130800.0
2007-06-22 10:00:00,29.31,29.37,29.28,29.3,622000.0,20.1798,20.2211,20.1591,20.1729,622000.0
2007-06-22 10:30:00,29.3,29.31,29.19,29.2,489600.0,20.1729,20.1798,20.0972,20.104,489600.0
2007-06-22 11:00:00,29.2,29.28,29.16,29.24,248800.0,20.104,20.1591,20.0765,20.1316,248800.0
2007-06-22 11:30:00,29.25,29.25,29.11,29.13,340800.0,20.1385,20.1385,20.0421,20.0559,340800.0
2007-06-22 12:00:00,29.15,29.15,28.78,28.8,624800.0,20.0696,20.0696,19.8149,19.8287,624800.0
2007-06-22 12:30:00,28.79,28.97,28.71,28.91,671200.0,19.8218,19.9457,19.7667,19.9044,671200.0
2007-06-22 13:00:00,28.88,29.15,28.86,29.13,812800.0,19.8837,20.0696,19.87,20.0559,812800.0
2007-06-22 13:30:00,29.12,29.18,29.07,29.09,676400.0,20.049,20.0903,20.0145,20.0283,676400.0
2007-06-22 14:00:00,29.09,29.14,29.04,29.13,369200.0,20.0283,20.0627,19.9939,20.0559,369200.0
2007-06-22 14:30:00,29.13,29.2,29.07,29.17,787600.0,20.0559,20.104,20.0145,20.0834,787600.0
2007-06-22 15:00:00,29.18,29.25,29.16,29.16,506000.0,20.0903,20.1385,20.0765,20.0765,506000.0
2007-06-22 15:30:00,29.17,29.18,29.0,29.08,978400.0,20.0834,20.0903,19.9664,20.0214,978400.0
2007-06-25 09:30:00,29.14,29.17,28.94,28.99,505600.0,20.0627,20.0834,19.925,19.9595,505600.0
2007-06-25 10:00:00,28.98,29.11,28.95,29.03,400000.0,19.9526,20.0421,19.9319,19.987,400000.0
2007-06-25 10:30:00,29.03,29.06,28.96,29.0,285200.0,19.987,20.0077,19.9388,19.9664,285200.0
2007-06-25 11:00:00,29.0,29.08,28.96,29.07,832800.0,19.9664,20.0214,19.9388,20.0145,832800.0
2007-06-25 11:30:00,29.07,29.08,28.97,28.98,338000.0,20.0145,20.0214,19.9457,19.9526,338000.0
2007-06-25 12:00:00,28.99,29.02,28.91,28.95,330400.0,19.9595,19.9801,19.9044,19.9319,330400.0
2007-06-25 12:30:00,28.96,29.0,28.88,28.89,283600.0,19.9388,19.9664,19.8837,19.8906,283600.0
2007-06-25 13:00:00,28.89,28.92,28.83,28.85,382000.0,19.8906,19.9113,19.8493,19.8631,382000.0
2007-06-25 13:30:00,28.85,28.94,28.84,28.89,359600.0,19.8631,19.925,19.8562,19.8906,359600.0
2007-06-25 14:00:00,28.89,28.95,28.79,28.83,495200.0,19.8906,19.9319,19.8218,19.8493,495200.0
2007-06-25 14:30:00,28.83,28.83,28.6,28.66,744000.0,19.8493,19.8493,19.691,19.7323,744000.0
2007-06-25 15:00:00,28.68,29.14,28.59,28.69,912000.0,19.746,20.0627,19.6841,19.7529,912000.0
2007-06-25 15:30:00,28.69,28.73,28.61,28.66,994400.0,19.7529,19.7805,19.6978,19.7323,994400.0
2007-06-26 09:30:00,28.86,28.86,28.62,28.77,600400.0,19.87,19.87,19.7047,19.808,600400.0
2007-06-26 10:00:00,28.77,28.88,28.67,28.69,627200.0,19.808,19.8837,19.7391,19.7529,627200.0
2007-06-26 10:30:00,28.69,28.75,28.57,28.59,517600.0,19.7529,19.7942,19.6703,19.6841,517600.0
2007-06-26 11:00:00,28.6,28.64,28.54,28.58,737600.0,19.691,19.7185,19.6496,19.6772,737600.0
2007-06-26 11:30:00,28.58,28.66,28.56,28.65,449600.0,19.6772,19.7323,19.6634,19.7254,449600.0
2007-06-26 12:00:00,28.65,28.68,28.59,28.62,273600.0,19.7254,19.746,19.6841,19.7047,273600.0
2007-06-26 12:30:00,28.62,28.63,28.55,28.59,313600.0,19.7047,19.7116,19.6565,19.6841,313600.0
2007-06-26 13:00:00,28.6,28.64,28.5,28.5,294000.0,19.691,19.7185,19.6221,19.6221,294000.0
2007-06-26 13:30:00,28.5,28.58,28.47,28.49,633200.0,19.6221,19.6772,19.6014,19.6152,633200.0
2007-06-26 14:00:00,28.49,28.52,28.34,28.37,726400.0,19.6152,19.6359,19.5119,19.5326,726400.0
2007-06-26 14:30:00,28.36,28.39,28.31,28.32,866400.0,19.5257,19.5464,19.4913,19.4982,866400.0
2007-06-26 15:00:00,28.32,28.4,28.31,28.33,510800.0,19.4982,19.5533,19.4913,19.5051,510800.0
2007-06-26 15:30:00,28.34,28.41,28.33,28.39,1012400.0,19.5119,19.5601,19.5051,19.5464,1012400.0
2007-06-27 09:30:00,28.21,28.33,28.08,28.28,949600.0,19.4224,19.5051,19.3329,19.4706,949600.0
2007-06-27 10:00:00,28.28,28.31,28.15,28.17,1250000.0,19.4706,19.4913,19.3811,19.3949,1250000.0
2007-06-27 10:30:00,28.17,28.25,28.08,28.11,634400.0,19.3949,19.45,19.3329,19.3536,634400.0
2007-06-27 11:00:00,28.11,28.41,28.02,28.4,840800.0,19.3536,19.5601,19.2916,19.5533,840800.0
2007-06-27 11:30:00,28.39,28.4,28.32,28.34,424000.0,19.5464,19.5533,19.4982,19.5119,424000.0
2007-06-27 12:00:00,28.34,28.48,28.34,28.42,510800.0,19.5119,19.6083,19.5119,19.567,510800.0
2007-06-27 12:30:00,28.42,28.48,28.4,28.46,373200.0,19.567,19.6083,19.5533,19.5946,373200.0
2007-06-27 13:00:00,28.46,28.59,28.46,28.57,527600.0,19.5946,19.6841,19.5946,19.6703,527600.0
2007-06-27 13:30:00,28.56,28.62,28.49,28.59,308000.0,19.6634,19.7047,19.6152,19.6841,308000.0
2007-06-27 14:00:00,28.59,28.76,28.59,28.76,869600.0,19.6841,19.8011,19.6841,19.8011,869600.0
2007-06-27 14:30:00,28.76,28.78,28.73,28.74,652400.0,19.8011,19.8149,19.7805,19.7873,652400.0
2007-06-27 15:00:00,28.73,28.74,28.64,28.68,612800.0,19.7805,19.7873,19.7185,19.746,612800.0
2007-06-27 15:30:00,28.68,28.72,28.64,28.68,1068800.0,19.746,19.7736,19.7185,19.746,1068800.0
2007-06-28 09:30:00,28.63,28.81,28.6,28.79,685200.0,19.7116,19.8355,19.691,19.8218,685200.0
2007-06-28 10:00:00,28.8,28.86,28.75,28.84,449600.0,19.8287,19.87,19.7942,19.8562,449600.0
2007-06-28 10:30:00,28.84,28.85,28.72,28.79,416400.0,19.8562,19.8631,19.7736,19.8218,416400.0
2007-06-28 11:00:00,28.79,28.9,28.77,28.85,319200.0,19.8218,19.8975,19.808,19.8631,319200.0
2007-06-28 11:30:00,28.86,28.88,28.77,28.78,276400.0,19.87,19.8837,19.808,19.8149,276400.0
2007-06-28 12:00:00,28.78,28.82,28.73,28.76,226800.0,19.8149,19.8424,19.7805,19.8011,226800.0
2007-06-28 12:30:00,28.77,28.89,28.76,28.84,231600.0,19.808,19.8906,19.8011,19.8562,231600.0
2007-06-28 13:00:00,28.85,28.91,28.82,28.9,311600.0,19.8631,19.9044,19.8424,19.8975,311600.0
2007-06-28 13:30:00,28.9,29.0,28.89,28.94,443200.0,19.8975,19.9664,19.8906,19.925,443200.0
2007-06-28 14:00:00,28.94,28.97,28.85,28.92,482400.0,19.925,19.9457,19.8631,19.9113,482400.0
2007-06-28 14:30:00,28.92,28.94,28.79,28.88,754400.0,19.9113,19.925,19.8218,19.8837,754400.0
2007-06-28 15:00:00,28.87,28.91,28.79,28.86,377200.0,19.8768,19.9044,19.8218,19.87,377200.0
2007-06-28 15:30:00,28.87,28.91,28.78,28.79,547600.0,19.8768,19.9044,19.8149,19.8218,547600.0
2007-06-29 09:30:00,28.93,29.2,28.91,29.14,658400.0,19.9182,20.104,19.9044,20.0627,658400.0
2007-06-29 10:00:00,29.14,29.19,28.91,28.95,422800.0,20.0627,20.0972,19.9044,19.9319,422800.0
2007-06-29 10:30:00,28.94,28.98,28.83,28.85,273600.0,19.925,19.9526,19.8493,19.8631,273600.0
2007-06-29 11:00:00,28.86,28.89,28.75,28.86,220400.0,19.87,19.8906,19.7942,19.87,220400.0
2007-06-29 11:30:00,28.86,28.87,28.79,28.85,152800.0,19.87,19.8768,19.8218,19.8631,152800.0
2007-06-29 12:00:00,28.85,28.85,28.74,28.77,366800.0,19.8631,19.8631,19.7873,19.808,366800.0
2007-06-29 12:30:00,28.76,28.78,28.68,28.75,516000.0,19.8011,19.8149,19.746,19.7942,516000.0
2007-06-29 13:00:00,28.76,28.82,28.75,28.8,204400.0,19.8011,19.8424,19.7942,19.8287,204400.0
2007-06-29 13:30:00,28.81,28.85,28.76,28.83,220000.0,19.8355,19.8631,19.8011,19.8493,220000.0
2007-06-29 14:00:00,28.82,28.84,28.68,28.8,597200.0,19.8424,19.8562,19.746,19.8287,597200.0
2007-06-29 14:30:00,28.79,28.86,28.76,28.81,338400.0,19.8218,19.87,19.8011,19.8355,338400.0
2007-06-29 15:00:00,28.81,28.82,28.6,28.66,779600.0,19.8355,19.8424,19.691,19.7323,779600.0
2007-06-29 15:30:00,28.66,28.82,28.64,28.75,807600.0,19.7323,19.8424,19.7185,19.7942,807600.0
2007-07-03 09:30:00,29.07,29.24,29.07,29.15,479200.0,20.0145,20.1316,20.0145,20.0696,479200.0
2007-07-03 10:00:00,29.14,29.17,29.0,29.06,501200.0,20.0627,20.0834,19.9664,20.0077,501200.0
2007-07-03 10:30:00,29.06,29.12,29.06,29.11,290800.0,20.0077,20.049,20.0077,20.0421,290800.0
2007-07-03 11:00:00,29.1,29.12,29.06,29.08,364000.0,20.0352,20.049,20.0077,20.0214,364000.0
2007-07-03 11:30:00,29.09,29.12,29.05,29.11,275600.0,20.0283,20.049,20.0008,20.0421,275600.0
2007-07-03 12:00:00,29.11,29.15,29.11,29.15,333200.0,20.0421,20.0696,20.0421,20.0696,333200.0
2007-07-03 12:30:00,29.15,29.17,29.12,29.15,466000.0,20.0696,20.0834,20.049,20.0696,466000.0
2007-07-05 09:30:00,29.13,29.19,28.92,29.1,502000.0,20.0559,20.0972,19.9113,20.0352,502000.0
2007-07-05 10:00:00,29.1,29.13,28.99,29.06,382400.0,20.0352,20.0559,19.9595,20.0077,382400.0
2007-07-05 10:30:00,29.07,29.21,28.99,29.02,372800.0,20.0145,20.1109,19.9595,19.9801,372800.0
2007-07-05 11:00:00,29.02,29.02,28.9,28.93,351200.0,19.9801,19.9801,19.8975,19.9182,351200.0
2007-07-05 11:30:00,28.93,28.95,28.83,28.88,430400.0,19.9182,19.9319,19.8493,19.8837,430400.0
2007-07-05 12:00:00,28.88,28.97,28.86,28.87,346000.0,19.8837,19.9457,19.87,19.8768,346000.0
2007-07-05 12:30:00,28.87,29.02,28.85,29.0,422400.0,19.8768,19.9801,19.8631,19.9664,422400.0
2007-07-05 13:00:00,29.0,29.03,28.97,28.97,232000.0,19.9664,19.987,19.9457,19.9457,232000.0
2007-07-05 13:30:00,28.97,29.03,28.97,28.99,233200.0,19.9457,19.987,19.9457,19.9595,233200.0
2007-07-05 14:00:00,28.98,29.03,28.93,29.01,347200.0,19.9526,19.987,19.9182,19.9732,347200.0
2007-07-05 14:30:00,29.01,29.12,28.99,29.02,413200.0,19.9732,20.049,19.9595,19.9801,413200.0
2007-07-05 15:00:00,29.02,29.02,28.96,28.99,355600.0,19.9801,19.9801,19.9388,19.9595,355600.0
2007-07-05 15:30:00,28.99,29.04,28.99,29.0,550800.0,19.9595,19.9939,19.9595,19.9664,550800.0
2007-07-06 09:30:00,29.03,29.05,28.79,28.84,349600.0,19.987,20.0008,19.8218,19.8562,349600.0
2007-07-06 10:00:00,28.84,29.23,28.84,29.18,473600.0,19.8562,20.1247,19.8562,20.0903,473600.0
2007-07-06 10:30:00,29.18,29.2,29.0,29.04,292800.0,20.0903,20.104,19.9664,19.9939,292800.0
2007-07-06 11:00:00,29.04,29.13,29.02,29.09,214400.0,19.9939,20.0559,19.9801,20.0283,214400.0
2007-07-06 11:30:00,29.1,29.13,29.08,29.1,260400.0,20.0352,20.0559,20.0214,20.0352,260400.0
2007-07-06 12:00:00,29.1,29.17,29.06,29.09,278000.0,20.0352,20.0834,20.0077,20.0283,278000.0
2007-07-06 12:30:00,29.09,29.14,29.07,29.13,138800.0,20.0283,20.0627,20.0145,20.0559,138800.0
2007-07-06 13:00:00,29.13,29.2,29.12,29.19,202000.0,20.0559,20.104,20.049,20.0972,202000.0
2007-07-06 13:30:00,29.19,29.25,29.17,29.25,382400.0,20.0972,20.1385,20.0834,20.1385,382400.0
2007-07-06 14:00:00,29.25,29.34,29.2,29.3,692400.0,20.1385,20.2004,20.104,20.1729,692400.0
2007-07-06 14:30:00,29.3,29.36,29.29,29.31,1053600.0,20.1729,20.2142,20.166,20.1798,1053600.0
2007-07-06 15:00:00,29.31,29.33,29.3,29.32,929200.0,20.1798,20.1936,20.1729,20.1867,929200.0
2007-07-06 15:30:00,29.31,29.33,29.18,29.22,650400.0,20.1798,20.1936,20.0903,20.1178,650400.0
2007-07-09 09:30:00,29.26,29.5,29.2,29.33,736800.0,20.1454,20.3106,20.104,20.1936,736800.0
2007-07-09 10:00:00,29.36,29.44,29.35,29.41,474400.0,20.2142,20.2693,20.2073,20.2486,474400.0
2007-07-09 10:30:00,29.41,29.45,29.2,29.21,598800.0,20.2486,20.2762,20.104,20.1109,598800.0
2007-07-09 11:00:00,29.2,29.32,29.19,29.31,323600.0,20.104,20.1867,20.0972,20.1798,323600.0
2007-07-09 11:30:00,29.31,29.37,29.28,29.29,288400.0,20.1798,20.2211,20.1591,20.166,288400.0
2007-07-09 12:00:00,29.29,29.34,29.28,29.33,243600.0,20.166,20.2004,20.1591,20.1936,243600.0
2007-07-09 12:30:00,29.33,29.35,29.26,29.31,257200.0,20.1936,20.2073,20.1454,20.1798,257200.0
2007-07-09 13:00:00,29.31,29.37,29.3,29.35,198400.0,20.1798,20.2211,20.1729,20.2073,198400.0
2007-07-09 13:30:00,29.35,29.37,29.34,29.36,256400.0,20.2073,20.2211,20.2004,20.2142,256400.0
2007-07-09 14:00:00,29.36,29.38,29.28,29.31,236800.0,20.2142,20.228,20.1591,20.1798,236800.0
2007-07-09 14:30:00,29.31,29.37,29.28,29.36,292400.0,20.1798,20.2211,20.1591,20.2142,292400.0
2007-07-09 15:00:00,29.36,29.41,29.36,29.38,361200.0,20.2142,20.2486,20.2142,20.228,361200.0
2007-07-09 15:30:00,29.38,29.41,29.21,29.22,657600.0,20.228,20.2486,20.1109,20.1178,657600.0
2007-07-10 09:30:00,29.11,29.11,28.81,28.85,845600.0,20.0421,20.0421,19.8355,19.8631,845600.0
2007-07-10 10:00:00,28.85,28.88,28.74,28.8,662000.0,19.8631,19.8837,19.7873,19.8287,662000.0
2007-07-10 10:30:00,28.79,28.82,28.74,28.75,548400.0,19.8218,19.8424,19.7873,19.7942,548400.0
2007-07-10 11:00:00,28.75,28.8,28.71,28.74,623200.0,19.7942,19.8287,19.7667,19.7873,623200.0
2007-07-10 11:30:00,28.74,28.89,28.74,28.86,299200.0,19.7873,19.8906,19.7873,19.87,299200.0
2007-07-10 12:00:00,28.86,28.9,28.82,28.83,474800.0,19.87,19.8975,19.8424,19.8493,474800.0
2007-07-10 12:30:00,28.83,28.93,28.83,28.91,477200.0,19.8493,19.9182,19.8493,19.9044,477200.0
2007-07-10 13:00:00,28.91,29.04,28.86,28.9,685200.0,19.9044,19.9939,19.87,19.8975,685200.0
2007-07-10 13:30:00,28.9,28.95,28.85,28.88,879600.0,19.8975,19.9319,19.8631,19.8837,879600.0
2007-07-10 14:00:00,28.89,28.98,28.84,28.91,582800.0,19.8906,19.9526,19.8562,19.9044,582800.0
2007-07-10 14:30:00,28.9,28.97,28.89,28.92,908400.0,19.8975,19.9457,19.8906,19.9113,908400.0
2007-07-10 15:00:00,28.92,28.94,28.8,28.82,541600.0,19.9113,19.925,19.8287,19.8424,541600.0
2007-07-10 15:30:00,28.82,28.87,28.77,28.77,849200.0,19.8424,19.8768,19.808,19.808,849200.0
2007-07-11 09:30:00,28.69,29.16,28.68,29.0,1009600.0,19.7529,20.0765,19.746,19.9664,1009600.0
2007-07-11 10:00:00,28.99,29.28,28.99,29.17,647600.0,19.9595,20.1591,19.9595,20.0834,647600.0
2007-07-11 10:30:00,29.17,29.28,29.09,29.25,510800.0,20.0834,20.1591,20.0283,20.1385,510800.0
2007-07-11 11:00:00,29.24,29.36,29.23,29.28,505600.0,20.1316,20.2142,20.1247,20.1591,505600.0
2007-07-11 11:30:00,29.28,29.31,29.23,29.3,278800.0,20.1591,20.1798,20.1247,20.1729,278800.0
2007-07-11 12:00:00,29.3,29.36,29.25,29.32,450000.0,20.1729,20.2142,20.1385,20.1867,450000.0
2007-07-11 12:30:00,29.31,29.37,29.27,29.28,322400.0,20.1798,20.2211,20.1522,20.1591,322400.0
2007-07-11 13:00:00,29.27,29.36,29.25,29.3,510800.0,20.1522,20.2142,20.1385,20.1729,510800.0
2007-07-11 13:30:00,29.3,29.35,29.26,29.27,334800.0,20.1729,20.2073,20.1454,20.1522,334800.0
2007-07-11 14:00:00,29.27,29.34,29.21,29.31,549200.0,20.1522,20.2004,20.1109,20.1798,549200.0
2007-07-11 14:30:00,29.31,29.34,29.24,29.29,620400.0,20.1798,20.2004,20.1316,20.166,620400.0
2007-07-11 15:00:00,29.29,29.37,29.28,29.36,1244400.0,20.166,20.2211,20.1591,20.2142,1244400.0
2007-07-11 15:30:00,29.36,29.46,29.34,29.45,2355200.0,20.2142,20.2831,20.2004,20.2762,2355200.0
2007-07-12 09:30:00,29.75,29.87,29.44,29.54,851600.0,20.4827,20.5653,20.2693,20.3381,851600.0
2007-07-12 10:00:00,29.54,29.62,29.47,29.61,877600.0,20.3381,20.3932,20.2899,20.3863,877600.0
2007-07-12 10:30:00,29.61,29.82,29.58,29.63,1397200.0,20.3863,20.5309,20.3657,20.4001,1397200.0
2007-07-12 11:00:00,29.61,29.7,29.6,29.64,274400.0,20.3863,20.4483,20.3794,20.407,274400.0
2007-07-12 11:30:00,29.64,29.68,29.44,29.64,422000.0,20.407,20.4345,20.2693,20.407,422000.0
2007-07-12 12:00:00,29.62,29.73,29.62,29.71,342000.0,20.3932,20.469,20.3932,20.4552,342000.0
2007-07-12 12:30:00,29.71,29.73,29.63,29.65,374800.0,20.4552,20.469,20.4001,20.4139,374800.0
2007-07-12 13:00:00,29.65,29.74,29.63,29.74,240000.0,20.4139,20.4758,20.4001,20.4758,240000.0
2007-07-12 13:30:00,29.74,29.74,29.68,29.69,482800.0,20.4758,20.4758,20.4345,20.4414,482800.0
2007-07-12 14:00:00,29.69,29.74,29.65,29.69,530800.0,20.4414,20.4758,20.4139,20.4414,530800.0
2007-07-12 14:30:00,29.7,29.75,29.66,29.72,530000.0,20.4483,20.4827,20.4208,20.4621,530000.0
2007-07-12 15:00:00,29.72,29.83,29.7,29.83,708000.0,20.4621,20.5378,20.4483,20.5378,708000.0
2007-07-12 15:30:00,29.83,29.93,29.82,29.93,1416800.0,20.5378,20.6067,20.5309,20.6067,1416800.0
2007-07-13 09:30:00,29.95,30.07,29.65,30.0,574800.0,20.6204,20.703,20.4139,20.6548,574800.0
2007-07-13 10:00:00,30.0,30.15,29.94,30.0,509200.0,20.6548,20.7581,20.6135,20.6548,509200.0
2007-07-13 10:30:00,30.0,30.13,29.96,30.03,521600.0,20.6548,20.7444,20.6273,20.6755,521600.0
2007-07-13 11:00:00,30.02,30.05,30.0,30.0,178800.0,20.6686,20.6893,20.6548,20.6548,178800.0
2007-07-13 11:30:00,30.0,30.02,29.95,29.98,267200.0,20.6548,20.6686,20.6204,20.6411,267200.0
2007-07-13 12:00:00,29.99,30.07,29.97,30.03,206800.0,20.648,20.703,20.6342,20.6755,206800.0
2007-07-13 12:30:00,30.02,30.03,30.0,30.02,168800.0,20.6686,20.6755,20.6548,20.6686,168800.0
2007-07-13 13:00:00,30.02,30.05,30.0,30.05,212400.0,20.6686,20.6893,20.6548,20.6893,212400.0
2007-07-13 13:30:00,30.04,30.11,30.02,30.1,455200.0,20.6824,20.7306,20.6686,20.7237,455200.0
2007-07-13 14:00:00,30.1,30.16,30.07,30.11,303200.0,20.7237,20.765,20.703,20.7306,303200.0
2007-07-13 14:30:00,30.11,30.3,30.08,30.28,492000.0,20.7306,20.8614,20.7099,20.8476,492000.0
2007-07-13 15:00:00,30.28,30.28,30.14,30.24,481200.0,20.8476,20.8476,20.7512,20.8201,481200.0
2007-07-13 15:30:00,30.24,30.27,30.22,30.22,744400.0,20.8201,20.8407,20.8063,20.8063,744400.0
2007-07-16 09:30:00,29.96,30.44,29.29,30.4,1353200.0,20.6273,20.9578,20.166,20.9302,1353200.0
2007-07-16 10:00:00,30.4,30.8,30.31,30.73,1177200.0,20.9302,21.2056,20.8683,21.1574,1177200.0
2007-07-16 10:30:00,30.73,30.74,30.59,30.68,730800.0,21.1574,21.1643,21.0611,21.123,730800.0
2007-07-16 11:00:00,30.67,30.68,30.53,30.61,541200.0,21.1161,21.123,21.0197,21.0748,541200.0
2007-07-16 11:30:00,30.61,30.73,30.59,30.68,304800.0,21.0748,21.1574,21.0611,21.123,304800.0
2007-07-16 12:00:00,30.68,30.7,30.57,30.6,324800.0,21.123,21.1368,21.0473,21.0679,324800.0
2007-07-16 12:30:00,30.59,30.64,30.57,30.64,243600.0,21.0611,21.0955,21.0473,21.0955,243600.0
2007-07-16 13:00:00,30.63,30.64,30.56,30.57,274000.0,21.0886,21.0955,21.0404,21.0473,274000.0
2007-07-16 13:30:00,30.57,30.57,30.39,30.45,707200.0,21.0473,21.0473,20.9234,20.9647,707200.0
2007-07-16 14:00:00,30.45,30.53,30.42,30.47,779600.0,20.9647,21.0197,20.944,20.9784,779600.0
2007-07-16 14:30:00,30.48,30.67,30.46,30.67,414000.0,20.9853,21.1161,20.9716,21.1161,414000.0
2007-07-16 15:00:00,30.66,30.69,30.58,30.68,511600.0,21.1093,21.1299,21.0542,21.123,511600.0
2007-07-16 15:30:00,30.68,30.68,30.56,30.57,803200.0,21.123,21.123,21.0404,21.0473,803200.0
2007-07-17 09:30:00,30.97,30.97,30.45,30.56,995200.0,21.3227,21.3227,20.9647,21.0404,995200.0
2007-07-17 10:00:00,30.55,30.75,30.52,30.75,634800.0,21.0335,21.1712,21.0129,21.1712,634800.0
2007-07-17 10:30:00,30.74,30.96,30.66,30.93,683600.0,21.1643,21.3158,21.1093,21.2951,683600.0
2007-07-17 11:00:00,30.95,31.19,30.95,31.17,1606800.0,21.3089,21.4742,21.3089,21.4604,1606800.0
2007-07-17 11:30:00,31.17,31.25,31.14,31.22,714400.0,21.4604,21.5155,21.4397,21.4948,714400.0
2007-07-17 12:00:00,31.22,31.24,31.0,31.16,976800.0,21.4948,21.5086,21.3433,21.4535,976800.0
2007-07-17 12:30:00,31.17,31.19,31.04,31.06,886400.0,21.4604,21.4742,21.3709,21.3847,886400.0
2007-07-17 13:00:00,31.05,31.1,30.91,30.91,492400.0,21.3778,21.4122,21.2814,21.2814,492400.0
2007-07-17 13:30:00,30.92,31.02,30.87,30.96,530000.0,21.2883,21.3571,21.2538,21.3158,530000.0
2007-07-17 14:00:00,30.96,31.05,30.95,30.99,687200.0,21.3158,21.3778,21.3089,21.3365,687200.0
2007-07-17 14:30:00,31.0,31.0,30.94,30.96,633200.0,21.3433,21.3433,21.302,21.3158,633200.0
2007-07-17 15:00:00,30.96,30.99,30.93,30.98,753200.0,21.3158,21.3365,21.2951,21.3296,753200.0
2007-07-17 15:30:00,30.99,31.11,30.96,31.0,1430000.0,21.3365,21.4191,21.3158,21.3433,1430000.0
2007-07-18 09:30:00,31.5,32.34,31.5,31.96,3475600.0,21.6876,22.2659,21.6876,22.0043,3475600.0
2007-07-18 10:00:00,31.96,32.02,31.67,31.72,1934800.0,22.0043,22.0456,21.8046,21.8391,1934800.0
2007-07-18 10:30:00,31.72,31.91,31.4,31.91,2106000.0,21.8391,21.9699,21.6187,21.9699,2106000.0
2007-07-18 11:00:00,31.91,32.0,31.51,31.54,1617600.0,21.9699,22.0318,21.6945,21.7151,1617600.0
2007-07-18 11:30:00,31.53,31.9,31.48,31.71,2326000.0,21.7082,21.963,21.6738,21.8322,2326000.0
2007-07-18 12:00:00,31.71,31.82,31.62,31.64,1405600.0,21.8322,21.9079,21.7702,21.784,1405600.0
2007-07-18 12:30:00,31.64,31.68,31.57,31.63,1512000.0,21.784,21.8115,21.7358,21.7771,1512000.0
2007-07-18 13:00:00,31.63,31.64,31.47,31.52,1157200.0,21.7771,21.784,21.6669,21.7014,1157200.0
2007-07-18 13:30:00,31.52,31.66,31.48,31.51,1114400.0,21.7014,21.7977,21.6738,21.6945,1114400.0
2007-07-18 14:00:00,31.51,31.57,31.46,31.52,1337600.0,21.6945,21.7358,21.66,21.7014,1337600.0
2007-07-18 14:30:00,31.52,31.57,31.45,31.45,1429600.0,21.7014,21.7358,21.6532,21.6532,1429600.0
2007-07-18 15:00:00,31.45,31.53,31.45,31.5,1118400.0,21.6532,21.7082,21.6532,21.6876,1118400.0
2007-07-18 15:30:00,31.49,31.54,31.43,31.51,2133200.0,21.6807,21.7151,21.6394,21.6945,2133200.0
2007-07-19 09:30:00,31.73,31.78,31.32,31.49,4248000.0,21.8459,21.8804,21.5637,21.6807,4248000.0
2007-07-19 10:00:00,31.5,31.61,31.33,31.49,2071600.0,21.6876,21.7633,21.5705,21.6807,2071600.0
2007-07-19 10:30:00,31.49,31.53,31.38,31.48,953200.0,21.6807,21.7082,21.605,21.6738,953200.0
2007-07-19 11:00:00,31.49,31.62,31.46,31.5,1449200.0,21.6807,21.7702,21.66,21.6876,1449200.0
2007-07-19 11:30:00,31.49,31.5,31.38,31.41,764000.0,21.6807,21.6876,21.605,21.6256,764000.0
2007-07-19 12:00:00,31.41,31.44,31.36,31.36,614000.0,21.6256,21.6463,21.5912,21.5912,614000.0
2007-07-19 12:30:00,31.36,31.36,31.18,31.19,655600.0,21.5912,21.5912,21.4673,21.4742,655600.0
2007-07-19 13:00:00,31.19,31.29,31.14,31.25,1059200.0,21.4742,21.543,21.4397,21.5155,1059200.0
2007-07-19 13:30:00,31.25,31.53,31.24,31.5,817200.0,21.5155,21.7082,21.5086,21.6876,817200.0
2007-07-19 14:00:00,31.5,31.51,31.36,31.38,797600.0,21.6876,21.6945,21.5912,21.605,797600.0
2007-07-19 14:30:00,31.38,31.43,31.34,31.35,664000.0,21.605,21.6394,21.5774,21.5843,664000.0
2007-07-19 15:00:00,31.36,31.42,31.34,31.36,760400.0,21.5912,21.6325,21.5774,21.5912,760400.0
2007-07-19 15:30:00,31.36,31.51,31.36,31.46,1195200.0,21.5912,21.6945,21.5912,21.66,1195200.0
2007-07-20 09:30:00,31.13,31.35,30.95,31.28,2318400.0,21.4328,21.5843,21.3089,21.5361,2318400.0
2007-07-20 10:00:00,31.28,31.3,31.09,31.16,895200.0,21.5361,21.5499,21.4053,21.4535,895200.0
2007-07-20 10:30:00,31.15,31.25,31.05,31.2,833200.0,21.4466,21.5155,21.3778,21.481,833200.0
2007-07-20 11:00:00,31.19,31.2,31.11,31.15,498000.0,21.4742,21.481,21.4191,21.4466,498000.0
2007-07-20 11:30:00,31.13,31.19,31.06,31.11,417600.0,21.4328,21.4742,21.3847,21.4191,417600.0
2007-07-20 12:00:00,31.11,31.11,30.96,30.99,610800.0,21.4191,21.4191,21.3158,21.3365,610800.0
2007-07-20 12:30:00,30.99,31.0,30.93,30.97,438000.0,21.3365,21.3433,21.2951,21.3227,438000.0
2007-07-20 13:00:00,30.99,31.09,30.96,31.03,663600.0,21.3365,21.4053,21.3158,21.364,663600.0
2007-07-20 13:30:00,31.03,31.19,31.02,31.16,374800.0,21.364,21.4742,21.3571,21.4535,374800.0
2007-07-20 14:00:00,31.16,31.3,31.05,31.23,493200.0,21.4535,21.5499,21.3778,21.5017,493200.0
2007-07-20 14:30:00,31.23,31.36,31.2,31.33,444000.0,21.5017,21.5912,21.481,21.5705,444000.0
2007-07-20 15:00:00,31.34,31.47,31.32,31.46,930000.0,21.5774,21.6669,21.5637,21.66,930000.0
2007-07-20 15:30:00,31.46,31.59,31.42,31.47,1764000.0,21.66,21.7496,21.6325,21.6669,1764000.0
2007-07-23 09:30:00,31.25,31.72,31.25,31.66,792400.0,21.5155,21.8391,21.5155,21.7977,792400.0
2007-07-23 10:00:00,31.66,31.68,31.54,31.61,598400.0,21.7977,21.8115,21.7151,21.7633,598400.0
2007-07-23 10:30:00,31.61,31.67,31.57,31.64,568800.0,21.7633,21.8046,21.7358,21.784,568800.0
2007-07-23 11:00:00,31.64,31.86,31.6,31.85,774800.0,21.784,21.9354,21.7564,21.9286,774800.0
2007-07-23 11:30:00,31.84,31.95,31.84,31.93,623600.0,21.9217,21.9974,21.9217,21.9836,623600.0
2007-07-23 12:00:00,31.93,32.0,31.82,31.84,530400.0,21.9836,22.0318,21.9079,21.9217,530400.0
2007-07-23 12:30:00,31.84,31.91,31.8,31.86,403200.0,21.9217,21.9699,21.8941,21.9354,403200.0
2007-07-23 13:00:00,31.87,31.92,31.78,31.81,430800.0,21.9423,21.9768,21.8804,21.901,430800.0
2007-07-23 13:30:00,31.81,31.89,31.8,31.85,216400.0,21.901,21.9561,21.8941,21.9286,216400.0
2007-07-23 14:00:00,31.85,31.88,31.73,31.74,410000.0,21.9286,21.9492,21.8459,21.8528,410000.0
2007-07-23 14:30:00,31.75,31.84,31.74,31.77,395200.0,21.8597,21.9217,21.8528,21.8735,395200.0
2007-07-23 15:00:00,31.76,31.87,31.73,31.86,526000.0,21.8666,21.9423,21.8459,21.9354,526000.0
2007-07-23 15:30:00,31.86,31.86,31.73,31.79,810000.0,21.9354,21.9354,21.8459,21.8873,810000.0
2007-07-24 09:30:00,30.74,31.61,30.74,31.48,1664400.0,21.1643,21.7633,21.1643,21.6738,1664400.0
2007-07-24 10:00:00,31.48,31.66,31.47,31.61,984400.0,21.6738,21.7977,21.6669,21.7633,984400.0
2007-07-24 10:30:00,31.61,31.86,31.58,31.77,939200.0,21.7633,21.9354,21.7427,21.8735,939200.0
2007-07-24 11:00:00,31.77,31.91,31.71,31.76,571200.0,21.8735,21.9699,21.8322,21.8666,571200.0
2007-07-24 11:30:00,31.75,31.75,31.63,31.65,678800.0,21.8597,21.8597,21.7771,21.7909,678800.0
2007-07-24 12:00:00,31.65,31.68,31.51,31.67,719200.0,21.7909,21.8115,21.6945,21.8046,719200.0
2007-07-24 12:30:00,31.68,31.73,31.62,31.62,490400.0,21.8115,21.8459,21.7702,21.7702,490400.0
2007-07-24 13:00:00,31.62,31.89,31.55,31.62,450000.0,21.7702,21.9561,21.722,21.7702,450000.0
2007-07-24 13:30:00,31.62,31.7,31.52,31.56,534800.0,21.7702,21.8253,21.7014,21.7289,534800.0
2007-07-24 14:00:00,31.56,31.61,31.53,31.58,550800.0,21.7289,21.7633,21.7082,21.7427,550800.0
2007-07-24 14:30:00,31.58,31.6,31.4,31.43,1001600.0,21.7427,21.7564,21.6187,21.6394,1001600.0
2007-07-24 15:00:00,31.44,31.45,31.19,31.2,1571600.0,21.6463,21.6532,21.4742,21.481,1571600.0
2007-07-24 15:30:00,31.2,31.29,31.18,31.27,1426400.0,21.481,21.543,21.4673,21.5292,1426400.0
2007-07-25 09:30:00,31.5,31.95,31.4,31.59,1078400.0,21.6876,21.9974,21.6187,21.7496,1078400.0
2007-07-25 10:00:00,31.55,31.63,31.22,31.31,1211600.0,21.722,21.7771,21.4948,21.5568,1211600.0
2007-07-25 10:30:00,31.31,31.33,30.79,31.07,1321200.0,21.5568,21.5705,21.1988,21.3915,1321200.0
2007-07-25 11:00:00,31.09,31.21,30.93,31.07,942800.0,21.4053,21.4879,21.2951,21.3915,942800.0
2007-07-25 11:30:00,31.09,31.13,30.97,31.09,954800.0,21.4053,21.4328,21.3227,21.4053,954800.0
2007-07-25 12:00:00,31.08,31.12,31.0,31.12,438800.0,21.3984,21.426,21.3433,21.426,438800.0
2007-07-25 12:30:00,31.13,31.14,31.0,31.02,498000.0,21.4328,21.4397,21.3433,21.3571,498000.0
2007-07-25 13:00:00,31.01,31.06,30.84,30.85,660000.0,21.3502,21.3847,21.2332,21.2401,660000.0
2007-07-25 13:30:00,30.84,30.84,30.27,30.35,1848800.0,21.2332,21.2332,20.8407,20.8958,1848800.0
2007-07-25 14:00:00,30.34,30.58,30.33,30.58,1120800.0,20.8889,21.0542,20.882,21.0542,1120800.0
2007-07-25 14:30:00,30.57,30.58,30.42,30.5,1089600.0,21.0473,21.0542,20.944,20.9991,1089600.0
2007-07-25 15:00:00,30.5,30.87,30.47,30.69,1798400.0,20.9991,21.2538,20.9784,21.1299,1798400.0
2007-07-25 15:30:00,30.7,30.79,30.69,30.7,1522800.0,21.1368,21.1988,21.1299,21.1368,1522800.0
2007-07-26 09:30:00,30.08,30.19,29.89,30.12,1548000.0,20.7099,20.7857,20.5791,20.7375,1548000.0
2007-07-26 10:00:00,30.12,30.24,30.03,30.06,2404000.0,20.7375,20.8201,20.6755,20.6962,2404000.0
2007-07-26 10:30:00,30.07,30.17,30.03,30.11,632000.0,20.703,20.7719,20.6755,20.7306,632000.0
2007-07-26 11:00:00,30.12,30.22,30.07,30.11,1166000.0,20.7375,20.8063,20.703,20.7306,1166000.0
2007-07-26 11:30:00,30.11,30.15,30.0,30.07,954400.0,20.7306,20.7581,20.6548,20.703,954400.0
2007-07-26 12:00:00,30.06,30.08,29.86,29.93,978000.0,20.6962,20.7099,20.5585,20.6067,978000.0
2007-07-26 12:30:00,29.95,29.95,29.56,29.83,1605200.0,20.6204,20.6204,20.3519,20.5378,1605200.0
2007-07-26 13:00:00,29.84,30.08,29.77,30.0,1093200.0,20.5447,20.7099,20.4965,20.6548,1093200.0
2007-07-26 13:30:00,30.0,30.05,29.78,29.8,913200.0,20.6548,20.6893,20.5034,20.5171,913200.0
2007-07-26 14:00:00,29.81,29.92,29.61,29.73,1318800.0,20.524,20.5998,20.3863,20.469,1318800.0
2007-07-26 14:30:00,29.73,29.87,29.61,29.82,952000.0,20.469,20.5653,20.3863,20.5309,952000.0
2007-07-26 15:00:00,29.83,30.16,29.82,30.0,1081200.0,20.5378,20.765,20.5309,20.6548,1081200.0
2007-07-26 15:30:00,30.0,30.1,29.93,30.04,1960400.0,20.6548,20.7237,20.6067,20.6824,1960400.0
2007-07-27 09:30:00,29.6,30.05,29.43,29.6,1507200.0,20.3794,20.6893,20.2624,20.3794,1507200.0
2007-07-27 10:00:00,29.58,30.17,29.53,30.0,1146000.0,20.3657,20.7719,20.3313,20.6548,1146000.0
2007-07-27 10:30:00,30.0,30.06,29.6,29.68,854000.0,20.6548,20.6962,20.3794,20.4345,854000.0
2007-07-27 11:00:00,29.68,29.85,29.54,29.56,954400.0,20.4345,20.5516,20.3381,20.3519,954400.0
2007-07-27 11:30:00,29.56,29.61,29.38,29.4,967200.0,20.3519,20.3863,20.228,20.2417,967200.0
2007-07-27 12:00:00,29.41,29.48,29.37,29.43,1415200.0,20.2486,20.2968,20.2211,20.2624,1415200.0
2007-07-27 12:30:00,29.43,29.55,29.35,29.47,1235600.0,20.2624,20.345,20.2073,20.2899,1235600.0
2007-07-27 13:00:00,29.46,29.74,29.43,29.58,653200.0,20.2831,20.4758,20.2624,20.3657,653200.0
2007-07-27 13:30:00,29.57,29.87,29.53,29.85,1199600.0,20.3588,20.5653,20.3313,20.5516,1199600.0
2007-07-27 14:00:00,29.85,29.96,29.82,29.86,895600.0,20.5516,20.6273,20.5309,20.5585,895600.0
2007-07-27 14:30:00,29.85,30.37,29.71,30.34,1602400.0,20.5516,20.9096,20.4552,20.8889,1602400.0
2007-07-27 15:00:00,30.34,30.44,30.03,30.19,1702000.0,20.8889,20.9578,20.6755,20.7857,1702000.0
2007-07-27 15:30:00,30.18,30.22,29.8,29.8,1759200.0,20.7788,20.8063,20.5171,20.5171,1759200.0
2007-07-30 09:30:00,29.69,30.06,29.6,30.01,982800.0,20.4414,20.6962,20.3794,20.6617,982800.0
2007-07-30 10:00:00,30.01,30.42,29.93,30.28,686000.0,20.6617,20.944,20.6067,20.8476,686000.0
2007-07-30 10:30:00,30.28,30.31,30.07,30.2,962000.0,20.8476,20.8683,20.703,20.7925,962000.0
2007-07-30 11:00:00,30.21,30.3,30.0,30.11,749600.0,20.7994,20.8614,20.6548,20.7306,749600.0
2007-07-30 11:30:00,30.12,30.19,29.89,30.08,630000.0,20.7375,20.7857,20.5791,20.7099,630000.0
2007-07-30 12:00:00,30.09,30.12,29.98,30.01,448400.0,20.7168,20.7375,20.6411,20.6617,448400.0
2007-07-30 12:30:00,30.03,30.2,30.01,30.14,358800.0,20.6755,20.7925,20.6617,20.7512,358800.0
2007-07-30 13:00:00,30.14,30.27,30.14,30.17,430000.0,20.7512,20.8407,20.7512,20.7719,430000.0
2007-07-30 13:30:00,30.15,30.29,30.03,30.24,554000.0,20.7581,20.8545,20.6755,20.8201,554000.0
2007-07-30 14:00:00,30.25,30.3,30.19,30.19,474000.0,20.827,20.8614,20.7857,20.7857,474000.0
2007-07-30 14:30:00,30.19,30.31,30.15,30.28,957600.0,20.7857,20.8683,20.7581,20.8476,957600.0
2007-07-30 15:00:00,30.28,30.36,30.23,30.25,1024800.0,20.8476,20.9027,20.8132,20.827,1024800.0
2007-07-30 15:30:00,30.25,30.28,30.11,30.13,936800.0,20.827,20.8476,20.7306,20.7444,936800.0
2007-07-31 09:30:00,30.43,30.5,30.28,30.49,2010000.0,20.9509,20.9991,20.8476,20.9922,2010000.0
2007-07-31 10:00:00,30.49,30.53,30.24,30.24,963200.0,20.9922,21.0197,20.8201,20.8201,963200.0
2007-07-31 10:30:00,30.24,30.24,30.03,30.22,416800.0,20.8201,20.8201,20.6755,20.8063,416800.0
2007-07-31 11:00:00,30.22,30.28,30.1,30.26,394400.0,20.8063,20.8476,20.7237,20.8339,394400.0
2007-07-31 11:30:00,30.25,30.35,30.24,30.27,756400.0,20.827,20.8958,20.8201,20.8407,756400.0
2007-07-31 12:00:00,30.28,30.3,30.21,30.26,414800.0,20.8476,20.8614,20.7994,20.8339,414800.0
2007-07-31 12:30:00,30.25,30.28,30.23,30.25,316000.0,20.827,20.8476,20.8132,20.827,316000.0
2007-07-31 13:00:00,30.26,30.35,30.22,30.23,482800.0,20.8339,20.8958,20.8063,20.8132,482800.0
2007-07-31 13:30:00,30.23,30.31,30.2,30.28,376000.0,20.8132,20.8683,20.7925,20.8476,376000.0
2007-07-31 14:00:00,30.29,30.34,30.19,30.19,386400.0,20.8545,20.8889,20.7857,20.7857,386400.0
2007-07-31 14:30:00,30.18,30.19,30.0,30.07,678800.0,20.7788,20.7857,20.6548,20.703,678800.0
2007-07-31 15:00:00,30.06,30.15,30.04,30.05,918400.0,20.6962,20.7581,20.6824,20.6893,918400.0
2007-07-31 15:30:00,30.04,30.07,29.79,29.79,1266400.0,20.6824,20.703,20.5103,20.5103,1266400.0
2007-08-01 09:30:00,29.5,29.73,29.38,29.5,1110400.0,20.3106,20.469,20.228,20.3106,1110400.0
2007-08-01 10:00:00,29.52,29.75,29.48,29.67,990800.0,20.3244,20.4827,20.2968,20.4276,990800.0
2007-08-01 10:30:00,29.67,29.74,29.37,29.56,731600.0,20.4276,20.4758,20.2211,20.3519,731600.0
2007-08-01 11:00:00,29.53,29.73,29.41,29.51,554800.0,20.3313,20.469,20.2486,20.3175,554800.0
2007-08-01 11:30:00,29.53,29.63,29.44,29.61,710000.0,20.3313,20.4001,20.2693,20.3863,710000.0
2007-08-01 12:00:00,29.6,29.91,29.52,29.86,740000.0,20.3794,20.5929,20.3244,20.5585,740000.0
2007-08-01 12:30:00,29.86,30.0,29.71,29.81,908400.0,20.5585,20.6548,20.4552,20.524,908400.0
2007-08-01 13:00:00,29.81,29.81,29.48,29.58,742000.0,20.524,20.524,20.2968,20.3657,742000.0
2007-08-01 13:30:00,29.57,29.74,29.54,29.57,759200.0,20.3588,20.4758,20.3381,20.3588,759200.0
2007-08-01 14:00:00,29.57,29.64,29.47,29.55,876400.0,20.3588,20.407,20.2899,20.345,876400.0
2007-08-01 14:30:00,29.56,29.66,29.38,29.45,691200.0,20.3519,20.4208,20.228,20.2762,691200.0
2007-08-01 15:00:00,29.45,29.56,29.38,29.52,824400.0,20.2762,20.3519,20.228,20.3244,824400.0
2007-08-01 15:30:00,29.52,29.94,29.42,29.86,1804000.0,20.3244,20.6135,20.2555,20.5585,1804000.0
2007-08-02 09:30:00,29.88,30.18,29.75,30.02,1004400.0,20.5722,20.7788,20.4827,20.6686,1004400.0
2007-08-02 10:00:00,30.01,30.01,29.77,29.81,758000.0,20.6617,20.6617,20.4965,20.524,758000.0
2007-08-02 10:30:00,29.79,29.94,29.78,29.79,539600.0,20.5103,20.6135,20.5034,20.5103,539600.0
2007-08-02 11:00:00,29.81,29.81,29.6,29.72,665200.0,20.524,20.524,20.3794,20.4621,665200.0
2007-08-02 11:30:00,29.72,29.84,29.65,29.84,575200.0,20.4621,20.5447,20.4139,20.5447,575200.0
2007-08-02 12:00:00,29.84,29.91,29.71,29.81,534400.0,20.5447,20.5929,20.4552,20.524,534400.0
2007-08-02 12:30:00,29.81,30.03,29.8,30.0,784400.0,20.524,20.6755,20.5171,20.6548,784400.0
2007-08-02 13:00:00,30.0,30.0,29.78,29.82,597600.0,20.6548,20.6548,20.5034,20.5309,597600.0
2007-08-02 13:30:00,29.84,30.01,29.82,29.95,464000.0,20.5447,20.6617,20.5309,20.6204,464000.0
2007-08-02 14:00:00,29.95,30.03,29.91,30.0,659200.0,20.6204,20.6755,20.5929,20.6548,659200.0
2007-08-02 14:30:00,29.99,30.04,29.82,29.88,673200.0,20.648,20.6824,20.5309,20.5722,673200.0
2007-08-02 15:00:00,29.89,30.14,29.85,30.11,1094000.0,20.5791,20.7512,20.5516,20.7306,1094000.0
2007-08-02 15:30:00,30.11,30.17,29.97,30.0,1299200.0,20.7306,20.7719,20.6342,20.6548,1299200.0
2007-08-03 09:30:00,29.99,30.05,29.43,29.5,963600.0,20.648,20.6893,20.2624,20.3106,963600.0
2007-08-03 10:00:00,29.5,29.52,29.35,29.37,1170800.0,20.3106,20.3244,20.2073,20.2211,1170800.0
2007-08-03 10:30:00,29.38,29.41,29.11,29.37,1466800.0,20.228,20.2486,20.0421,20.2211,1466800.0
2007-08-03 11:00:00,29.37,29.52,29.35,29.43,723600.0,20.2211,20.3244,20.2073,20.2624,723600.0
2007-08-03 11:30:00,29.43,29.56,29.4,29.44,646800.0,20.2624,20.3519,20.2417,20.2693,646800.0
2007-08-03 12:00:00,29.43,29.53,29.32,29.35,647200.0,20.2624,20.3313,20.1867,20.2073,647200.0
2007-08-03 12:30:00,29.36,29.4,29.31,29.34,682400.0,20.2142,20.2417,20.1798,20.2004,682400.0
2007-08-03 13:00:00,29.35,29.4,29.33,29.38,392400.0,20.2073,20.2417,20.1936,20.228,392400.0
2007-08-03 13:30:00,29.37,29.45,29.3,29.43,600400.0,20.2211,20.2762,20.1729,20.2624,600400.0
2007-08-03 14:00:00,29.43,29.49,29.2,29.22,1139600.0,20.2624,20.3037,20.104,20.1178,1139600.0
2007-08-03 14:30:00,29.21,29.31,29.16,29.24,1174000.0,20.1109,20.1798,20.0765,20.1316,1174000.0
2007-08-03 15:00:00,29.24,29.25,28.94,28.95,1428000.0,20.1316,20.1385,19.925,19.9319,1428000.0
2007-08-03 15:30:00,28.95,29.05,28.6,28.6,2651200.0,19.9319,20.0008,19.691,19.691,2651200.0
2007-08-06 09:30:00,28.83,28.98,28.47,28.63,2106000.0,19.8493,19.9526,19.6014,19.7116,2106000.0
2007-08-06 10:00:00,28.63,28.77,28.5,28.63,2297200.0,19.7116,19.808,19.6221,19.7116,2297200.0
2007-08-06 10:30:00,28.6,28.7,28.5,28.59,1368800.0,19.691,19.7598,19.6221,19.6841,1368800.0
2007-08-06 11:00:00,28.59,28.65,28.5,28.57,1269200.0,19.6841,19.7254,19.6221,19.6703,1269200.0
2007-08-06 11:30:00,28.56,28.68,28.5,28.64,1054000.0,19.6634,19.746,19.6221,19.7185,1054000.0
2007-08-06 12:00:00,28.65,28.68,28.54,28.66,929600.0,19.7254,19.746,19.6496,19.7323,929600.0
2007-08-06 12:30:00,28.65,28.72,28.6,28.63,981600.0,19.7254,19.7736,19.691,19.7116,981600.0
2007-08-06 13:00:00,28.63,28.63,28.39,28.44,790400.0,19.7116,19.7116,19.5464,19.5808,790400.0
2007-08-06 13:30:00,28.44,28.52,28.38,28.5,690400.0,19.5808,19.6359,19.5395,19.6221,690400.0
2007-08-06 14:00:00,28.5,28.56,28.45,28.55,943200.0,19.6221,19.6634,19.5877,19.6565,943200.0
2007-08-06 14:30:00,28.55,28.75,28.51,28.54,1005600.0,19.6565,19.7942,19.629,19.6496,1005600.0
2007-08-06 15:00:00,28.52,28.71,28.51,28.71,1012400.0,19.6359,19.7667,19.629,19.7667,1012400.0
2007-08-06 15:30:00,28.71,28.72,28.55,28.59,2660000.0,19.7667,19.7736,19.6565,19.6841,2660000.0
2007-08-07 09:30:00,28.58,28.86,28.25,28.74,1330000.0,19.6772,19.87,19.45,19.7873,1330000.0
2007-08-07 10:00:00,28.74,29.04,28.7,29.0,1592400.0,19.7873,19.9939,19.7598,19.9664,1592400.0
2007-08-07 10:30:00,29.0,29.13,28.93,29.1,990000.0,19.9664,20.0559,19.9182,20.0352,990000.0
2007-08-07 11:00:00,29.1,29.13,28.94,29.01,510800.0,20.0352,20.0559,19.925,19.9732,510800.0
2007-08-07 11:30:00,29.01,29.07,28.95,29.05,507600.0,19.9732,20.0145,19.9319,20.0008,507600.0
2007-08-07 12:00:00,29.05,29.14,29.01,29.03,245200.0,20.0008,20.0627,19.9732,19.987,245200.0
2007-08-07 12:30:00,29.03,29.12,28.95,29.09,670400.0,19.987,20.049,19.9319,20.0283,670400.0
2007-08-07 13:00:00,29.08,29.26,29.07,29.18,471600.0,20.0214,20.1454,20.0145,20.0903,471600.0
2007-08-07 13:30:00,29.17,29.23,29.13,29.19,458000.0,20.0834,20.1247,20.0559,20.0972,458000.0
2007-08-07 14:00:00,29.19,29.22,28.88,28.99,1056800.0,20.0972,20.1178,19.8837,19.9595,1056800.0
2007-08-07 14:30:00,28.98,29.17,28.71,29.14,1675200.0,19.9526,20.0834,19.7667,20.0627,1675200.0
2007-08-07 15:00:00,29.16,29.38,29.03,29.24,1606800.0,20.0765,20.228,19.987,20.1316,1606800.0
2007-08-07 15:30:00,29.24,29.54,29.1,29.18,1600000.0,20.1316,20.3381,20.0352,20.0903,1600000.0
2007-08-08 09:30:00,29.5,30.06,29.5,29.73,2434000.0,20.3106,20.6962,20.3106,20.469,2434000.0
2007-08-08 10:00:00,29.75,29.79,29.45,29.65,1420000.0,20.4827,20.5103,20.2762,20.4139,1420000.0
2007-08-08 10:30:00,29.66,29.82,29.59,29.76,1190400.0,20.4208,20.5309,20.3726,20.4896,1190400.0
2007-08-08 11:00:00,29.75,29.77,29.65,29.65,543600.0,20.4827,20.4965,20.4139,20.4139,543600.0
2007-08-08 11:30:00,29.65,29.65,29.49,29.59,499200.0,20.4139,20.4139,20.3037,20.3726,499200.0
2007-08-08 12:00:00,29.58,29.61,29.48,29.57,451600.0,20.3657,20.3863,20.2968,20.3588,451600.0
2007-08-08 12:30:00,29.58,29.76,29.56,29.73,530400.0,20.3657,20.4896,20.3519,20.469,530400.0
2007-08-08 13:00:00,29.75,29.77,29.69,29.7,583600.0,20.4827,20.4965,20.4414,20.4483,583600.0
2007-08-08 13:30:00,29.7,29.74,29.63,29.7,483200.0,20.4483,20.4758,20.4001,20.4483,483200.0
2007-08-08 14:00:00,29.71,29.79,29.63,29.73,382800.0,20.4552,20.5103,20.4001,20.469,382800.0
2007-08-08 14:30:00,29.73,29.78,29.6,29.61,491200.0,20.469,20.5034,20.3794,20.3863,491200.0
2007-08-08 15:00:00,29.6,29.73,29.45,29.56,1010800.0,20.3794,20.469,20.2762,20.3519,1010800.0
2007-08-08 15:30:00,29.55,29.79,29.47,29.77,2042000.0,20.345,20.5103,20.2899,20.4965,2042000.0
2007-08-09 09:30:00,29.52,29.6,29.0,29.49,1143600.0,20.3244,20.3794,19.9664,20.3037,1143600.0
2007-08-09 10:00:00,29.49,29.63,29.38,29.41,548000.0,20.3037,20.4001,20.228,20.2486,548000.0
2007-08-09 10:30:00,29.41,29.91,29.41,29.75,996000.0,20.2486,20.5929,20.2486,20.4827,996000.0
2007-08-09 11:00:00,29.73,29.89,29.58,29.58,974800.0,20.469,20.5791,20.3657,20.3657,974800.0
2007-08-09 11:30:00,29.57,29.7,29.53,29.7,528800.0,20.3588,20.4483,20.3313,20.4483,528800.0
2007-08-09 12:00:00,29.7,29.92,29.68,29.88,835200.0,20.4483,20.5998,20.4345,20.5722,835200.0
2007-08-09 12:30:00,29.86,29.87,29.37,29.37,742000.0,20.5585,20.5653,20.2211,20.2211,742000.0
2007-08-09 13:00:00,29.35,29.38,29.1,29.23,930800.0,20.2073,20.228,20.0352,20.1247,930800.0
2007-08-09 13:30:00,29.23,29.45,29.22,29.34,743600.0,20.1247,20.2762,20.1178,20.2004,743600.0
2007-08-09 14:00:00,29.32,29.33,29.11,29.18,638800.0,20.1867,20.1936,20.0421,20.0903,638800.0
2007-08-09 14:30:00,29.19,29.25,29.05,29.1,653200.0,20.0972,20.1385,20.0008,20.0352,653200.0
2007-08-09 15:00:00,29.09,29.53,29.09,29.4,1180800.0,20.0283,20.3313,20.0283,20.2417,1180800.0
2007-08-09 15:30:00,29.41,29.5,28.94,28.95,2040400.0,20.2486,20.3106,19.925,19.9319,2040400.0
2007-08-10 09:30:00,28.88,28.94,28.25,28.75,2069600.0,19.8837,19.925,19.45,19.7942,2069600.0
2007-08-10 10:00:00,28.74,28.91,28.51,28.74,705600.0,19.7873,19.9044,19.629,19.7873,705600.0
2007-08-10 10:30:00,28.74,28.82,28.39,28.47,1041600.0,19.7873,19.8424,19.5464,19.6014,1041600.0
2007-08-10 11:00:00,28.49,28.79,28.48,28.62,1205200.0,19.6152,19.8218,19.6083,19.7047,1205200.0
2007-08-10 11:30:00,28.62,28.88,28.49,28.88,603600.0,19.7047,19.8837,19.6152,19.8837,603600.0
2007-08-10 12:00:00,28.88,29.21,28.77,28.98,1231600.0,19.8837,20.1109,19.808,19.9526,1231600.0
2007-08-10 12:30:00,28.98,29.03,28.78,28.98,768400.0,19.9526,19.987,19.8149,19.9526,768400.0
2007-08-10 13:00:00,28.97,29.34,28.96,29.2,691600.0,19.9457,20.2004,19.9388,20.104,691600.0
2007-08-10 13:30:00,29.2,29.24,29.04,29.15,983200.0,20.104,20.1316,19.9939,20.0696,983200.0
2007-08-10 14:00:00,29.15,29.32,29.01,29.02,1322000.0,20.0696,20.1867,19.9732,19.9801,1322000.0
2007-08-10 14:30:00,29.01,29.11,28.9,29.05,1410800.0,19.9732,20.0421,19.8975,20.0008,1410800.0
2007-08-10 15:00:00,29.05,29.18,29.03,29.08,1696800.0,20.0008,20.0903,19.987,20.0214,1696800.0
2007-08-10 15:30:00,29.08,29.33,29.03,29.22,1810400.0,20.0214,20.1936,19.987,20.1178,1810400.0
2007-08-13 09:30:00,29.33,29.75,29.32,29.65,1011600.0,20.1936,20.4827,20.1867,20.4139,1011600.0
2007-08-13 10:00:00,29.64,29.94,29.61,29.85,650800.0,20.407,20.6135,20.3863,20.5516,650800.0
2007-08-13 10:30:00,29.84,29.88,29.61,29.68,796800.0,20.5447,20.5722,20.3863,20.4345,796800.0
2007-08-13 11:00:00,29.69,29.74,29.57,29.67,496400.0,20.4414,20.4758,20.3588,20.4276,496400.0
2007-08-13 11:30:00,29.65,29.73,29.57,29.67,364000.0,20.4139,20.469,20.3588,20.4276,364000.0
2007-08-13 12:00:00,29.66,29.7,29.57,29.63,388400.0,20.4208,20.4483,20.3588,20.4001,388400.0
2007-08-13 12:30:00,29.63,29.64,29.45,29.52,226400.0,20.4001,20.407,20.2762,20.3244,226400.0
2007-08-13 13:00:00,29.52,29.6,29.46,29.51,567200.0,20.3244,20.3794,20.2831,20.3175,567200.0
2007-08-13 13:30:00,29.51,29.72,29.47,29.69,732800.0,20.3175,20.4621,20.2899,20.4414,732800.0
2007-08-13 14:00:00,29.69,29.75,29.62,29.69,850800.0,20.4414,20.4827,20.3932,20.4414,850800.0
2007-08-13 14:30:00,29.68,29.7,29.59,29.59,512800.0,20.4345,20.4483,20.3726,20.3726,512800.0
2007-08-13 15:00:00,29.59,29.64,29.41,29.55,681600.0,20.3726,20.407,20.2486,20.345,681600.0
2007-08-13 15:30:00,29.55,29.68,29.34,29.49,766400.0,20.345,20.4345,20.2004,20.3037,766400.0
2007-08-14 09:30:00,29.45,29.59,28.95,29.24,941200.0,20.2762,20.3726,19.9319,20.1316,941200.0
2007-08-14 10:00:00,29.25,29.37,29.17,29.31,530000.0,20.1385,20.2211,20.0834,20.1798,530000.0
2007-08-14 10:30:00,29.29,29.4,29.13,29.17,474800.0,20.166,20.2417,20.0559,20.0834,474800.0
2007-08-14 11:00:00,29.17,29.22,29.07,29.16,373200.0,20.0834,20.1178,20.0145,20.0765,373200.0
2007-08-14 11:30:00,29.16,29.22,29.04,29.16,654800.0,20.0765,20.1178,19.9939,20.0765,654800.0
2007-08-14 12:00:00,29.17,29.2,28.65,28.73,2617200.0,20.0834,20.104,19.7254,19.7805,2617200.0
2007-08-14 12:30:00,28.73,28.85,28.63,28.81,770000.0,19.7805,19.8631,19.7116,19.8355,770000.0
2007-08-14 13:00:00,28.81,28.83,28.66,28.67,722800.0,19.8355,19.8493,19.7323,19.7391,722800.0
2007-08-14 13:30:00,28.67,28.85,28.53,28.53,903200.0,19.7391,19.8631,19.6428,19.6428,903200.0
2007-08-14 14:00:00,28.52,28.57,28.42,28.45,1035200.0,19.6359,19.6703,19.567,19.5877,1035200.0
2007-08-14 14:30:00,28.45,28.45,28.25,28.36,833200.0,19.5877,19.5877,19.45,19.5257,833200.0
2007-08-14 15:00:00,28.36,28.59,28.27,28.52,802000.0,19.5257,19.6841,19.4637,19.6359,802000.0
2007-08-14 15:30:00,28.52,28.53,28.25,28.3,1372400.0,19.6359,19.6428,19.45,19.4844,1372400.0
2007-08-15 09:30:00,27.86,28.22,26.84,27.82,2810000.0,19.1815,19.4293,18.4792,19.1539,2810000.0
2007-08-15 10:00:00,27.83,27.99,27.43,27.99,1439600.0,19.1608,19.271,18.8854,19.271,1439600.0
2007-08-15 10:30:00,27.98,28.0,27.59,27.65,962800.0,19.2641,19.2779,18.9956,19.0369,962800.0
2007-08-15 11:00:00,27.71,27.9,27.65,27.85,444800.0,19.0782,19.209,19.0369,19.1746,444800.0
2007-08-15 11:30:00,27.85,27.85,27.62,27.68,591600.0,19.1746,19.1746,19.0162,19.0575,591600.0
2007-08-15 12:00:00,27.69,27.74,27.6,27.6,653200.0,19.0644,19.0988,19.0025,19.0025,653200.0
2007-08-15 12:30:00,27.6,27.69,27.48,27.63,394000.0,19.0025,19.0644,18.9198,19.0231,394000.0
2007-08-15 13:00:00,27.61,27.63,27.5,27.56,348400.0,19.0093,19.0231,18.9336,18.9749,348400.0
2007-08-15 13:30:00,27.56,27.8,27.54,27.54,765200.0,18.9749,19.1402,18.9611,18.9611,765200.0
2007-08-15 14:00:00,27.54,27.59,27.28,27.33,812800.0,18.9611,18.9956,18.7821,18.8166,812800.0
2007-08-15 14:30:00,27.35,27.4,27.0,27.02,1248800.0,18.8303,18.8648,18.5894,18.6031,1248800.0
2007-08-15 15:00:00,27.02,27.06,26.62,26.68,3083600.0,18.6031,18.6307,18.3277,18.369,3083600.0
2007-08-15 15:30:00,26.69,26.97,26.68,26.89,3158000.0,18.3759,18.5687,18.369,18.5136,3158000.0
2007-08-16 09:30:00,26.63,26.82,25.81,26.52,3832800.0,18.3346,18.4654,17.7701,18.2589,3832800.0
2007-08-16 10:00:00,26.52,26.54,25.94,26.0,3362000.0,18.2589,18.2727,17.8596,17.9009,3362000.0
2007-08-16 10:30:00,26.0,26.13,25.95,26.07,2152000.0,17.9009,17.9904,17.8664,17.9491,2152000.0
2007-08-16 11:00:00,26.06,26.21,26.04,26.13,2620000.0,17.9422,18.0455,17.9284,17.9904,2620000.0
2007-08-16 11:30:00,26.14,26.23,25.92,25.96,1754800.0,17.9973,18.0592,17.8458,17.8733,1754800.0
2007-08-16 12:00:00,25.97,26.03,25.36,25.47,2152000.0,17.8802,17.9215,17.4602,17.536,2152000.0
2007-08-16 12:30:00,25.47,25.52,24.88,24.9,1728800.0,17.536,17.5704,17.1298,17.1435,1728800.0
2007-08-16 13:00:00,24.91,25.56,24.85,25.15,2210800.0,17.1504,17.5979,17.1091,17.3156,2210800.0
2007-08-16 13:30:00,25.14,25.54,25.04,25.38,2143200.0,17.3088,17.5842,17.2399,17.474,2143200.0
2007-08-16 14:00:00,25.37,25.76,25.27,25.57,2314000.0,17.4671,17.7356,17.3983,17.6048,2314000.0
2007-08-16 14:30:00,25.58,25.62,25.27,25.38,1984400.0,17.6117,17.6392,17.3983,17.474,1984400.0
2007-08-16 15:00:00,25.37,25.46,25.08,25.41,1592800.0,17.4671,17.5291,17.2675,17.4947,1592800.0
2007-08-16 15:30:00,25.42,26.28,25.41,26.25,4247600.0,17.5015,18.0936,17.4947,18.073,4247600.0
2007-08-17 09:30:00,27.13,27.28,26.22,26.37,3791200.0,18.6789,18.7821,18.0523,18.1556,3791200.0
2007-08-17 10:00:00,26.37,26.58,26.09,26.26,1712000.0,18.1556,18.3002,17.9628,18.0799,1712000.0
2007-08-17 10:30:00,26.26,26.31,25.75,26.14,1360800.0,18.0799,18.1143,17.7287,17.9973,1360800.0
2007-08-17 11:00:00,26.14,26.31,26.02,26.11,911200.0,17.9973,18.1143,17.9146,17.9766,911200.0
2007-08-17 11:30:00,26.13,26.32,26.08,26.13,653600.0,17.9904,18.1212,17.9559,17.9904,653600.0
2007-08-17 12:00:00,26.13,26.34,26.11,26.25,475600.0,17.9904,18.135,17.9766,18.073,475600.0
2007-08-17 12:30:00,26.25,26.31,26.11,26.2,610000.0,18.073,18.1143,17.9766,18.0386,610000.0
2007-08-17 13:00:00,26.2,26.29,26.16,26.27,721200.0,18.0386,18.1005,18.011,18.0868,721200.0
2007-08-17 13:30:00,26.25,26.29,26.13,26.18,550400.0,18.073,18.1005,17.9904,18.0248,550400.0
2007-08-17 14:00:00,26.17,26.27,26.11,26.18,609200.0,18.0179,18.0868,17.9766,18.0248,609200.0
2007-08-17 14:30:00,26.19,26.22,26.07,26.14,569200.0,18.0317,18.0523,17.9491,17.9973,569200.0
2007-08-17 15:00:00,26.14,26.36,26.11,26.24,1394000.0,17.9973,18.1487,17.9766,18.0661,1394000.0
2007-08-17 15:30:00,26.24,26.49,26.2,26.46,2008800.0,18.0661,18.2382,18.0386,18.2176,2008800.0
2007-08-20 09:30:00,26.44,27.1,26.44,26.8,1932400.0,18.2038,18.6582,18.2038,18.4517,1932400.0
2007-08-20 10:00:00,26.8,27.98,26.69,27.86,3376800.0,18.4517,19.2641,18.3759,19.1815,3376800.0
2007-08-20 10:30:00,27.88,27.88,27.55,27.67,1822400.0,19.1952,19.1952,18.968,19.0507,1822400.0
2007-08-20 11:00:00,27.67,27.72,27.56,27.67,1029600.0,19.0507,19.0851,18.9749,19.0507,1029600.0
2007-08-20 11:30:00,27.68,27.74,27.38,27.46,1112800.0,19.0575,19.0988,18.851,18.9061,1112800.0
2007-08-20 12:00:00,27.46,27.62,27.35,27.48,1002400.0,18.9061,19.0162,18.8303,18.9198,1002400.0
2007-08-20 12:30:00,27.5,27.56,27.34,27.37,544400.0,18.9336,18.9749,18.8234,18.8441,544400.0
2007-08-20 13:00:00,27.37,27.37,27.18,27.29,874800.0,18.8441,18.8441,18.7133,18.789,874800.0
2007-08-20 13:30:00,27.29,27.56,27.27,27.43,595600.0,18.789,18.9749,18.7753,18.8854,595600.0
2007-08-20 14:00:00,27.43,27.59,27.41,27.57,659600.0,18.8854,18.9956,18.8716,18.9818,659600.0
2007-08-20 14:30:00,27.58,27.85,27.57,27.84,733600.0,18.9887,19.1746,18.9818,19.1677,733600.0
2007-08-20 15:00:00,27.85,28.11,27.84,28.06,1447600.0,19.1746,19.3536,19.1677,19.3192,1447600.0
2007-08-20 15:30:00,28.07,28.1,27.83,27.92,2038000.0,19.3261,19.3467,19.1608,19.2228,2038000.0
2007-08-21 09:30:00,28.0,28.06,27.8,27.84,863600.0,19.2779,19.3192,19.1402,19.1677,863600.0
2007-08-21 10:00:00,27.86,27.91,27.34,27.45,942800.0,19.1815,19.2159,18.8234,18.8992,942800.0
2007-08-21 10:30:00,27.45,27.5,27.36,27.46,406400.0,18.8992,18.9336,18.8372,18.9061,406400.0
2007-08-21 11:00:00,27.47,27.53,27.4,27.53,771600.0,18.913,18.9543,18.8648,18.9543,771600.0
2007-08-21 11:30:00,27.52,27.91,27.5,27.85,724400.0,18.9474,19.2159,18.9336,19.1746,724400.0
2007-08-21 12:00:00,27.85,27.92,27.78,27.83,248000.0,19.1746,19.2228,19.1264,19.1608,248000.0
2007-08-21 12:30:00,27.82,27.82,27.58,27.68,341600.0,19.1539,19.1539,18.9887,19.0575,341600.0
2007-08-21 13:00:00,27.68,27.72,27.6,27.68,207200.0,19.0575,19.0851,19.0025,19.0575,207200.0
2007-08-21 13:30:00,27.68,27.77,27.53,27.54,392400.0,19.0575,19.1195,18.9543,18.9611,392400.0
2007-08-21 14:00:00,27.54,27.62,27.5,27.53,279600.0,18.9611,19.0162,18.9336,18.9543,279600.0
2007-08-21 14:30:00,27.53,27.54,27.34,27.41,506800.0,18.9543,18.9611,18.8234,18.8716,506800.0
2007-08-21 15:00:00,27.42,27.47,27.38,27.41,498800.0,18.8785,18.913,18.851,18.8716,498800.0
2007-08-21 15:30:00,27.42,27.58,27.4,27.43,924000.0,18.8785,18.9887,18.8648,18.8854,924000.0
2007-08-22 09:30:00,27.86,28.12,27.77,28.01,1028000.0,19.1815,19.3605,19.1195,19.2847,1028000.0
2007-08-22 10:00:00,28.0,28.03,27.9,28.01,1037600.0,19.2779,19.2985,19.209,19.2847,1037600.0
2007-08-22 10:30:00,28.02,28.07,27.93,27.99,485200.0,19.2916,19.3261,19.2297,19.271,485200.0
2007-08-22 11:00:00,27.98,28.0,27.91,27.93,982000.0,19.2641,19.2779,19.2159,19.2297,982000.0
2007-08-22 11:30:00,27.93,28.04,27.92,27.96,688800.0,19.2297,19.3054,19.2228,19.2503,688800.0
2007-08-22 12:00:00,27.96,28.08,27.88,28.01,879200.0,19.2503,19.3329,19.1952,19.2847,879200.0
2007-08-22 12:30:00,28.0,28.01,27.84,27.99,513200.0,19.2779,19.2847,19.1677,19.271,513200.0
2007-08-22 13:00:00,27.99,28.05,27.93,28.02,408800.0,19.271,19.3123,19.2297,19.2916,408800.0
2007-08-22 13:30:00,28.02,28.2,27.98,28.16,746800.0,19.2916,19.4156,19.2641,19.388,746800.0
2007-08-22 14:00:00,28.16,28.2,28.1,28.1,583200.0,19.388,19.4156,19.3467,19.3467,583200.0
2007-08-22 14:30:00,28.1,28.29,28.09,28.17,620000.0,19.3467,19.4775,19.3398,19.3949,620000.0
2007-08-22 15:00:00,28.17,28.18,28.08,28.13,1169600.0,19.3949,19.4018,19.3329,19.3674,1169600.0
2007-08-22 15:30:00,28.14,28.21,28.13,28.18,1087600.0,19.3742,19.4224,19.3674,19.4018,1087600.0
2007-08-23 09:30:00,28.32,28.5,28.18,28.34,1196000.0,19.4982,19.6221,19.4018,19.5119,1196000.0
2007-08-23 10:00:00,28.34,28.37,28.09,28.12,860800.0,19.5119,19.5326,19.3398,19.3605,860800.0
2007-08-23 10:30:00,28.13,28.16,28.05,28.07,662800.0,19.3674,19.388,19.3123,19.3261,662800.0
2007-08-23 11:00:00,28.08,28.08,27.76,27.79,622400.0,19.3329,19.3329,19.1126,19.1333,622400.0
2007-08-23 11:30:00,27.79,27.79,27.43,27.48,1020000.0,19.1333,19.1333,18.8854,18.9198,1020000.0
2007-08-23 12:00:00,27.49,27.64,27.46,27.61,680000.0,18.9267,19.03,18.9061,19.0093,680000.0
2007-08-23 12:30:00,27.6,27.67,27.47,27.5,484800.0,19.0025,19.0507,18.913,18.9336,484800.0
2007-08-23 13:00:00,27.5,27.56,27.46,27.49,264800.0,18.9336,18.9749,18.9061,18.9267,264800.0
2007-08-23 13:30:00,27.49,27.53,27.43,27.49,873600.0,18.9267,18.9543,18.8854,18.9267,873600.0
2007-08-23 14:00:00,27.52,27.57,27.45,27.48,582400.0,18.9474,18.9818,18.8992,18.9198,582400.0
2007-08-23 14:30:00,27.48,27.52,27.32,27.39,609200.0,18.9198,18.9474,18.8097,18.8579,609200.0
2007-08-23 15:00:00,27.4,27.52,27.35,27.47,617600.0,18.8648,18.9474,18.8303,18.913,617600.0
2007-08-23 15:30:00,27.47,27.51,27.42,27.42,1186400.0,18.913,18.9405,18.8785,18.8785,1186400.0
2007-08-24 09:30:00,27.42,27.79,27.27,27.58,588400.0,18.8785,19.1333,18.7753,18.9887,588400.0
2007-08-24 10:00:00,27.59,27.81,27.59,27.75,733600.0,18.9956,19.147,18.9956,19.1057,733600.0
2007-08-24 10:30:00,27.74,27.78,27.55,27.67,391600.0,19.0988,19.1264,18.968,19.0507,391600.0
2007-08-24 11:00:00,27.67,27.7,27.52,27.53,337200.0,19.0507,19.0713,18.9474,18.9543,337200.0
2007-08-24 11:30:00,27.53,27.58,27.5,27.54,262800.0,18.9543,18.9887,18.9336,18.9611,262800.0
2007-08-24 12:00:00,27.53,27.61,27.51,27.56,340000.0,18.9543,19.0093,18.9405,18.9749,340000.0
2007-08-24 12:30:00,27.56,27.65,27.55,27.59,367200.0,18.9749,19.0369,18.968,18.9956,367200.0
2007-08-24 13:00:00,27.6,27.67,27.56,27.62,467600.0,19.0025,19.0507,18.9749,19.0162,467600.0
2007-08-24 13:30:00,27.62,27.71,27.62,27.69,364800.0,19.0162,19.0782,19.0162,19.0644,364800.0
2007-08-24 14:00:00,27.68,27.78,27.68,27.75,576000.0,19.0575,19.1264,19.0575,19.1057,576000.0
2007-08-24 14:30:00,27.75,27.82,27.71,27.75,611600.0,19.1057,19.1539,19.0782,19.1057,611600.0
2007-08-24 15:00:00,27.75,27.75,27.68,27.73,323600.0,19.1057,19.1057,19.0575,19.092,323600.0
2007-08-24 15:30:00,27.73,27.86,27.72,27.73,881200.0,19.092,19.1815,19.0851,19.092,881200.0
2007-08-27 09:30:00,27.73,27.82,27.64,27.77,462400.0,19.092,19.1539,19.03,19.1195,462400.0
2007-08-27 10:00:00,27.8,27.85,27.59,27.63,569600.0,19.1402,19.1746,18.9956,19.0231,569600.0
2007-08-27 10:30:00,27.63,27.78,27.53,27.74,666400.0,19.0231,19.1264,18.9543,19.0988,666400.0
2007-08-27 11:00:00,27.75,27.75,27.36,27.49,431200.0,19.1057,19.1057,18.8372,18.9267,431200.0
2007-08-27 11:30:00,27.5,27.56,27.41,27.55,204800.0,18.9336,18.9749,18.8716,18.968,204800.0
2007-08-27 12:00:00,27.56,27.63,27.46,27.62,192400.0,18.9749,19.0231,18.9061,19.0162,192400.0
2007-08-27 12:30:00,27.62,27.66,27.58,27.59,307600.0,19.0162,19.0438,18.9887,18.9956,307600.0
2007-08-27 13:00:00,27.6,27.66,27.59,27.62,214400.0,19.0025,19.0438,18.9956,19.0162,214400.0
2007-08-27 13:30:00,27.61,27.63,27.53,27.53,298800.0,19.0093,19.0231,18.9543,18.9543,298800.0
2007-08-27 14:00:00,27.53,27.64,27.53,27.62,301200.0,18.9543,19.03,18.9543,19.0162,301200.0
2007-08-27 14:30:00,27.63,27.64,27.51,27.53,341600.0,19.0231,19.03,18.9405,18.9543,341600.0
2007-08-27 15:00:00,27.53,27.58,27.47,27.52,346800.0,18.9543,18.9887,18.913,18.9474,346800.0
2007-08-27 15:30:00,27.52,27.55,27.34,27.35,1030800.0,18.9474,18.968,18.8234,18.8303,1030800.0
2007-08-28 09:30:00,27.34,27.38,26.67,27.08,749200.0,18.8851,18.9128,18.4223,18.7055,749200.0
2007-08-28 10:00:00,27.08,27.31,27.07,27.24,634000.0,18.7055,18.8644,18.6986,18.8161,634000.0
2007-08-28 10:30:00,27.23,27.24,27.06,27.1,370400.0,18.8091,18.8161,18.6917,18.7193,370400.0
2007-08-28 11:00:00,27.1,27.15,26.97,26.98,338400.0,18.7193,18.7539,18.6295,18.6365,338400.0
2007-08-28 11:30:00,26.98,27.06,26.92,27.05,318000.0,18.6365,18.6917,18.595,18.6848,318000.0
2007-08-28 12:00:00,27.05,27.12,27.05,27.08,230800.0,18.6848,18.7332,18.6848,18.7055,230800.0
2007-08-28 12:30:00,27.08,27.18,27.05,27.16,289200.0,18.7055,18.7746,18.6848,18.7608,289200.0
2007-08-28 13:00:00,27.16,27.17,27.05,27.08,302400.0,18.7608,18.7677,18.6848,18.7055,302400.0
2007-08-28 13:30:00,27.08,27.13,27.03,27.13,278800.0,18.7055,18.7401,18.671,18.7401,278800.0
2007-08-28 14:00:00,27.13,27.16,26.98,27.07,668000.0,18.7401,18.7608,18.6365,18.6986,668000.0
2007-08-28 14:30:00,27.06,27.09,26.95,26.95,330000.0,18.6917,18.7124,18.6157,18.6157,330000.0
2007-08-28 15:00:00,26.96,26.99,26.84,26.84,614000.0,18.6226,18.6434,18.5397,18.5397,614000.0
2007-08-28 15:30:00,26.84,26.84,26.7,26.74,1628400.0,18.5397,18.5397,18.443,18.4707,1628400.0
2007-08-29 09:30:00,26.88,27.04,26.88,27.01,660800.0,18.5674,18.6779,18.5674,18.6572,660800.0
2007-08-29 10:00:00,27.02,27.14,26.94,26.95,595600.0,18.6641,18.747,18.6088,18.6157,595600.0
2007-08-29 10:30:00,26.95,27.07,26.95,27.05,459600.0,18.6157,18.6986,18.6157,18.6848,459600.0
2007-08-29 11:00:00,27.05,27.05,26.98,27.01,365600.0,18.6848,18.6848,18.6365,18.6572,365600.0
2007-08-29 11:30:00,27.02,27.2,26.99,27.11,299600.0,18.6641,18.7884,18.6434,18.7263,299600.0
2007-08-29 12:00:00,27.11,27.16,27.06,27.06,256400.0,18.7263,18.7608,18.6917,18.6917,256400.0
2007-08-29 12:30:00,27.06,27.13,27.02,27.12,216000.0,18.6917,18.7401,18.6641,18.7332,216000.0
2007-08-29 13:00:00,27.12,27.13,27.06,27.09,281200.0,18.7332,18.7401,18.6917,18.7124,281200.0
2007-08-29 13:30:00,27.08,27.14,27.08,27.14,404800.0,18.7055,18.747,18.7055,18.747,404800.0
2007-08-29 14:00:00,27.13,27.25,27.13,27.21,435200.0,18.7401,18.823,18.7401,18.7953,435200.0
2007-08-29 14:30:00,27.21,27.25,27.15,27.18,454800.0,18.7953,18.823,18.7539,18.7746,454800.0
2007-08-29 15:00:00,27.18,27.42,27.18,27.39,638800.0,18.7746,18.9404,18.7746,18.9197,638800.0
2007-08-29 15:30:00,27.39,27.53,27.38,27.43,1164400.0,18.9197,19.0164,18.9128,18.9473,1164400.0
2007-08-30 09:30:00,27.08,27.38,27.02,27.33,929200.0,18.7055,18.9128,18.6641,18.8782,929200.0
2007-08-30 10:00:00,27.33,27.54,27.31,27.49,718000.0,18.8782,19.0233,18.8644,18.9887,718000.0
2007-08-30 10:30:00,27.5,27.52,27.42,27.46,1129600.0,18.9956,19.0095,18.9404,18.968,1129600.0
2007-08-30 11:00:00,27.46,27.51,27.45,27.5,1082800.0,18.968,19.0026,18.9611,18.9956,1082800.0
2007-08-30 11:30:00,27.5,27.51,27.46,27.48,730400.0,18.9956,19.0026,18.968,18.9818,730400.0
2007-08-30 12:00:00,27.48,27.57,27.25,27.36,947200.0,18.9818,19.044,18.823,18.8989,947200.0
2007-08-30 12:30:00,27.36,27.42,27.32,27.38,396800.0,18.8989,18.9404,18.8713,18.9128,396800.0
2007-08-30 13:00:00,27.37,27.39,27.13,27.16,410000.0,18.9058,18.9197,18.7401,18.7608,410000.0
2007-08-30 13:30:00,27.15,27.16,26.96,27.02,617600.0,18.7539,18.7608,18.6226,18.6641,617600.0
2007-08-30 14:00:00,27.03,27.5,26.85,26.87,586400.0,18.671,18.9956,18.5467,18.5605,586400.0
2007-08-30 14:30:00,26.85,26.9,26.75,26.79,719200.0,18.5467,18.5812,18.4776,18.5052,719200.0
2007-08-30 15:00:00,26.8,27.04,26.79,26.96,787600.0,18.5121,18.6779,18.5052,18.6226,787600.0
2007-08-30 15:30:00,26.96,27.02,26.88,26.98,832400.0,18.6226,18.6641,18.5674,18.6365,832400.0
2007-08-31 09:30:00,27.32,27.59,27.26,27.45,1173200.0,18.8713,19.0578,18.8299,18.9611,1173200.0
2007-08-31 10:00:00,27.44,27.5,27.16,27.4,1288400.0,18.9542,18.9956,18.7608,18.9266,1288400.0
2007-08-31 10:30:00,27.41,27.5,27.35,27.4,921200.0,18.9335,18.9956,18.892,18.9266,921200.0
2007-08-31 11:00:00,27.42,27.46,27.27,27.42,596400.0,18.9404,18.968,18.8368,18.9404,596400.0
2007-08-31 11:30:00,27.42,27.57,27.4,27.56,963600.0,18.9404,19.044,18.9266,19.0371,963600.0
2007-08-31 12:00:00,27.55,27.74,27.55,27.67,672000.0,19.0302,19.1614,19.0302,19.1131,672000.0
2007-08-31 12:30:00,27.68,27.87,27.66,27.77,590800.0,19.12,19.2512,19.1062,19.1821,590800.0
2007-08-31 13:00:00,27.79,27.86,27.7,27.84,431200.0,19.196,19.2443,19.1338,19.2305,431200.0
2007-08-31 13:30:00,27.84,27.96,27.8,27.89,625200.0,19.2305,19.3134,19.2029,19.265,625200.0
2007-08-31 14:00:00,27.89,28.04,27.87,27.87,453200.0,19.265,19.3687,19.2512,19.2512,453200.0
2007-08-31 14:30:00,27.88,27.94,27.86,27.88,474800.0,19.2581,19.2996,19.2443,19.2581,474800.0
2007-08-31 15:00:00,27.88,27.94,27.86,27.9,561600.0,19.2581,19.2996,19.2443,19.2719,561600.0
2007-08-31 15:30:00,27.9,28.04,27.85,27.87,1305200.0,19.2719,19.3687,19.2374,19.2512,1305200.0
2007-09-04 09:30:00,27.73,28.09,27.66,28.0,640000.0,19.1545,19.4032,19.1062,19.341,640000.0
2007-09-04 10:00:00,27.99,28.04,27.95,28.0,505200.0,19.3341,19.3687,19.3065,19.341,505200.0
2007-09-04 10:30:00,28.0,28.15,27.99,28.09,373600.0,19.341,19.4446,19.3341,19.4032,373600.0
2007-09-04 11:00:00,28.09,28.12,28.01,28.08,313600.0,19.4032,19.4239,19.3479,19.3963,313600.0
2007-09-04 11:30:00,28.07,28.13,28.02,28.06,262000.0,19.3894,19.4308,19.3548,19.3825,262000.0
2007-09-04 12:00:00,28.06,28.09,28.0,28.08,165200.0,19.3825,19.4032,19.341,19.3963,165200.0
2007-09-04 12:30:00,28.09,28.13,28.07,28.08,175600.0,19.4032,19.4308,19.3894,19.3963,175600.0
2007-09-04 13:00:00,28.08,28.3,28.03,28.26,383600.0,19.3963,19.5482,19.3617,19.5206,383600.0
2007-09-04 13:30:00,28.25,28.27,28.14,28.15,388000.0,19.5137,19.5275,19.4377,19.4446,388000.0
2007-09-04 14:00:00,28.15,28.22,28.1,28.18,235600.0,19.4446,19.493,19.4101,19.4654,235600.0
2007-09-04 14:30:00,28.19,28.27,28.18,28.2,240400.0,19.4723,19.5275,19.4654,19.4792,240400.0
2007-09-04 15:00:00,28.21,28.35,28.19,28.31,457600.0,19.4861,19.5828,19.4723,19.5552,457600.0
2007-09-04 15:30:00,28.31,28.33,28.05,28.11,740400.0,19.5552,19.569,19.3756,19.417,740400.0
2007-09-05 09:30:00,27.88,27.94,27.66,27.74,882400.0,19.2581,19.2996,19.1062,19.1614,882400.0
2007-09-05 10:00:00,27.74,27.74,27.42,27.49,1240400.0,19.1614,19.1614,18.9404,18.9887,1240400.0
2007-09-05 10:30:00,27.48,27.55,27.43,27.49,1522400.0,18.9818,19.0302,18.9473,18.9887,1522400.0
2007-09-05 11:00:00,27.49,27.5,27.38,27.41,587600.0,18.9887,18.9956,18.9128,18.9335,587600.0
2007-09-05 11:30:00,27.42,27.43,27.28,27.29,449600.0,18.9404,18.9473,18.8437,18.8506,449600.0
2007-09-05 12:00:00,27.3,27.37,27.25,27.31,478000.0,18.8575,18.9058,18.823,18.8644,478000.0
2007-09-05 12:30:00,27.31,27.32,27.21,27.26,413600.0,18.8644,18.8713,18.7953,18.8299,413600.0
2007-09-05 13:00:00,27.26,27.3,27.23,27.25,998000.0,18.8299,18.8575,18.8091,18.823,998000.0
2007-09-05 13:30:00,27.24,27.28,27.17,27.25,503600.0,18.8161,18.8437,18.7677,18.823,503600.0
2007-09-05 14:00:00,27.26,27.28,27.14,27.17,569200.0,18.8299,18.8437,18.747,18.7677,569200.0
2007-09-05 14:30:00,27.18,27.23,27.1,27.2,526400.0,18.7746,18.8091,18.7193,18.7884,526400.0
2007-09-05 15:00:00,27.21,27.25,27.11,27.13,794800.0,18.7953,18.823,18.7263,18.7401,794800.0
2007-09-05 15:30:00,27.14,27.38,27.11,27.26,2076800.0,18.747,18.9128,18.7263,18.8299,2076800.0
2007-09-06 09:30:00,27.33,27.47,26.98,27.02,649200.0,18.8782,18.9749,18.6365,18.6641,649200.0
2007-09-06 10:00:00,27.0,27.1,26.94,27.0,642400.0,18.6503,18.7193,18.6088,18.6503,642400.0
2007-09-06 10:30:00,26.99,27.3,26.97,27.25,537200.0,18.6434,18.8575,18.6295,18.823,537200.0
2007-09-06 11:00:00,27.25,27.31,27.18,27.25,638800.0,18.823,18.8644,18.7746,18.823,638800.0
2007-09-06 11:30:00,27.25,27.34,27.22,27.26,705600.0,18.823,18.8851,18.8022,18.8299,705600.0
2007-09-06 12:00:00,27.27,27.36,27.16,27.3,726000.0,18.8368,18.8989,18.7608,18.8575,726000.0
2007-09-06 12:30:00,27.3,27.34,27.15,27.3,722000.0,18.8575,18.8851,18.7539,18.8575,722000.0
2007-09-06 13:00:00,27.3,27.3,27.09,27.18,206400.0,18.8575,18.8575,18.7124,18.7746,206400.0
2007-09-06 13:30:00,27.18,27.23,27.13,27.23,216400.0,18.7746,18.8091,18.7401,18.8091,216400.0
2007-09-06 14:00:00,27.23,27.29,27.17,27.21,333600.0,18.8091,18.8506,18.7677,18.7953,333600.0
2007-09-06 14:30:00,27.21,27.28,27.2,27.25,298000.0,18.7953,18.8437,18.7884,18.823,298000.0
2007-09-06 15:00:00,27.27,27.34,27.2,27.26,358400.0,18.8368,18.8851,18.7884,18.8299,358400.0
2007-09-06 15:30:00,27.26,27.35,27.23,27.29,495200.0,18.8299,18.892,18.8091,18.8506,495200.0
2007-09-07 09:30:00,26.96,27.39,26.76,27.27,1779200.0,18.6226,18.9197,18.4845,18.8368,1779200.0
2007-09-07 10:00:00,27.27,27.71,27.05,27.08,1489600.0,18.8368,19.1407,18.6848,18.7055,1489600.0
2007-09-07 10:30:00,27.07,27.07,26.82,26.88,758400.0,18.6986,18.6986,18.5259,18.5674,758400.0
2007-09-07 11:00:00,26.86,26.99,26.86,26.9,453200.0,18.5536,18.6434,18.5536,18.5812,453200.0
2007-09-07 11:30:00,26.91,27.26,26.9,27.23,512000.0,18.5881,18.8299,18.5812,18.8091,512000.0
2007-09-07 12:00:00,27.23,27.27,27.15,27.27,300800.0,18.8091,18.8368,18.7539,18.8368,300800.0
2007-09-07 12:30:00,27.28,27.3,27.17,27.26,299600.0,18.8437,18.8575,18.7677,18.8299,299600.0
2007-09-07 13:00:00,27.26,27.3,27.18,27.21,205200.0,18.8299,18.8575,18.7746,18.7953,205200.0
2007-09-07 13:30:00,27.2,27.3,27.11,27.14,414800.0,18.7884,18.8575,18.7263,18.747,414800.0
2007-09-07 14:00:00,27.14,27.25,27.11,27.23,339200.0,18.747,18.823,18.7263,18.8091,339200.0
2007-09-07 14:30:00,27.23,27.25,27.12,27.14,354800.0,18.8091,18.823,18.7332,18.747,354800.0
2007-09-07 15:00:00,27.14,27.29,27.03,27.08,513200.0,18.747,18.8506,18.671,18.7055,513200.0
2007-09-07 15:30:00,27.09,27.14,26.98,27.04,1478400.0,18.7124,18.747,18.6365,18.6779,1478400.0
2007-09-10 09:30:00,27.25,27.41,26.94,27.08,559600.0,18.823,18.9335,18.6088,18.7055,559600.0
2007-09-10 10:00:00,27.08,27.14,26.73,26.73,423600.0,18.7055,18.747,18.4638,18.4638,423600.0
2007-09-10 10:30:00,26.73,26.79,26.58,26.64,949200.0,18.4638,18.5052,18.3602,18.4016,949200.0
2007-09-10 11:00:00,26.64,26.64,26.42,26.46,653200.0,18.4016,18.4016,18.2496,18.2773,653200.0
2007-09-10 11:30:00,26.46,26.46,26.3,26.31,738800.0,18.2773,18.2773,18.1667,18.1737,738800.0
2007-09-10 12:00:00,26.3,26.48,26.27,26.42,642000.0,18.1667,18.2911,18.146,18.2496,642000.0
2007-09-10 12:30:00,26.43,26.62,26.42,26.6,739200.0,18.2565,18.3878,18.2496,18.374,739200.0
2007-09-10 13:00:00,26.6,26.65,26.54,26.63,402000.0,18.374,18.4085,18.3325,18.3947,402000.0
2007-09-10 13:30:00,26.63,26.69,26.48,26.5,483200.0,18.3947,18.4361,18.2911,18.3049,483200.0
2007-09-10 14:00:00,26.5,26.52,26.41,26.5,362800.0,18.3049,18.3187,18.2427,18.3049,362800.0
2007-09-10 14:30:00,26.51,26.57,26.46,26.49,624000.0,18.3118,18.3532,18.2773,18.298,624000.0
2007-09-10 15:00:00,26.49,26.73,26.48,26.66,851200.0,18.298,18.4638,18.2911,18.4154,851200.0
2007-09-10 15:30:00,26.65,26.76,26.47,26.48,895200.0,18.4085,18.4845,18.2842,18.2911,895200.0
2007-09-11 09:30:00,26.63,26.92,26.56,26.84,704800.0,18.3947,18.595,18.3463,18.5397,704800.0
2007-09-11 10:00:00,26.85,27.03,26.73,27.01,506000.0,18.5467,18.671,18.4638,18.6572,506000.0
2007-09-11 10:30:00,27.01,27.07,26.93,26.95,288400.0,18.6572,18.6986,18.6019,18.6157,288400.0
2007-09-11 11:00:00,26.95,26.96,26.85,26.93,244000.0,18.6157,18.6226,18.5467,18.6019,244000.0
2007-09-11 11:30:00,26.93,26.98,26.86,26.89,196400.0,18.6019,18.6365,18.5536,18.5743,196400.0
2007-09-11 12:00:00,26.89,26.89,26.82,26.89,184800.0,18.5743,18.5743,18.5259,18.5743,184800.0
2007-09-11 12:30:00,26.89,26.97,26.85,26.92,163600.0,18.5743,18.6295,18.5467,18.595,163600.0
2007-09-11 13:00:00,26.92,26.94,26.87,26.91,163200.0,18.595,18.6088,18.5605,18.5881,163200.0
2007-09-11 13:30:00,26.92,26.96,26.87,26.91,185600.0,18.595,18.6226,18.5605,18.5881,185600.0
2007-09-11 14:00:00,26.91,27.15,26.91,27.15,288800.0,18.5881,18.7539,18.5881,18.7539,288800.0
2007-09-11 14:30:00,27.16,27.18,27.02,27.1,394000.0,18.7608,18.7746,18.6641,18.7193,394000.0
2007-09-11 15:00:00,27.11,27.26,27.1,27.16,472800.0,18.7263,18.8299,18.7193,18.7608,472800.0
2007-09-11 15:30:00,27.16,27.22,26.91,27.11,911200.0,18.7608,18.8022,18.5881,18.7263,911200.0
2007-09-12 09:30:00,26.94,27.08,26.81,26.97,502400.0,18.6088,18.7055,18.519,18.6295,502400.0
2007-09-12 10:00:00,26.97,26.99,26.72,26.88,459200.0,18.6295,18.6434,18.4569,18.5674,459200.0
2007-09-12 10:30:00,26.88,27.11,26.86,26.95,423600.0,18.5674,18.7263,18.5536,18.6157,423600.0
2007-09-12 11:00:00,26.95,27.09,26.95,27.08,438400.0,18.6157,18.7124,18.6157,18.7055,438400.0
2007-09-12 11:30:00,27.08,27.17,27.08,27.12,420800.0,18.7055,18.7677,18.7055,18.7332,420800.0
2007-09-12 12:00:00,27.12,27.15,27.06,27.08,214400.0,18.7332,18.7539,18.6917,18.7055,214400.0
2007-09-12 12:30:00,27.08,27.11,27.0,27.1,201200.0,18.7055,18.7263,18.6503,18.7193,201200.0
2007-09-12 13:00:00,27.1,27.15,27.05,27.13,262800.0,18.7193,18.7539,18.6848,18.7401,262800.0
2007-09-12 13:30:00,27.11,27.3,27.09,27.28,304000.0,18.7263,18.8575,18.7124,18.8437,304000.0
2007-09-12 14:00:00,27.28,27.4,27.28,27.34,382400.0,18.8437,18.9266,18.8437,18.8851,382400.0
2007-09-12 14:30:00,27.33,27.39,27.31,27.36,523600.0,18.8782,18.9197,18.8644,18.8989,523600.0
2007-09-12 15:00:00,27.36,27.39,27.16,27.16,549600.0,18.8989,18.9197,18.7608,18.7608,549600.0
2007-09-12 15:30:00,27.16,27.22,27.07,27.16,662400.0,18.7608,18.8022,18.6986,18.7608,662400.0
2007-09-13 09:30:00,27.48,27.58,27.21,27.51,736000.0,18.9818,19.0509,18.7953,19.0026,736000.0
2007-09-13 10:00:00,27.51,27.54,27.38,27.48,378000.0,19.0026,19.0233,18.9128,18.9818,378000.0
2007-09-13 10:30:00,27.49,27.85,27.49,27.83,779600.0,18.9887,19.2374,18.9887,19.2236,779600.0
2007-09-13 11:00:00,27.83,27.84,27.68,27.74,436000.0,19.2236,19.2305,19.12,19.1614,436000.0
2007-09-13 11:30:00,27.73,27.73,27.6,27.65,254800.0,19.1545,19.1545,19.0647,19.0993,254800.0
2007-09-13 12:00:00,27.66,27.79,27.63,27.79,334800.0,19.1062,19.196,19.0854,19.196,334800.0
2007-09-13 12:30:00,27.79,27.93,27.76,27.93,560400.0,19.196,19.2927,19.1752,19.2927,560400.0
2007-09-13 13:00:00,27.94,28.19,27.93,28.16,948400.0,19.2996,19.4723,19.2927,19.4515,948400.0
2007-09-13 13:30:00,28.16,28.18,28.06,28.06,484800.0,19.4515,19.4654,19.3825,19.3825,484800.0
2007-09-13 14:00:00,28.07,28.12,27.96,28.07,840800.0,19.3894,19.4239,19.3134,19.3894,840800.0
2007-09-13 14:30:00,28.05,28.2,28.0,28.1,919600.0,19.3756,19.4792,19.341,19.4101,919600.0
2007-09-13 15:00:00,28.12,28.29,28.1,28.21,885600.0,19.4239,19.5413,19.4101,19.4861,885600.0
2007-09-13 15:30:00,28.2,28.34,28.11,28.15,1718400.0,19.4792,19.5759,19.417,19.4446,1718400.0
2007-09-14 09:30:00,28.0,28.24,27.88,28.12,804800.0,19.341,19.5068,19.2581,19.4239,804800.0
2007-09-14 10:00:00,28.12,28.33,28.03,28.33,752000.0,19.4239,19.569,19.3617,19.569,752000.0
2007-09-14 10:30:00,28.33,28.34,28.11,28.16,413200.0,19.569,19.5759,19.417,19.4515,413200.0
2007-09-14 11:00:00,28.15,28.17,28.05,28.16,360800.0,19.4446,19.4584,19.3756,19.4515,360800.0
2007-09-14 11:30:00,28.15,28.27,28.13,28.22,260000.0,19.4446,19.5275,19.4308,19.493,260000.0
2007-09-14 12:00:00,28.22,28.25,28.0,28.0,261600.0,19.493,19.5137,19.341,19.341,261600.0
2007-09-14 12:30:00,28.0,28.06,27.88,28.05,322400.0,19.341,19.3825,19.2581,19.3756,322400.0
2007-09-14 13:00:00,28.06,28.06,27.86,27.95,470400.0,19.3825,19.3825,19.2443,19.3065,470400.0
2007-09-14 13:30:00,27.96,28.21,27.91,28.0,269600.0,19.3134,19.4861,19.2789,19.341,269600.0
2007-09-14 14:00:00,28.0,28.21,27.89,27.93,220000.0,19.341,19.4861,19.265,19.2927,220000.0
2007-09-14 14:30:00,27.93,27.93,27.78,27.82,427200.0,19.2927,19.2927,19.1891,19.2167,427200.0
2007-09-14 15:00:00,27.83,27.96,27.8,27.96,368000.0,19.2236,19.3134,19.2029,19.3134,368000.0
2007-09-14 15:30:00,27.95,28.04,27.9,27.91,840400.0,19.3065,19.3687,19.2719,19.2789,840400.0
2007-09-17 09:30:00,27.9,28.05,27.72,27.72,446000.0,19.2719,19.3756,19.1476,19.1476,446000.0
2007-09-17 10:00:00,27.72,27.84,27.65,27.81,323200.0,19.1476,19.2305,19.0993,19.2098,323200.0
2007-09-17 10:30:00,27.8,27.83,27.68,27.68,233600.0,19.2029,19.2236,19.12,19.12,233600.0
2007-09-17 11:00:00,27.69,27.77,27.69,27.76,247200.0,19.1269,19.1821,19.1269,19.1752,247200.0
2007-09-17 11:30:00,27.76,27.84,27.73,27.82,355600.0,19.1752,19.2305,19.1545,19.2167,355600.0
2007-09-17 12:00:00,27.82,27.87,27.79,27.87,260800.0,19.2167,19.2512,19.196,19.2512,260800.0
2007-09-17 12:30:00,27.86,27.98,27.86,27.96,252000.0,19.2443,19.3272,19.2443,19.3134,252000.0
2007-09-17 13:00:00,27.97,27.97,27.9,27.92,112800.0,19.3203,19.3203,19.2719,19.2858,112800.0
2007-09-17 13:30:00,27.92,27.94,27.8,27.82,188800.0,19.2858,19.2996,19.2029,19.2167,188800.0
2007-09-17 14:00:00,27.81,27.86,27.8,27.82,389200.0,19.2098,19.2443,19.2029,19.2167,389200.0
2007-09-17 14:30:00,27.82,27.84,27.76,27.77,358800.0,19.2167,19.2305,19.1752,19.1821,358800.0
2007-09-17 15:00:00,27.77,27.88,27.75,27.85,336000.0,19.1821,19.2581,19.1683,19.2374,336000.0
2007-09-17 15:30:00,27.84,27.84,27.65,27.75,803200.0,19.2305,19.2305,19.0993,19.1683,803200.0
2007-09-18 09:30:00,27.94,27.96,27.71,27.79,344000.0,19.2996,19.3134,19.1407,19.196,344000.0
2007-09-18 10:00:00,27.81,27.84,27.68,27.77,264000.0,19.2098,19.2305,19.12,19.1821,264000.0
2007-09-18 10:30:00,27.76,27.79,27.66,27.75,243600.0,19.1752,19.196,19.1062,19.1683,243600.0
2007-09-18 11:00:00,27.74,27.94,27.71,27.94,360400.0,19.1614,19.2996,19.1407,19.2996,360400.0
2007-09-18 11:30:00,27.94,28.23,27.93,28.14,509200.0,19.2996,19.4999,19.2927,19.4377,509200.0
2007-09-18 12:00:00,28.14,28.14,27.79,27.82,379600.0,19.4377,19.4377,19.196,19.2167,379600.0
2007-09-18 12:30:00,27.82,27.87,27.81,27.86,288400.0,19.2167,19.2512,19.2098,19.2443,288400.0
2007-09-18 13:00:00,27.86,27.92,27.82,27.83,252800.0,19.2443,19.2858,19.2167,19.2236,252800.0
2007-09-18 13:30:00,27.83,27.9,27.83,27.89,266000.0,19.2236,19.2719,19.2236,19.265,266000.0
2007-09-18 14:00:00,27.88,28.38,27.79,28.35,1261200.0,19.2581,19.6035,19.196,19.5828,1261200.0
2007-09-18 14:30:00,28.35,28.73,28.23,28.57,1622000.0,19.5828,19.8453,19.4999,19.7347,1622000.0
2007-09-18 15:00:00,28.57,28.87,28.46,28.84,1858800.0,19.7347,19.942,19.6588,19.9213,1858800.0
2007-09-18 15:30:00,28.84,29.09,28.78,29.05,2310400.0,19.9213,20.0939,19.8798,20.0663,2310400.0
2007-09-19 09:30:00,29.33,29.33,28.81,28.82,750400.0,20.2597,20.2597,19.9005,19.9074,750400.0
2007-09-19 10:00:00,28.83,28.98,28.79,28.98,508000.0,19.9143,20.018,19.8867,20.018,508000.0
2007-09-19 10:30:00,28.97,29.01,28.71,28.88,558400.0,20.011,20.0387,19.8315,19.9489,558400.0
2007-09-19 11:00:00,28.89,28.91,28.81,28.86,357200.0,19.9558,19.9696,19.9005,19.9351,357200.0
2007-09-19 11:30:00,28.85,28.87,28.57,28.7,560400.0,19.9282,19.942,19.7347,19.8245,560400.0
2007-09-19 12:00:00,28.69,28.82,28.68,28.72,280000.0,19.8176,19.9074,19.8107,19.8384,280000.0
2007-09-19 12:30:00,28.74,28.75,28.66,28.71,452800.0,19.8522,19.8591,19.7969,19.8315,452800.0
2007-09-19 13:00:00,28.72,28.74,28.6,28.61,526000.0,19.8384,19.8522,19.7555,19.7624,526000.0
2007-09-19 13:30:00,28.61,28.85,28.59,28.8,1080800.0,19.7624,19.9282,19.7486,19.8936,1080800.0
2007-09-19 14:00:00,28.8,28.8,28.48,28.63,597200.0,19.8936,19.8936,19.6726,19.7762,597200.0
2007-09-19 14:30:00,28.63,28.68,28.56,28.62,814800.0,19.7762,19.8107,19.7278,19.7693,814800.0
2007-09-19 15:00:00,28.61,28.79,28.6,28.73,579600.0,19.7624,19.8867,19.7555,19.8453,579600.0
2007-09-19 15:30:00,28.72,28.75,28.6,28.7,964800.0,19.8384,19.8591,19.7555,19.8245,964800.0
2007-09-20 09:30:00,28.64,28.64,28.0,28.24,1037200.0,19.7831,19.7831,19.341,19.5068,1037200.0
2007-09-20 10:00:00,28.22,28.68,28.16,28.53,1007200.0,19.493,19.8107,19.4515,19.7071,1007200.0
2007-09-20 10:30:00,28.51,28.54,28.27,28.28,677600.0,19.6933,19.714,19.5275,19.5344,677600.0
2007-09-20 11:00:00,28.28,28.31,28.12,28.3,774000.0,19.5344,19.5552,19.4239,19.5482,774000.0
2007-09-20 11:30:00,28.3,28.38,28.22,28.33,576000.0,19.5482,19.6035,19.493,19.569,576000.0
2007-09-20 12:00:00,28.34,28.43,28.29,28.34,382400.0,19.5759,19.638,19.5413,19.5759,382400.0
2007-09-20 12:30:00,28.35,28.39,28.29,28.35,404000.0,19.5828,19.6104,19.5413,19.5828,404000.0
2007-09-20 13:00:00,28.36,28.36,28.21,28.23,274400.0,19.5897,19.5897,19.4861,19.4999,274400.0
2007-09-20 13:30:00,28.23,28.32,28.23,28.31,366400.0,19.4999,19.5621,19.4999,19.5552,366400.0
2007-09-20 14:00:00,28.31,28.32,28.1,28.14,426000.0,19.5552,19.5621,19.4101,19.4377,426000.0
2007-09-20 14:30:00,28.14,28.15,28.0,28.0,642800.0,19.4377,19.4446,19.341,19.341,642800.0
2007-09-20 15:00:00,28.0,28.1,27.91,27.98,901600.0,19.341,19.4101,19.2789,19.3272,901600.0
2007-09-20 15:30:00,27.98,28.18,27.97,28.05,1367200.0,19.3272,19.4654,19.3203,19.3756,1367200.0
2007-09-21 09:30:00,28.25,28.41,28.15,28.23,2699600.0,19.5137,19.6242,19.4446,19.4999,2699600.0
2007-09-21 10:00:00,28.23,28.29,28.13,28.13,834800.0,19.4999,19.5413,19.4308,19.4308,834800.0
2007-09-21 10:30:00,28.13,28.13,28.03,28.1,442000.0,19.4308,19.4308,19.3617,19.4101,442000.0
2007-09-21 11:00:00,28.09,28.35,28.09,28.32,680800.0,19.4032,19.5828,19.4032,19.5621,680800.0
2007-09-21 11:30:00,28.33,28.33,28.28,28.29,586800.0,19.569,19.569,19.5344,19.5413,586800.0
2007-09-21 12:00:00,28.29,28.34,28.26,28.34,401600.0,19.5413,19.5759,19.5206,19.5759,401600.0
2007-09-21 12:30:00,28.34,28.34,28.18,28.2,395200.0,19.5759,19.5759,19.4654,19.4792,395200.0
2007-09-21 13:00:00,28.21,28.24,28.2,28.22,353600.0,19.4861,19.5068,19.4792,19.493,353600.0
2007-09-21 13:30:00,28.22,28.23,28.02,28.2,371600.0,19.493,19.4999,19.3548,19.4792,371600.0
2007-09-21 14:00:00,28.2,28.23,28.17,28.22,357200.0,19.4792,19.4999,19.4584,19.493,357200.0
2007-09-21 14:30:00,28.22,28.23,28.11,28.12,451200.0,19.493,19.4999,19.417,19.4239,451200.0
2007-09-21 15:00:00,28.12,28.2,28.12,28.12,547200.0,19.4239,19.4792,19.4239,19.4239,547200.0
2007-09-21 15:30:00,28.11,28.21,28.09,28.18,936000.0,19.417,19.4861,19.4032,19.4654,936000.0
2007-09-24 09:30:00,28.36,28.43,28.03,28.04,741600.0,19.5897,19.638,19.3617,19.3687,741600.0
2007-09-24 10:00:00,28.03,28.3,28.0,28.28,431200.0,19.3617,19.5482,19.341,19.5344,431200.0
2007-09-24 10:30:00,28.29,28.31,28.19,28.31,323600.0,19.5413,19.5552,19.4723,19.5552,323600.0
2007-09-24 11:00:00,28.3,28.31,28.17,28.3,361200.0,19.5482,19.5552,19.4584,19.5482,361200.0
2007-09-24 11:30:00,28.31,28.32,28.25,28.28,242800.0,19.5552,19.5621,19.5137,19.5344,242800.0
2007-09-24 12:00:00,28.29,28.33,28.18,28.23,628400.0,19.5413,19.569,19.4654,19.4999,628400.0
2007-09-24 12:30:00,28.23,28.24,28.06,28.07,160000.0,19.4999,19.5068,19.3825,19.3894,160000.0
2007-09-24 13:00:00,28.07,28.07,27.71,27.75,574400.0,19.3894,19.3894,19.1407,19.1683,574400.0
2007-09-24 13:30:00,27.77,27.77,27.66,27.7,534400.0,19.1821,19.1821,19.1062,19.1338,534400.0
2007-09-24 14:00:00,27.7,27.87,27.7,27.78,292400.0,19.1338,19.2512,19.1338,19.1891,292400.0
2007-09-24 14:30:00,27.78,27.88,27.76,27.87,329200.0,19.1891,19.2581,19.1752,19.2512,329200.0
2007-09-24 15:00:00,27.87,27.88,27.75,27.84,408400.0,19.2512,19.2581,19.1683,19.2305,408400.0
2007-09-24 15:30:00,27.84,27.89,27.78,27.84,510400.0,19.2305,19.265,19.1891,19.2305,510400.0
2007-09-25 09:30:00,27.54,27.75,27.5,27.6,4563200.0,19.0233,19.1683,18.9956,19.0647,4563200.0
2007-09-25 10:00:00,27.6,27.91,27.53,27.7,829200.0,19.0647,19.2789,19.0164,19.1338,829200.0
2007-09-25 10:30:00,27.7,27.82,27.67,27.76,493600.0,19.1338,19.2167,19.1131,19.1752,493600.0
2007-09-25 11:00:00,27.76,27.8,27.58,27.58,505200.0,19.1752,19.2029,19.0509,19.0509,505200.0
2007-09-25 11:30:00,27.59,27.7,27.54,27.68,4111600.0,19.0578,19.1338,19.0233,19.12,4111600.0
2007-09-25 12:00:00,27.68,27.68,27.6,27.64,288800.0,19.12,19.12,19.0647,19.0924,288800.0
2007-09-25 12:30:00,27.64,27.66,27.58,27.62,225200.0,19.0924,19.1062,19.0509,19.0785,225200.0
2007-09-25 13:00:00,27.62,27.67,27.59,27.65,542800.0,19.0785,19.1131,19.0578,19.0993,542800.0
2007-09-25 13:30:00,27.65,27.74,27.61,27.69,474000.0,19.0993,19.1614,19.0716,19.1269,474000.0
2007-09-25 14:00:00,27.7,27.7,27.63,27.69,370800.0,19.1338,19.1338,19.0854,19.1269,370800.0
2007-09-25 14:30:00,27.69,27.71,27.64,27.67,627600.0,19.1269,19.1407,19.0924,19.1131,627600.0
2007-09-25 15:00:00,27.68,27.77,27.63,27.74,656000.0,19.12,19.1821,19.0854,19.1614,656000.0
2007-09-25 15:30:00,27.74,27.76,27.62,27.74,1230400.0,19.1614,19.1752,19.0785,19.1614,1230400.0
2007-09-26 09:30:00,27.95,28.0,27.83,27.86,4577200.0,19.3065,19.341,19.2236,19.2443,4577200.0
2007-09-26 10:00:00,27.85,27.98,27.84,27.93,1184000.0,19.2374,19.3272,19.2305,19.2927,1184000.0
2007-09-26 10:30:00,27.92,28.12,27.88,28.06,4365600.0,19.2858,19.4239,19.2581,19.3825,4365600.0
2007-09-26 11:00:00,28.06,28.15,28.02,28.02,1107200.0,19.3825,19.4446,19.3548,19.3548,1107200.0
2007-09-26 11:30:00,28.02,28.07,27.99,28.06,643600.0,19.3548,19.3894,19.3341,19.3825,643600.0
2007-09-26 12:00:00,28.06,28.07,27.98,28.04,462400.0,19.3825,19.3894,19.3272,19.3687,462400.0
2007-09-26 12:30:00,28.04,28.05,27.96,28.01,207200.0,19.3687,19.3756,19.3134,19.3479,207200.0
2007-09-26 13:00:00,28.01,28.05,28.01,28.03,456800.0,19.3479,19.3756,19.3479,19.3617,456800.0
2007-09-26 13:30:00,28.02,28.03,27.89,27.96,551600.0,19.3548,19.3617,19.265,19.3134,551600.0
2007-09-26 14:00:00,27.96,28.04,27.96,27.99,518000.0,19.3134,19.3687,19.3134,19.3341,518000.0
2007-09-26 14:30:00,27.99,28.07,27.99,28.03,664000.0,19.3341,19.3894,19.3341,19.3617,664000.0
2007-09-26 15:00:00,28.03,28.3,28.02,28.27,871200.0,19.3617,19.5482,19.3548,19.5275,871200.0
2007-09-26 15:30:00,28.28,28.29,28.03,28.11,1043200.0,19.5344,19.5413,19.3617,19.417,1043200.0
2007-09-27 09:30:00,28.25,28.43,28.19,28.23,2637200.0,19.5137,19.638,19.4723,19.4999,2637200.0
2007-09-27 10:00:00,28.22,28.3,28.06,28.17,2214000.0,19.493,19.5482,19.3825,19.4584,2214000.0
2007-09-27 10:30:00,28.18,28.21,28.07,28.09,409200.0,19.4654,19.4861,19.3894,19.4032,409200.0
2007-09-27 11:00:00,28.09,28.21,28.09,28.13,445600.0,19.4032,19.4861,19.4032,19.4308,445600.0
2007-09-27 11:30:00,28.12,28.2,28.02,28.06,296000.0,19.4239,19.4792,19.3548,19.3825,296000.0
2007-09-27 12:00:00,28.06,28.18,28.06,28.17,203600.0,19.3825,19.4654,19.3825,19.4584,203600.0
2007-09-27 12:30:00,28.16,28.18,28.07,28.11,173600.0,19.4515,19.4654,19.3894,19.417,173600.0
2007-09-27 13:00:00,28.11,28.45,28.11,28.45,596800.0,19.417,19.6519,19.417,19.6519,596800.0
2007-09-27 13:30:00,28.45,28.46,28.37,28.42,554400.0,19.6519,19.6588,19.5966,19.6311,554400.0
2007-09-27 14:00:00,28.42,28.58,28.4,28.55,542800.0,19.6311,19.7417,19.6173,19.7209,542800.0
2007-09-27 14:30:00,28.55,28.56,28.44,28.45,365600.0,19.7209,19.7278,19.645,19.6519,365600.0
2007-09-27 15:00:00,28.46,28.57,28.46,28.53,365600.0,19.6588,19.7347,19.6588,19.7071,365600.0
2007-09-27 15:30:00,28.52,28.52,28.41,28.47,648800.0,19.7002,19.7002,19.6242,19.6657,648800.0
2007-09-28 09:30:00,28.48,28.67,28.46,28.54,392000.0,19.6726,19.8038,19.6588,19.714,392000.0
2007-09-28 10:00:00,28.54,28.63,28.39,28.43,340400.0,19.714,19.7762,19.6104,19.638,340400.0
2007-09-28 10:30:00,28.41,28.41,28.24,28.24,334800.0,19.6242,19.6242,19.5068,19.5068,334800.0
2007-09-28 11:00:00,28.26,28.38,28.25,28.3,143600.0,19.5206,19.6035,19.5137,19.5482,143600.0
2007-09-28 11:30:00,28.29,28.33,28.25,28.28,136400.0,19.5413,19.569,19.5137,19.5344,136400.0
2007-09-28 12:00:00,28.29,28.33,28.24,28.29,118400.0,19.5413,19.569,19.5068,19.5413,118400.0
2007-09-28 12:30:00,28.29,28.35,28.29,28.34,72000.0,19.5413,19.5828,19.5413,19.5759,72000.0
2007-09-28 13:00:00,28.35,28.38,28.29,28.33,106000.0,19.5828,19.6035,19.5413,19.569,106000.0
2007-09-28 13:30:00,28.33,28.37,28.32,28.37,91200.0,19.569,19.5966,19.5621,19.5966,91200.0
2007-09-28 14:00:00,28.37,28.42,28.28,28.28,158400.0,19.5966,19.6311,19.5344,19.5344,158400.0
2007-09-28 14:30:00,28.28,28.31,28.2,28.21,187600.0,19.5344,19.5552,19.4792,19.4861,187600.0
2007-09-28 15:00:00,28.22,28.23,28.06,28.22,430800.0,19.493,19.4999,19.3825,19.493,430800.0
2007-09-28 15:30:00,28.22,28.33,28.22,28.26,663200.0,19.493,19.569,19.493,19.5206,663200.0
2007-10-01 09:30:00,28.51,28.68,28.07,28.4,740800.0,19.6933,19.8107,19.3894,19.6173,740800.0
2007-10-01 10:00:00,28.41,28.54,28.28,28.31,609600.0,19.6242,19.714,19.5344,19.5552,609600.0
2007-10-01 10:30:00,28.31,28.33,28.09,28.12,611200.0,19.5552,19.569,19.4032,19.4239,611200.0
2007-10-01 11:00:00,28.13,28.13,27.95,28.03,664000.0,19.4308,19.4308,19.3065,19.3617,664000.0
2007-10-01 11:30:00,28.03,28.21,28.03,28.2,338400.0,19.3617,19.4861,19.3617,19.4792,338400.0
2007-10-01 12:00:00,28.19,28.44,28.19,28.41,312000.0,19.4723,19.645,19.4723,19.6242,312000.0
2007-10-01 12:30:00,28.43,28.45,28.41,28.43,328000.0,19.638,19.6519,19.6242,19.638,328000.0
2007-10-01 13:00:00,28.43,28.5,28.38,28.46,339200.0,19.638,19.6864,19.6035,19.6588,339200.0
2007-10-01 13:30:00,28.46,28.62,28.46,28.6,564400.0,19.6588,19.7693,19.6588,19.7555,564400.0
2007-10-01 14:00:00,28.6,28.74,28.6,28.68,570800.0,19.7555,19.8522,19.7555,19.8107,570800.0
2007-10-01 14:30:00,28.68,28.74,28.62,28.68,462800.0,19.8107,19.8522,19.7693,19.8107,462800.0
2007-10-01 15:00:00,28.68,28.71,28.5,28.5,723200.0,19.8107,19.8315,19.6864,19.6864,723200.0
2007-10-01 15:30:00,28.5,28.58,28.41,28.55,1168000.0,19.6864,19.7417,19.6242,19.7209,1168000.0
2007-10-02 09:30:00,28.68,28.72,28.3,28.34,619200.0,19.8107,19.8384,19.5482,19.5759,619200.0
2007-10-02 10:00:00,28.36,28.41,28.18,28.25,520400.0,19.5897,19.6242,19.4654,19.5137,520400.0
2007-10-02 10:30:00,28.24,28.24,28.11,28.12,367200.0,19.5068,19.5068,19.417,19.4239,367200.0
2007-10-02 11:00:00,28.12,28.16,28.07,28.15,286000.0,19.4239,19.4515,19.3894,19.4446,286000.0
2007-10-02 11:30:00,28.16,28.39,28.15,28.34,389600.0,19.4515,19.6104,19.4446,19.5759,389600.0
2007-10-02 12:00:00,28.34,28.35,28.24,28.27,245600.0,19.5759,19.5828,19.5068,19.5275,245600.0
2007-10-02 12:30:00,28.26,28.3,28.22,28.28,300400.0,19.5206,19.5482,19.493,19.5344,300400.0
2007-10-02 13:00:00,28.28,28.29,28.15,28.17,283600.0,19.5344,19.5413,19.4446,19.4584,283600.0
2007-10-02 13:30:00,28.18,28.25,28.17,28.25,248000.0,19.4654,19.5137,19.4584,19.5137,248000.0
2007-10-02 14:00:00,28.25,28.3,28.2,28.28,180400.0,19.5137,19.5482,19.4792,19.5344,180400.0
2007-10-02 14:30:00,28.29,28.34,28.28,28.31,238800.0,19.5413,19.5759,19.5344,19.5552,238800.0
2007-10-02 15:00:00,28.32,28.33,28.27,28.31,178800.0,19.5621,19.569,19.5275,19.5552,178800.0
2007-10-02 15:30:00,28.3,28.33,28.23,28.32,393200.0,19.5482,19.569,19.4999,19.5621,393200.0
2007-10-03 09:30:00,28.13,28.25,28.01,28.06,1025200.0,19.4308,19.5137,19.3479,19.3825,1025200.0
2007-10-03 10:00:00,28.07,28.12,27.99,28.04,655200.0,19.3894,19.4239,19.3341,19.3687,655200.0
2007-10-03 10:30:00,28.05,28.06,27.97,28.02,412400.0,19.3756,19.3825,19.3203,19.3548,412400.0
2007-10-03 11:00:00,28.04,28.05,27.96,27.99,414000.0,19.3687,19.3756,19.3134,19.3341,414000.0
2007-10-03 11:30:00,27.99,28.02,27.95,27.97,248400.0,19.3341,19.3548,19.3065,19.3203,248400.0
2007-10-03 12:00:00,27.97,28.0,27.95,27.98,298800.0,19.3203,19.341,19.3065,19.3272,298800.0
2007-10-03 12:30:00,27.98,28.1,27.93,28.1,244400.0,19.3272,19.4101,19.2927,19.4101,244400.0
2007-10-03 13:00:00,28.11,28.14,27.88,27.89,438400.0,19.417,19.4377,19.2581,19.265,438400.0
2007-10-03 13:30:00,27.89,27.9,27.73,27.76,425200.0,19.265,19.2719,19.1545,19.1752,425200.0
2007-10-03 14:00:00,27.75,27.84,27.72,27.82,481200.0,19.1683,19.2305,19.1476,19.2167,481200.0
2007-10-03 14:30:00,27.81,27.81,27.73,27.77,362800.0,19.2098,19.2098,19.1545,19.1821,362800.0
2007-10-03 15:00:00,27.77,27.8,27.71,27.72,424800.0,19.1821,19.2029,19.1407,19.1476,424800.0
2007-10-03 15:30:00,27.71,27.76,27.64,27.75,876400.0,19.1407,19.1752,19.0924,19.1683,876400.0
2007-10-04 09:30:00,27.93,28.0,27.52,27.68,538800.0,19.2927,19.341,19.0095,19.12,538800.0
2007-10-04 10:00:00,27.68,27.8,27.65,27.72,231200.0,19.12,19.2029,19.0993,19.1476,231200.0
2007-10-04 10:30:00,27.7,28.18,27.69,28.13,388800.0,19.1338,19.4654,19.1269,19.4308,388800.0
2007-10-04 11:00:00,28.13,28.14,28.06,28.06,450800.0,19.4308,19.4377,19.3825,19.3825,450800.0
2007-10-04 11:30:00,28.06,28.1,28.05,28.09,154400.0,19.3825,19.4101,19.3756,19.4032,154400.0
2007-10-04 12:00:00,28.09,28.17,28.06,28.1,157200.0,19.4032,19.4584,19.3825,19.4101,157200.0
2007-10-04 12:30:00,28.1,28.18,28.1,28.14,135200.0,19.4101,19.4654,19.4101,19.4377,135200.0
2007-10-04 13:00:00,28.14,28.14,28.04,28.09,165200.0,19.4377,19.4377,19.3687,19.4032,165200.0
2007-10-04 13:30:00,28.09,28.1,28.05,28.06,137200.0,19.4032,19.4101,19.3756,19.3825,137200.0
2007-10-04 14:00:00,28.06,28.16,28.05,28.11,286800.0,19.3825,19.4515,19.3756,19.417,286800.0
2007-10-04 14:30:00,28.11,28.18,28.07,28.09,274000.0,19.417,19.4654,19.3894,19.4032,274000.0
2007-10-04 15:00:00,28.09,28.13,28.04,28.13,376000.0,19.4032,19.4308,19.3687,19.4308,376000.0
2007-10-04 15:30:00,28.13,28.15,28.07,28.11,536000.0,19.4308,19.4446,19.3894,19.417,536000.0
2007-10-05 09:30:00,28.25,28.6,28.25,28.45,701200.0,19.5137,19.7555,19.5137,19.6519,701200.0
2007-10-05 10:00:00,28.45,28.63,28.45,28.56,879600.0,19.6519,19.7762,19.6519,19.7278,879600.0
2007-10-05 10:30:00,28.55,28.83,28.55,28.75,720000.0,19.7209,19.9143,19.7209,19.8591,720000.0
2007-10-05 11:00:00,28.75,29.0,28.75,29.0,1132400.0,19.8591,20.0318,19.8591,20.0318,1132400.0
2007-10-05 11:30:00,29.0,29.31,29.0,29.18,1834800.0,20.0318,20.2459,20.0318,20.1561,1834800.0
2007-10-05 12:00:00,29.17,29.18,28.83,29.06,1606800.0,20.1492,20.1561,19.9143,20.0732,1606800.0
2007-10-05 12:30:00,29.05,29.1,28.99,29.08,542000.0,20.0663,20.1008,20.0249,20.087,542000.0
2007-10-05 13:00:00,29.09,29.15,28.98,29.07,714400.0,20.0939,20.1354,20.018,20.0801,714400.0
2007-10-05 13:30:00,29.07,29.33,29.02,29.29,937600.0,20.0801,20.2597,20.0456,20.2321,937600.0
2007-10-05 14:00:00,29.29,29.5,29.28,29.45,1066000.0,20.2321,20.3771,20.2252,20.3426,1066000.0
2007-10-05 14:30:00,29.46,29.47,29.35,29.41,805600.0,20.3495,20.3564,20.2735,20.315,805600.0
2007-10-05 15:00:00,29.41,29.49,29.21,29.37,982800.0,20.315,20.3702,20.1768,20.2873,982800.0
2007-10-05 15:30:00,29.37,29.44,29.26,29.26,1496400.0,20.2873,20.3357,20.2114,20.2114,1496400.0
2007-10-08 09:30:00,29.23,29.38,28.9,29.17,608400.0,20.1906,20.2943,19.9627,20.1492,608400.0
2007-10-08 10:00:00,29.15,29.22,28.99,29.02,470000.0,20.1354,20.1837,20.0249,20.0456,470000.0
2007-10-08 10:30:00,29.04,29.11,29.01,29.03,178400.0,20.0594,20.1078,20.0387,20.0525,178400.0
2007-10-08 11:00:00,29.02,29.07,28.93,28.96,451200.0,20.0456,20.0801,19.9834,20.0041,451200.0
2007-10-08 11:30:00,28.96,29.02,28.93,29.0,281200.0,20.0041,20.0456,19.9834,20.0318,281200.0
2007-10-08 12:00:00,29.0,29.06,29.0,29.02,230800.0,20.0318,20.0732,20.0318,20.0456,230800.0
2007-10-08 12:30:00,29.03,29.16,28.98,29.16,151200.0,20.0525,20.1423,20.018,20.1423,151200.0
2007-10-08 13:00:00,29.16,29.16,29.05,29.12,140800.0,20.1423,20.1423,20.0663,20.1147,140800.0
2007-10-08 13:30:00,29.12,29.23,29.09,29.15,313200.0,20.1147,20.1906,20.0939,20.1354,313200.0
2007-10-08 14:00:00,29.14,29.42,29.12,29.4,552800.0,20.1285,20.3219,20.1147,20.3081,552800.0
2007-10-08 14:30:00,29.4,29.4,29.26,29.32,286800.0,20.3081,20.3081,20.2114,20.2528,286800.0
2007-10-08 15:00:00,29.31,29.4,29.26,29.39,367200.0,20.2459,20.3081,20.2114,20.3012,367200.0
2007-10-08 15:30:00,29.39,29.51,29.32,29.36,896800.0,20.3012,20.3841,20.2528,20.2804,896800.0
2007-10-09 09:30:00,29.31,29.71,29.27,29.39,747200.0,20.2459,20.5222,20.2183,20.3012,747200.0
2007-10-09 10:00:00,29.39,29.51,29.17,29.2,583600.0,20.3012,20.3841,20.1492,20.1699,583600.0
2007-10-09 10:30:00,29.19,29.47,29.03,29.4,538400.0,20.163,20.3564,20.0525,20.3081,538400.0
2007-10-09 11:00:00,29.39,29.61,29.35,29.54,513200.0,20.3012,20.4531,20.2735,20.4048,513200.0
2007-10-09 11:30:00,29.54,29.54,29.33,29.38,196400.0,20.4048,20.4048,20.2597,20.2943,196400.0
2007-10-09 12:00:00,29.38,29.42,29.32,29.34,258800.0,20.2943,20.3219,20.2528,20.2666,258800.0
2007-10-09 12:30:00,29.34,29.35,29.19,29.21,334000.0,20.2666,20.2735,20.163,20.1768,334000.0
2007-10-09 13:00:00,29.21,29.22,29.14,29.21,276400.0,20.1768,20.1837,20.1285,20.1768,276400.0
2007-10-09 13:30:00,29.2,29.39,29.13,29.39,484000.0,20.1699,20.3012,20.1216,20.3012,484000.0
2007-10-09 14:00:00,29.37,29.49,29.25,29.42,337200.0,20.2873,20.3702,20.2045,20.3219,337200.0
2007-10-09 14:30:00,29.41,29.52,29.34,29.39,466800.0,20.315,20.391,20.2666,20.3012,466800.0
2007-10-09 15:00:00,29.39,29.61,29.34,29.54,645600.0,20.3012,20.4531,20.2666,20.4048,645600.0
2007-10-09 15:30:00,29.54,29.55,29.41,29.52,1037600.0,20.4048,20.4117,20.315,20.391,1037600.0
2007-10-10 09:30:00,29.48,29.65,29.25,29.3,463200.0,20.3633,20.4808,20.2045,20.239,463200.0
2007-10-10 10:00:00,29.31,29.37,29.26,29.33,454800.0,20.2459,20.2873,20.2114,20.2597,454800.0
2007-10-10 10:30:00,29.33,29.5,29.31,29.43,364400.0,20.2597,20.3771,20.2459,20.3288,364400.0
2007-10-10 11:00:00,29.43,29.63,29.42,29.56,315200.0,20.3288,20.4669,20.3219,20.4186,315200.0
2007-10-10 11:30:00,29.56,29.63,29.46,29.46,262400.0,20.4186,20.4669,20.3495,20.3495,262400.0
2007-10-10 12:00:00,29.48,29.5,29.43,29.44,219600.0,20.3633,20.3771,20.3288,20.3357,219600.0
2007-10-10 12:30:00,29.44,29.51,29.42,29.44,258800.0,20.3357,20.3841,20.3219,20.3357,258800.0
2007-10-10 13:00:00,29.44,29.45,29.17,29.17,354400.0,20.3357,20.3426,20.1492,20.1492,354400.0
2007-10-10 13:30:00,29.19,29.26,29.16,29.26,188000.0,20.163,20.2114,20.1423,20.2114,188000.0
2007-10-10 14:00:00,29.26,29.3,29.24,29.28,248400.0,20.2114,20.239,20.1976,20.2252,248400.0
2007-10-10 14:30:00,29.29,29.47,29.27,29.42,268400.0,20.2321,20.3564,20.2183,20.3219,268400.0
2007-10-10 15:00:00,29.42,29.53,29.38,29.47,319200.0,20.3219,20.3979,20.2943,20.3564,319200.0
2007-10-10 15:30:00,29.47,29.48,29.36,29.42,456400.0,20.3564,20.3633,20.2804,20.3219,456400.0
2007-10-11 09:30:00,29.55,29.73,29.45,29.66,753200.0,20.4117,20.536,20.3426,20.4877,753200.0
2007-10-11 10:00:00,29.68,29.73,29.62,29.62,438800.0,20.5015,20.536,20.46,20.46,438800.0
2007-10-11 10:30:00,29.62,29.67,29.44,29.6,463200.0,20.46,20.4946,20.3357,20.4462,463200.0
2007-10-11 11:00:00,29.61,29.61,29.52,29.56,311600.0,20.4531,20.4531,20.391,20.4186,311600.0
2007-10-11 11:30:00,29.56,29.66,29.54,29.59,192400.0,20.4186,20.4877,20.4048,20.4393,192400.0
2007-10-11 12:00:00,29.59,29.81,29.59,29.8,373600.0,20.4393,20.5913,20.4393,20.5844,373600.0
2007-10-11 12:30:00,29.8,29.86,29.74,29.77,280400.0,20.5844,20.6258,20.5429,20.5636,280400.0
2007-10-11 13:00:00,29.77,29.81,29.68,29.79,368400.0,20.5636,20.5913,20.5015,20.5775,368400.0
2007-10-11 13:30:00,29.78,29.8,29.63,29.63,275200.0,20.5706,20.5844,20.4669,20.4669,275200.0
2007-10-11 14:00:00,29.63,29.65,29.38,29.44,848800.0,20.4669,20.4808,20.2943,20.3357,848800.0
2007-10-11 14:30:00,29.44,29.63,29.34,29.58,806800.0,20.3357,20.4669,20.2666,20.4324,806800.0
2007-10-11 15:00:00,29.57,29.63,29.0,29.05,1464800.0,20.4255,20.4669,20.0318,20.0663,1464800.0
2007-10-11 15:30:00,29.03,29.61,29.0,29.6,1431600.0,20.0525,20.4531,20.0318,20.4462,1431600.0
2007-10-12 09:30:00,29.56,29.78,29.42,29.7,956400.0,20.4186,20.5706,20.3219,20.5153,956400.0
2007-10-12 10:00:00,29.67,29.95,29.54,29.73,590400.0,20.4946,20.688,20.4048,20.536,590400.0
2007-10-12 10:30:00,29.72,29.77,29.68,29.75,436800.0,20.5291,20.5636,20.5015,20.5498,436800.0
2007-10-12 11:00:00,29.75,29.85,29.71,29.84,408800.0,20.5498,20.6189,20.5222,20.612,408800.0
2007-10-12 11:30:00,29.83,29.85,29.63,29.65,251600.0,20.6051,20.6189,20.4669,20.4808,251600.0
2007-10-12 12:00:00,29.65,29.71,29.58,29.69,238800.0,20.4808,20.5222,20.4324,20.5084,238800.0
2007-10-12 12:30:00,29.71,29.8,29.68,29.76,283600.0,20.5222,20.5844,20.5015,20.5567,283600.0
2007-10-12 13:00:00,29.76,29.79,29.69,29.75,353200.0,20.5567,20.5775,20.5084,20.5498,353200.0
2007-10-12 13:30:00,29.75,29.75,29.67,29.75,450800.0,20.5498,20.5498,20.4946,20.5498,450800.0
2007-10-12 14:00:00,29.75,29.78,29.73,29.75,577600.0,20.5498,20.5706,20.536,20.5498,577600.0
2007-10-12 14:30:00,29.76,29.78,29.69,29.75,422000.0,20.5567,20.5706,20.5084,20.5498,422000.0
2007-10-12 15:00:00,29.75,29.78,29.71,29.76,612000.0,20.5498,20.5706,20.5222,20.5567,612000.0
2007-10-12 15:30:00,29.75,29.89,29.72,29.81,1310000.0,20.5498,20.6465,20.5291,20.5913,1310000.0
2007-10-15 09:30:00,29.8,29.96,29.3,29.3,1014800.0,20.5844,20.6949,20.239,20.239,1014800.0
2007-10-15 10:00:00,29.31,29.64,29.16,29.49,1110000.0,20.2459,20.4739,20.1423,20.3702,1110000.0
2007-10-15 10:30:00,29.49,29.52,29.41,29.45,257200.0,20.3702,20.391,20.315,20.3426,257200.0
2007-10-15 11:00:00,29.45,29.5,29.28,29.49,464000.0,20.3426,20.3771,20.2252,20.3702,464000.0
2007-10-15 11:30:00,29.49,29.52,29.37,29.5,370800.0,20.3702,20.391,20.2873,20.3771,370800.0
2007-10-15 12:00:00,29.5,29.52,29.47,29.49,172000.0,20.3771,20.391,20.3564,20.3702,172000.0
2007-10-15 12:30:00,29.49,29.56,29.4,29.49,279600.0,20.3702,20.4186,20.3081,20.3702,279600.0
2007-10-15 13:00:00,29.49,29.57,29.4,29.57,332400.0,20.3702,20.4255,20.3081,20.4255,332400.0
2007-10-15 13:30:00,29.57,29.61,29.46,29.54,395200.0,20.4255,20.4531,20.3495,20.4048,395200.0
2007-10-15 14:00:00,29.53,29.53,29.37,29.45,350000.0,20.3979,20.3979,20.2873,20.3426,350000.0
2007-10-15 14:30:00,29.45,29.52,29.4,29.5,404400.0,20.3426,20.391,20.3081,20.3771,404400.0
2007-10-15 15:00:00,29.5,29.6,29.31,29.48,478800.0,20.3771,20.4462,20.2459,20.3633,478800.0
2007-10-15 15:30:00,29.48,29.59,29.38,29.53,1105200.0,20.3633,20.4393,20.2943,20.3979,1105200.0
2007-10-16 09:30:00,29.36,29.38,28.72,28.92,1506400.0,20.2804,20.2943,19.8384,19.9765,1506400.0
2007-10-16 10:00:00,28.92,29.16,28.81,28.9,970000.0,19.9765,20.1423,19.9005,19.9627,970000.0
2007-10-16 10:30:00,28.9,29.05,28.87,29.03,692000.0,19.9627,20.0663,19.942,20.0525,692000.0
2007-10-16 11:00:00,29.04,29.15,28.98,29.04,553200.0,20.0594,20.1354,20.018,20.0594,553200.0
2007-10-16 11:30:00,29.03,29.11,28.85,28.89,444000.0,20.0525,20.1078,19.9282,19.9558,444000.0
2007-10-16 12:00:00,28.89,28.98,28.86,28.89,260000.0,19.9558,20.018,19.9351,19.9558,260000.0
2007-10-16 12:30:00,28.89,29.0,28.89,29.0,260000.0,19.9558,20.0318,19.9558,20.0318,260000.0
2007-10-16 13:00:00,28.99,29.03,28.95,28.98,355200.0,20.0249,20.0525,19.9972,20.018,355200.0
2007-10-16 13:30:00,28.96,29.07,28.89,29.06,414800.0,20.0041,20.0801,19.9558,20.0732,414800.0
2007-10-16 14:00:00,29.06,29.1,28.98,28.98,341600.0,20.0732,20.1008,20.018,20.018,341600.0
2007-10-16 14:30:00,28.98,29.03,28.88,28.94,411200.0,20.018,20.0525,19.9489,19.9903,411200.0
2007-10-16 15:00:00,28.94,29.06,28.83,28.99,803200.0,19.9903,20.0732,19.9143,20.0249,803200.0
2007-10-16 15:30:00,28.99,29.18,28.96,29.09,870000.0,20.0249,20.1561,20.0041,20.0939,870000.0
2007-10-17 09:30:00,29.65,29.95,29.44,29.44,1552000.0,20.4808,20.688,20.3357,20.3357,1552000.0
2007-10-17 10:00:00,29.43,29.58,29.35,29.48,750000.0,20.3288,20.4324,20.2735,20.3633,750000.0
2007-10-17 10:30:00,29.48,29.53,29.35,29.49,846800.0,20.3633,20.3979,20.2735,20.3702,846800.0
2007-10-17 11:00:00,29.49,29.5,29.3,29.5,840800.0,20.3702,20.3771,20.239,20.3771,840800.0
2007-10-17 11:30:00,29.5,29.59,29.38,29.51,969600.0,20.3771,20.4393,20.2943,20.3841,969600.0
2007-10-17 12:00:00,29.51,29.6,29.45,29.51,426400.0,20.3841,20.4462,20.3426,20.3841,426400.0
2007-10-17 12:30:00,29.51,29.61,29.4,29.4,643200.0,20.3841,20.4531,20.3081,20.3081,643200.0
2007-10-17 13:00:00,29.4,29.59,29.38,29.54,684400.0,20.3081,20.4393,20.2943,20.4048,684400.0
2007-10-17 13:30:00,29.53,29.6,29.41,29.48,1154800.0,20.3979,20.4462,20.315,20.3633,1154800.0
2007-10-17 14:00:00,29.48,29.54,29.4,29.48,958800.0,20.3633,20.4048,20.3081,20.3633,958800.0
2007-10-17 14:30:00,29.49,29.51,29.39,29.49,924400.0,20.3702,20.3841,20.3012,20.3702,924400.0
2007-10-17 15:00:00,29.49,29.75,29.45,29.74,1566000.0,20.3702,20.5498,20.3426,20.5429,1566000.0
2007-10-17 15:30:00,29.74,29.81,29.65,29.74,1678000.0,20.5429,20.5913,20.4808,20.5429,1678000.0
2007-10-18 09:30:00,29.73,31.35,29.73,30.93,4892800.0,20.536,21.655,20.536,21.3649,4892800.0
2007-10-18 10:00:00,30.93,31.2,30.78,31.17,3020800.0,21.3649,21.5514,21.2613,21.5307,3020800.0
2007-10-18 10:30:00,31.17,31.29,30.93,31.04,2238800.0,21.5307,21.6136,21.3649,21.4409,2238800.0
2007-10-18 11:00:00,31.04,31.25,31.0,31.08,860800.0,21.4409,21.586,21.4133,21.4685,860800.0
2007-10-18 11:30:00,31.08,31.16,30.95,31.07,593600.0,21.4685,21.5238,21.3787,21.4616,593600.0
2007-10-18 12:00:00,31.07,31.23,30.94,31.0,1051600.0,21.4616,21.5721,21.3718,21.4133,1051600.0
2007-10-18 12:30:00,31.01,31.38,30.94,31.21,1264400.0,21.4202,21.6758,21.3718,21.5583,1264400.0
2007-10-18 13:00:00,31.22,31.33,31.12,31.31,602400.0,21.5652,21.6412,21.4962,21.6274,602400.0
2007-10-18 13:30:00,31.31,31.39,31.19,31.28,1146000.0,21.6274,21.6827,21.5445,21.6067,1146000.0
2007-10-18 14:00:00,31.26,31.32,31.02,31.31,1245600.0,21.5929,21.6343,21.4271,21.6274,1245600.0
2007-10-18 14:30:00,31.31,31.39,31.25,31.33,1147600.0,21.6274,21.6827,21.586,21.6412,1147600.0
2007-10-18 15:00:00,31.34,31.47,31.29,31.38,1443200.0,21.6481,21.7379,21.6136,21.6758,1443200.0
2007-10-18 15:30:00,31.38,31.79,31.37,31.5,3399600.0,21.6758,21.959,21.6689,21.7586,3399600.0
2007-10-19 09:30:00,31.49,31.52,30.87,31.16,2751200.0,21.7517,21.7725,21.3235,21.5238,2751200.0
2007-10-19 10:00:00,31.14,31.31,31.0,31.22,1553200.0,21.51,21.6274,21.4133,21.5652,1553200.0
2007-10-19 10:30:00,31.23,31.3,30.92,31.16,831600.0,21.5721,21.6205,21.358,21.5238,831600.0
2007-10-19 11:00:00,31.15,31.26,30.88,31.02,687600.0,21.5169,21.5929,21.3304,21.4271,687600.0
2007-10-19 11:30:00,31.02,31.4,30.85,31.22,939600.0,21.4271,21.6896,21.3097,21.5652,939600.0
2007-10-19 12:00:00,31.23,31.32,31.16,31.26,542000.0,21.5721,21.6343,21.5238,21.5929,542000.0
2007-10-19 12:30:00,31.26,31.32,31.07,31.1,414400.0,21.5929,21.6343,21.4616,21.4823,414400.0
2007-10-19 13:00:00,31.09,31.13,30.9,30.98,533200.0,21.4754,21.5031,21.3442,21.3995,533200.0
2007-10-19 13:30:00,30.98,31.34,30.98,31.24,526000.0,21.3995,21.6481,21.3995,21.5791,526000.0
2007-10-19 14:00:00,31.24,31.33,31.19,31.21,539600.0,21.5791,21.6412,21.5445,21.5583,539600.0
2007-10-19 14:30:00,31.22,31.28,30.85,30.88,785200.0,21.5652,21.6067,21.3097,21.3304,785200.0
2007-10-19 15:00:00,30.88,30.95,30.61,30.79,1546400.0,21.3304,21.3787,21.1439,21.2682,1546400.0
2007-10-19 15:30:00,30.77,30.89,30.67,30.68,1754000.0,21.2544,21.3373,21.1853,21.1922,1754000.0
2007-10-22 09:30:00,30.13,30.79,29.82,30.7,1330800.0,20.8123,21.2682,20.5982,21.206,1330800.0
2007-10-22 10:00:00,30.7,31.24,30.68,31.23,1174800.0,21.206,21.5791,21.1922,21.5721,1174800.0
2007-10-22 10:30:00,31.23,31.36,30.93,31.09,1275600.0,21.5721,21.6619,21.3649,21.4754,1275600.0
2007-10-22 11:00:00,31.09,31.3,30.92,31.23,605200.0,21.4754,21.6205,21.358,21.5721,605200.0
2007-10-22 11:30:00,31.23,31.28,31.06,31.25,562800.0,21.5721,21.6067,21.4547,21.586,562800.0
2007-10-22 12:00:00,31.25,31.33,30.7,31.31,621200.0,21.586,21.6412,21.206,21.6274,621200.0
2007-10-22 12:30:00,31.3,31.49,31.14,31.43,474800.0,21.6205,21.7517,21.51,21.7103,474800.0
2007-10-22 13:00:00,31.43,31.58,31.36,31.57,618000.0,21.7103,21.8139,21.6619,21.807,618000.0
2007-10-22 13:30:00,31.58,31.6,31.28,31.29,599600.0,21.8139,21.8277,21.6067,21.6136,599600.0
2007-10-22 14:00:00,31.3,31.39,31.26,31.3,923200.0,21.6205,21.6827,21.5929,21.6205,923200.0
2007-10-22 14:30:00,31.3,31.36,31.21,31.25,736800.0,21.6205,21.6619,21.5583,21.586,736800.0
2007-10-22 15:00:00,31.25,31.34,31.08,31.17,892800.0,21.586,21.6481,21.4685,21.5307,892800.0
2007-10-22 15:30:00,31.18,31.42,31.15,31.33,1144000.0,21.5376,21.7034,21.5169,21.6412,1144000.0
2007-10-23 09:30:00,31.75,32.4,31.75,32.22,2210800.0,21.9313,22.3803,21.9313,22.256,2210800.0
2007-10-23 10:00:00,32.22,32.32,31.97,32.14,1791600.0,22.256,22.3251,22.0833,22.2007,1791600.0
2007-10-23 10:30:00,32.14,32.28,32.12,32.26,1043200.0,22.2007,22.2974,22.1869,22.2836,1043200.0
2007-10-23 11:00:00,32.25,32.27,32.16,32.24,1075200.0,22.2767,22.2905,22.2145,22.2698,1075200.0
2007-10-23 11:30:00,32.25,32.26,32.18,32.23,649600.0,22.2767,22.2836,22.2284,22.2629,649600.0
2007-10-23 12:00:00,32.23,32.47,32.17,32.47,793200.0,22.2629,22.4287,22.2215,22.4287,793200.0
2007-10-23 12:30:00,32.46,32.5,32.24,32.25,880000.0,22.4218,22.4494,22.2698,22.2767,880000.0
2007-10-23 13:00:00,32.25,32.38,32.23,32.27,563200.0,22.2767,22.3665,22.2629,22.2905,563200.0
2007-10-23 13:30:00,32.26,32.37,32.23,32.36,931600.0,22.2836,22.3596,22.2629,22.3527,931600.0
2007-10-23 14:00:00,32.36,32.45,32.23,32.4,867200.0,22.3527,22.4149,22.2629,22.3803,867200.0
2007-10-23 14:30:00,32.39,32.48,32.25,32.28,615200.0,22.3734,22.4356,22.2767,22.2974,615200.0
2007-10-23 15:00:00,32.28,32.4,32.25,32.35,888000.0,22.2974,22.3803,22.2767,22.3458,888000.0
2007-10-23 15:30:00,32.35,32.5,32.34,32.49,1560800.0,22.3458,22.4494,22.3389,22.4425,1560800.0
2007-10-24 09:30:00,32.24,32.35,32.1,32.19,1160000.0,22.2698,22.3458,22.1731,22.2353,1160000.0
2007-10-24 10:00:00,32.19,32.27,32.0,32.06,955600.0,22.2353,22.2905,22.104,22.1455,955600.0
2007-10-24 10:30:00,32.06,32.13,31.76,31.79,1082400.0,22.1455,22.1938,21.9382,21.959,1082400.0
2007-10-24 11:00:00,31.81,31.92,31.5,31.57,925600.0,21.9728,22.0488,21.7586,21.807,925600.0
2007-10-24 11:30:00,31.56,31.69,31.45,31.56,505600.0,21.8001,21.8899,21.7241,21.8001,505600.0
2007-10-24 12:00:00,31.58,31.81,31.55,31.64,387200.0,21.8139,21.9728,21.7932,21.8554,387200.0
2007-10-24 12:30:00,31.64,31.66,31.55,31.58,258800.0,21.8554,21.8692,21.7932,21.8139,258800.0
2007-10-24 13:00:00,31.59,31.71,31.55,31.59,312400.0,21.8208,21.9037,21.7932,21.8208,312400.0
2007-10-24 13:30:00,31.58,31.99,31.41,31.55,362000.0,21.8139,22.0971,21.6965,21.7932,362000.0
2007-10-24 14:00:00,31.56,31.65,31.41,31.63,532400.0,21.8001,21.8623,21.6965,21.8484,532400.0
2007-10-24 14:30:00,31.62,32.04,31.59,32.03,612400.0,21.8415,22.1317,21.8208,22.1247,612400.0
2007-10-24 15:00:00,32.04,32.32,32.01,32.28,1026800.0,22.1317,22.3251,22.1109,22.2974,1026800.0
2007-10-24 15:30:00,32.28,32.3,32.06,32.24,1567600.0,22.2974,22.3112,22.1455,22.2698,1567600.0
2007-10-25 09:30:00,32.34,32.35,31.8,31.81,1567200.0,22.3389,22.3458,21.9659,21.9728,1567200.0
2007-10-25 10:00:00,31.81,32.13,31.81,32.08,2209600.0,21.9728,22.1938,21.9728,22.1593,2209600.0
2007-10-25 10:30:00,32.08,32.09,31.99,32.02,1180400.0,22.1593,22.1662,22.0971,22.1178,1180400.0
2007-10-25 11:00:00,32.03,32.06,31.71,31.8,538000.0,22.1247,22.1455,21.9037,21.9659,538000.0
2007-10-25 11:30:00,31.81,32.0,31.61,31.98,706000.0,21.9728,22.104,21.8346,22.0902,706000.0
2007-10-25 12:00:00,31.99,32.04,31.76,31.82,662800.0,22.0971,22.1317,21.9382,21.9797,662800.0
2007-10-25 12:30:00,31.82,31.82,31.58,31.76,456400.0,21.9797,21.9797,21.8139,21.9382,456400.0
2007-10-25 13:00:00,31.76,31.79,31.49,31.62,931600.0,21.9382,21.959,21.7517,21.8415,931600.0
2007-10-25 13:30:00,31.63,31.72,31.43,31.44,479200.0,21.8484,21.9106,21.7103,21.7172,479200.0
2007-10-25 14:00:00,31.45,31.62,31.31,31.58,675200.0,21.7241,21.8415,21.6274,21.8139,675200.0
2007-10-25 14:30:00,31.58,31.66,31.47,31.61,748000.0,21.8139,21.8692,21.7379,21.8346,748000.0
2007-10-25 15:00:00,31.62,31.69,31.48,31.65,834400.0,21.8415,21.8899,21.7448,21.8623,834400.0
2007-10-25 15:30:00,31.65,31.89,31.55,31.75,1370800.0,21.8623,22.028,21.7932,21.9313,1370800.0
2007-10-26 09:30:00,32.13,32.17,31.69,31.93,840800.0,22.1938,22.2215,21.8899,22.0557,840800.0
2007-10-26 10:00:00,31.93,32.1,31.82,32.06,382000.0,22.0557,22.1731,21.9797,22.1455,382000.0
2007-10-26 10:30:00,32.05,32.09,31.98,32.01,277600.0,22.1386,22.1662,22.0902,22.1109,277600.0
2007-10-26 11:00:00,31.99,32.1,31.71,31.74,425600.0,22.0971,22.1731,21.9037,21.9244,425600.0
2007-10-26 11:30:00,31.73,31.81,31.67,31.68,237600.0,21.9175,21.9728,21.8761,21.883,237600.0
2007-10-26 12:00:00,31.69,31.79,31.57,31.75,306800.0,21.8899,21.959,21.807,21.9313,306800.0
2007-10-26 12:30:00,31.75,32.01,31.73,32.0,419200.0,21.9313,22.1109,21.9175,22.104,419200.0
2007-10-26 13:00:00,32.0,32.04,31.92,31.97,141600.0,22.104,22.1317,22.0488,22.0833,141600.0
2007-10-26 13:30:00,31.98,32.05,31.91,32.02,172800.0,22.0902,22.1386,22.0419,22.1178,172800.0
2007-10-26 14:00:00,32.04,32.11,31.95,31.95,448800.0,22.1317,22.18,22.0695,22.0695,448800.0
2007-10-26 14:30:00,31.96,32.05,31.93,31.98,344800.0,22.0764,22.1386,22.0557,22.0902,344800.0
2007-10-26 15:00:00,31.98,32.01,31.89,31.98,228000.0,22.0902,22.1109,22.028,22.0902,228000.0
2007-10-26 15:30:00,31.99,32.02,31.94,32.0,602800.0,22.0971,22.1178,22.0626,22.104,602800.0
2007-10-29 09:30:00,32.14,32.27,31.99,32.02,585200.0,22.2007,22.2905,22.0971,22.1178,585200.0
2007-10-29 10:00:00,32.03,32.04,31.82,31.91,420800.0,22.1247,22.1317,21.9797,22.0419,420800.0
2007-10-29 10:30:00,31.91,31.96,31.82,31.9,290800.0,22.0419,22.0764,21.9797,22.0349,290800.0
2007-10-29 11:00:00,31.91,32.0,31.85,31.89,470800.0,22.0419,22.104,22.0004,22.028,470800.0
2007-10-29 11:30:00,31.9,32.06,31.87,31.88,527200.0,22.0349,22.1455,22.0142,22.0211,527200.0
2007-10-29 12:00:00,31.89,32.11,31.88,31.94,773200.0,22.028,22.18,22.0211,22.0626,773200.0
2007-10-29 12:30:00,31.95,32.02,31.88,31.9,467200.0,22.0695,22.1178,22.0211,22.0349,467200.0
2007-10-29 13:00:00,31.9,31.95,31.84,31.89,350000.0,22.0349,22.0695,21.9935,22.028,350000.0
2007-10-29 13:30:00,31.89,31.99,31.87,31.99,328400.0,22.028,22.0971,22.0142,22.0971,328400.0
2007-10-29 14:00:00,31.98,32.01,31.88,31.89,1072800.0,22.0902,22.1109,22.0211,22.028,1072800.0
2007-10-29 14:30:00,31.89,31.95,31.85,31.9,922800.0,22.028,22.0695,22.0004,22.0349,922800.0
2007-10-29 15:00:00,31.9,31.93,31.86,31.88,1050800.0,22.0349,22.0557,22.0073,22.0211,1050800.0
2007-10-29 15:30:00,31.88,31.92,31.83,31.83,1800400.0,22.0211,22.0488,21.9866,21.9866,1800400.0
2007-10-30 09:30:00,31.93,32.09,31.58,31.89,1306000.0,22.0557,22.1662,21.8139,22.028,1306000.0
2007-10-30 10:00:00,31.87,31.9,31.66,31.81,395600.0,22.0142,22.0349,21.8692,21.9728,395600.0
2007-10-30 10:30:00,31.81,31.9,31.62,31.74,552800.0,21.9728,22.0349,21.8415,21.9244,552800.0
2007-10-30 11:00:00,31.73,31.73,31.61,31.61,499600.0,21.9175,21.9175,21.8346,21.8346,499600.0
2007-10-30 11:30:00,31.63,31.8,31.61,31.8,264400.0,21.8484,21.9659,21.8346,21.9659,264400.0
2007-10-30 12:00:00,31.79,31.9,31.78,31.85,258000.0,21.959,22.0349,21.9521,22.0004,258000.0
2007-10-30 12:30:00,31.85,31.88,31.82,31.86,165600.0,22.0004,22.0211,21.9797,22.0073,165600.0
2007-10-30 13:00:00,31.86,31.97,31.86,31.94,228400.0,22.0073,22.0833,22.0073,22.0626,228400.0
2007-10-30 13:30:00,31.94,31.96,31.72,31.74,394000.0,22.0626,22.0764,21.9106,21.9244,394000.0
2007-10-30 14:00:00,31.73,31.83,31.68,31.7,311600.0,21.9175,21.9866,21.883,21.8968,311600.0
2007-10-30 14:30:00,31.7,31.75,31.62,31.65,423200.0,21.8968,21.9313,21.8415,21.8623,423200.0
2007-10-30 15:00:00,31.65,31.73,31.63,31.67,524800.0,21.8623,21.9175,21.8484,21.8761,524800.0
2007-10-30 15:30:00,31.67,31.77,31.5,31.55,818000.0,21.8761,21.9452,21.7586,21.7932,818000.0
2007-10-31 09:30:00,31.67,31.87,31.66,31.81,545200.0,21.8761,22.0142,21.8692,21.9728,545200.0
2007-10-31 10:00:00,31.81,31.84,31.68,31.75,410400.0,21.9728,21.9935,21.883,21.9313,410400.0
2007-10-31 10:30:00,31.75,31.84,31.7,31.81,414000.0,21.9313,21.9935,21.8968,21.9728,414000.0
2007-10-31 11:00:00,31.81,31.87,31.75,31.82,296000.0,21.9728,22.0142,21.9313,21.9797,296000.0
2007-10-31 11:30:00,31.82,31.86,31.75,31.82,380400.0,21.9797,22.0073,21.9313,21.9797,380400.0
2007-10-31 12:00:00,31.83,32.02,31.83,31.96,662000.0,21.9866,22.1178,21.9866,22.0764,662000.0
2007-10-31 12:30:00,31.96,32.0,31.92,31.97,230000.0,22.0764,22.104,22.0488,22.0833,230000.0
2007-10-31 13:00:00,31.97,31.98,31.93,31.96,226800.0,22.0833,22.0902,22.0557,22.0764,226800.0
2007-10-31 13:30:00,31.96,31.99,31.7,31.85,360800.0,22.0764,22.0971,21.8968,22.0004,360800.0
2007-10-31 14:00:00,31.85,31.99,31.63,31.69,1224000.0,22.0004,22.0971,21.8484,21.8899,1224000.0
2007-10-31 14:30:00,31.71,32.1,31.7,32.1,798000.0,21.9037,22.1731,21.8968,22.1731,798000.0
2007-10-31 15:00:00,32.09,32.13,31.87,31.88,1070400.0,22.1662,22.1938,22.0142,22.0211,1070400.0
2007-10-31 15:30:00,31.88,32.0,31.84,31.97,970800.0,22.0211,22.104,21.9935,22.0833,970800.0
2007-11-01 09:30:00,31.74,31.97,31.57,31.76,736400.0,21.9244,22.0833,21.807,21.9382,736400.0
2007-11-01 10:00:00,31.75,31.82,31.54,31.6,711200.0,21.9313,21.9797,21.7863,21.8277,711200.0
2007-11-01 10:30:00,31.61,31.69,31.5,31.61,354400.0,21.8346,21.8899,21.7586,21.8346,354400.0
2007-11-01 11:00:00,31.61,31.61,31.36,31.52,365200.0,21.8346,21.8346,21.6619,21.7725,365200.0
2007-11-01 11:30:00,31.52,31.52,31.34,31.45,338000.0,21.7725,21.7725,21.6481,21.7241,338000.0
2007-11-01 12:00:00,31.45,31.51,31.42,31.49,321600.0,21.7241,21.7656,21.7034,21.7517,321600.0
2007-11-01 12:30:00,31.48,31.51,31.46,31.5,348000.0,21.7448,21.7656,21.731,21.7586,348000.0
2007-11-01 13:00:00,31.5,31.5,31.47,31.48,471200.0,21.7586,21.7586,21.7379,21.7448,471200.0
2007-11-01 13:30:00,31.47,31.51,31.33,31.38,369600.0,21.7379,21.7656,21.6412,21.6758,369600.0
2007-11-01 14:00:00,31.38,31.53,31.36,31.44,487600.0,21.6758,21.7794,21.6619,21.7172,487600.0
2007-11-01 14:30:00,31.45,31.52,31.41,31.47,838000.0,21.7241,21.7725,21.6965,21.7379,838000.0
2007-11-01 15:00:00,31.47,31.52,31.27,31.27,701200.0,21.7379,21.7725,21.5998,21.5998,701200.0
2007-11-01 15:30:00,31.27,31.33,31.11,31.23,1315200.0,21.5998,21.6412,21.4893,21.5721,1315200.0
2007-11-02 09:30:00,31.26,31.55,30.93,30.97,1229200.0,21.5929,21.7932,21.3649,21.3926,1229200.0
2007-11-02 10:00:00,30.98,31.27,30.8,31.27,683200.0,21.3995,21.5998,21.2751,21.5998,683200.0
2007-11-02 10:30:00,31.25,31.29,30.92,31.13,451200.0,21.586,21.6136,21.358,21.5031,451200.0
2007-11-02 11:00:00,31.14,31.22,31.0,31.03,496400.0,21.51,21.5652,21.4133,21.434,496400.0
2007-11-02 11:30:00,31.01,31.25,31.01,31.11,396000.0,21.4202,21.586,21.4202,21.4893,396000.0
2007-11-02 12:00:00,31.11,31.38,31.09,31.31,591600.0,21.4893,21.6758,21.4754,21.6274,591600.0
2007-11-02 12:30:00,31.31,31.6,31.28,31.41,593600.0,21.6274,21.8277,21.6067,21.6965,593600.0
2007-11-02 13:00:00,31.4,31.55,31.29,31.41,470000.0,21.6896,21.7932,21.6136,21.6965,470000.0
2007-11-02 13:30:00,31.43,31.54,31.32,31.38,561600.0,21.7103,21.7863,21.6343,21.6758,561600.0
2007-11-02 14:00:00,31.39,31.51,31.32,31.42,445600.0,21.6827,21.7656,21.6343,21.7034,445600.0
2007-11-02 14:30:00,31.43,31.46,31.21,31.29,400400.0,21.7103,21.731,21.5583,21.6136,400400.0
2007-11-02 15:00:00,31.29,31.51,31.23,31.43,665600.0,21.6136,21.7656,21.5721,21.7103,665600.0
2007-11-02 15:30:00,31.43,31.55,31.36,31.55,1065600.0,21.7103,21.7932,21.6619,21.7932,1065600.0
2007-11-05 09:30:00,31.25,31.59,31.25,31.41,632400.0,21.586,21.8208,21.586,21.6965,632400.0
2007-11-05 10:00:00,31.41,31.53,31.38,31.47,834400.0,21.6965,21.7794,21.6758,21.7379,834400.0
2007-11-05 10:30:00,31.48,31.69,31.47,31.58,1339600.0,21.7448,21.8899,21.7379,21.8139,1339600.0
2007-11-05 11:00:00,31.58,31.66,31.49,31.52,1117200.0,21.8139,21.8692,21.7517,21.7725,1117200.0
2007-11-05 11:30:00,31.51,31.52,31.41,31.43,359200.0,21.7656,21.7725,21.6965,21.7103,359200.0
2007-11-05 12:00:00,31.44,31.48,31.3,31.36,310800.0,21.7172,21.7448,21.6205,21.6619,310800.0
2007-11-05 12:30:00,31.36,31.43,31.29,31.39,332400.0,21.6619,21.7103,21.6136,21.6827,332400.0
2007-11-05 13:00:00,31.38,31.43,31.2,31.27,296800.0,21.6758,21.7103,21.5514,21.5998,296800.0
2007-11-05 13:30:00,31.27,31.37,31.15,31.23,285600.0,21.5998,21.6689,21.5169,21.5721,285600.0
2007-11-05 14:00:00,31.25,31.38,31.18,31.29,378400.0,21.586,21.6758,21.5376,21.6136,378400.0
2007-11-05 14:30:00,31.28,31.51,31.21,31.44,780400.0,21.6067,21.7656,21.5583,21.7172,780400.0
2007-11-05 15:00:00,31.45,31.6,31.43,31.52,2509600.0,21.7241,21.8277,21.7103,21.7725,2509600.0
2007-11-05 15:30:00,31.53,31.59,31.37,31.41,1151200.0,21.7794,21.8208,21.6689,21.6965,1151200.0
2007-11-06 09:30:00,31.55,31.75,31.46,31.58,613600.0,21.7932,21.9313,21.731,21.8139,613600.0
2007-11-06 10:00:00,31.58,31.7,31.56,31.62,905200.0,21.8139,21.8968,21.8001,21.8415,905200.0
2007-11-06 10:30:00,31.6,31.65,31.52,31.6,770400.0,21.8277,21.8623,21.7725,21.8277,770400.0
2007-11-06 11:00:00,31.59,31.61,31.53,31.6,434000.0,21.8208,21.8346,21.7794,21.8277,434000.0
2007-11-06 11:30:00,31.61,31.61,31.51,31.52,414800.0,21.8346,21.8346,21.7656,21.7725,414800.0
2007-11-06 12:00:00,31.52,31.63,31.51,31.6,353600.0,21.7725,21.8484,21.7656,21.8277,353600.0
2007-11-06 12:30:00,31.6,31.68,31.56,31.63,502000.0,21.8277,21.883,21.8001,21.8484,502000.0
2007-11-06 13:00:00,31.63,31.67,31.59,31.65,527600.0,21.8484,21.8761,21.8208,21.8623,527600.0
2007-11-06 13:30:00,31.64,31.7,31.62,31.67,681200.0,21.8554,21.8968,21.8415,21.8761,681200.0
2007-11-06 14:00:00,31.68,31.77,31.66,31.7,759600.0,21.883,21.9452,21.8692,21.8968,759600.0
2007-11-06 14:30:00,31.69,31.71,31.63,31.68,1151200.0,21.8899,21.9037,21.8484,21.883,1151200.0
2007-11-06 15:00:00,31.68,31.77,31.64,31.73,819600.0,21.883,21.9452,21.8554,21.9175,819600.0
2007-11-06 15:30:00,31.73,31.76,31.7,31.73,1419200.0,21.9175,21.9382,21.8968,21.9175,1419200.0
2007-11-07 09:30:00,31.25,31.54,31.18,31.45,505200.0,21.586,21.7863,21.5376,21.7241,505200.0
2007-11-07 10:00:00,31.45,31.51,31.43,31.48,410400.0,21.7241,21.7656,21.7103,21.7448,410400.0
2007-11-07 10:30:00,31.47,31.5,31.31,31.4,758400.0,21.7379,21.7586,21.6274,21.6896,758400.0
2007-11-07 11:00:00,31.41,31.44,31.34,31.4,676800.0,21.6965,21.7172,21.6481,21.6896,676800.0
2007-11-07 11:30:00,31.4,31.4,31.1,31.17,688000.0,21.6896,21.6896,21.4823,21.5307,688000.0
2007-11-07 12:00:00,31.19,31.19,31.0,31.13,500800.0,21.5445,21.5445,21.4133,21.5031,500800.0
2007-11-07 12:30:00,31.14,31.21,31.11,31.17,798000.0,21.51,21.5583,21.4893,21.5307,798000.0
2007-11-07 13:00:00,31.18,31.21,30.83,31.21,1113600.0,21.5376,21.5583,21.2958,21.5583,1113600.0
2007-11-07 13:30:00,31.21,31.39,31.2,31.33,639600.0,21.5583,21.6827,21.5514,21.6412,639600.0
2007-11-07 14:00:00,31.33,31.56,31.28,31.54,956000.0,21.6412,21.8001,21.6067,21.7863,956000.0
2007-11-07 14:30:00,31.55,31.55,31.34,31.39,508400.0,21.7932,21.7932,21.6481,21.6827,508400.0
2007-11-07 15:00:00,31.4,31.53,31.2,31.22,750800.0,21.6896,21.7794,21.5514,21.5652,750800.0
2007-11-07 15:30:00,31.23,31.39,31.04,31.06,1180000.0,21.5721,21.6827,21.4409,21.4547,1180000.0
2007-11-08 09:30:00,31.17,31.39,30.96,31.19,650400.0,21.5307,21.6827,21.3856,21.5445,650400.0
2007-11-08 10:00:00,31.19,31.5,31.08,31.41,1088000.0,21.5445,21.7586,21.4685,21.6965,1088000.0
2007-11-08 10:30:00,31.39,31.57,31.34,31.55,1615200.0,21.6827,21.807,21.6481,21.7932,1615200.0
2007-11-08 11:00:00,31.56,31.61,31.34,31.39,775600.0,21.8001,21.8346,21.6481,21.6827,775600.0
2007-11-08 11:30:00,31.38,31.59,31.25,31.34,398800.0,21.6758,21.8208,21.586,21.6481,398800.0
2007-11-08 12:00:00,31.34,31.41,31.25,31.28,612400.0,21.6481,21.6965,21.586,21.6067,612400.0
2007-11-08 12:30:00,31.28,31.32,31.03,31.04,856000.0,21.6067,21.6343,21.434,21.4409,856000.0
2007-11-08 13:00:00,31.05,31.23,30.82,31.23,967600.0,21.4478,21.5721,21.2889,21.5721,967600.0
2007-11-08 13:30:00,31.2,31.5,31.16,31.41,844000.0,21.5514,21.7586,21.5238,21.6965,844000.0
2007-11-08 14:00:00,31.4,31.42,31.2,31.25,662000.0,21.6896,21.7034,21.5514,21.586,662000.0
2007-11-08 14:30:00,31.25,31.35,31.07,31.27,506000.0,21.586,21.655,21.4616,21.5998,506000.0
2007-11-08 15:00:00,31.25,31.63,31.25,31.58,998000.0,21.586,21.8484,21.586,21.8139,998000.0
2007-11-08 15:30:00,31.59,31.69,31.48,31.55,1911200.0,21.8208,21.8899,21.7448,21.7932,1911200.0
2007-11-09 09:30:00,31.25,31.42,31.03,31.26,836800.0,21.586,21.7034,21.434,21.5929,836800.0
2007-11-09 10:00:00,31.2,31.4,31.14,31.36,532800.0,21.5514,21.6896,21.51,21.6619,532800.0
2007-11-09 10:30:00,31.36,31.6,31.24,31.53,1150000.0,21.6619,21.8277,21.5791,21.7794,1150000.0
2007-11-09 11:00:00,31.53,31.54,31.26,31.27,660800.0,21.7794,21.7863,21.5929,21.5998,660800.0
2007-11-09 11:30:00,31.28,31.54,31.21,31.48,983200.0,21.6067,21.7863,21.5583,21.7448,983200.0
2007-11-09 12:00:00,31.48,31.49,31.35,31.48,549600.0,21.7448,21.7517,21.655,21.7448,549600.0
2007-11-09 12:30:00,31.48,31.59,31.33,31.38,483200.0,21.7448,21.8208,21.6412,21.6758,483200.0
2007-11-09 13:00:00,31.38,31.52,31.34,31.45,514800.0,21.6758,21.7725,21.6481,21.7241,514800.0
2007-11-09 13:30:00,31.44,31.48,31.33,31.39,338800.0,21.7172,21.7448,21.6412,21.6827,338800.0
2007-11-09 14:00:00,31.39,31.55,31.34,31.51,628400.0,21.6827,21.7932,21.6481,21.7656,628400.0
2007-11-09 14:30:00,31.51,31.58,31.44,31.49,793200.0,21.7656,21.8139,21.7172,21.7517,793200.0
2007-11-09 15:00:00,31.49,31.58,31.43,31.51,966800.0,21.7517,21.8139,21.7103,21.7656,966800.0
2007-11-09 15:30:00,31.51,31.51,31.12,31.12,1319600.0,21.7656,21.7656,21.4962,21.4962,1319600.0
2007-11-12 09:30:00,31.18,31.53,31.0,31.34,770400.0,21.5376,21.7794,21.4133,21.6481,770400.0
2007-11-12 10:00:00,31.34,31.43,31.2,31.24,642000.0,21.6481,21.7103,21.5514,21.5791,642000.0
2007-11-12 10:30:00,31.25,31.44,31.25,31.35,574400.0,21.586,21.7172,21.586,21.655,574400.0
2007-11-12 11:00:00,31.34,31.51,31.32,31.5,612800.0,21.6481,21.7656,21.6343,21.7586,612800.0
2007-11-12 11:30:00,31.5,31.51,31.32,31.42,402400.0,21.7586,21.7656,21.6343,21.7034,402400.0
2007-11-12 12:00:00,31.43,31.56,31.36,31.56,456000.0,21.7103,21.8001,21.6619,21.8001,456000.0
2007-11-12 12:30:00,31.56,31.59,31.36,31.37,324000.0,21.8001,21.8208,21.6619,21.6689,324000.0
2007-11-12 13:00:00,31.37,31.51,31.31,31.51,410800.0,21.6689,21.7656,21.6274,21.7656,410800.0
2007-11-12 13:30:00,31.5,31.53,31.25,31.48,505200.0,21.7586,21.7794,21.586,21.7448,505200.0
2007-11-12 14:00:00,31.48,31.56,31.43,31.54,741600.0,21.7448,21.8001,21.7103,21.7863,741600.0
2007-11-12 14:30:00,31.54,31.68,31.53,31.56,587200.0,21.7863,21.883,21.7794,21.8001,587200.0
2007-11-12 15:00:00,31.55,31.55,31.22,31.23,836400.0,21.7932,21.7932,21.5652,21.5721,836400.0
2007-11-12 15:30:00,31.22,31.36,30.85,30.89,1519200.0,21.5652,21.6619,21.3097,21.3373,1519200.0
2007-11-13 09:30:00,31.1,31.5,31.1,31.35,941600.0,21.4823,21.7586,21.4823,21.655,941600.0
2007-11-13 10:00:00,31.35,31.45,31.21,31.3,925200.0,21.655,21.7241,21.5583,21.6205,925200.0
2007-11-13 10:30:00,31.29,31.34,31.17,31.23,427600.0,21.6136,21.6481,21.5307,21.5721,427600.0
2007-11-13 11:00:00,31.23,31.25,31.01,31.21,1040400.0,21.5721,21.586,21.4202,21.5583,1040400.0
2007-11-13 11:30:00,31.21,31.25,31.0,31.19,1160000.0,21.5583,21.586,21.4133,21.5445,1160000.0
2007-11-13 12:00:00,31.17,31.25,31.13,31.18,296000.0,21.5307,21.586,21.5031,21.5376,296000.0
2007-11-13 12:30:00,31.17,31.27,31.12,31.16,344800.0,21.5307,21.5998,21.4962,21.5238,344800.0
2007-11-13 13:00:00,31.15,31.15,30.96,31.1,426800.0,21.5169,21.5169,21.3856,21.4823,426800.0
2007-11-13 13:30:00,31.08,31.26,31.08,31.16,674400.0,21.4685,21.5929,21.4685,21.5238,674400.0
2007-11-13 14:00:00,31.16,31.41,31.12,31.33,769200.0,21.5238,21.6965,21.4962,21.6412,769200.0
2007-11-13 14:30:00,31.33,31.43,31.27,31.31,616800.0,21.6412,21.7103,21.5998,21.6274,616800.0
2007-11-13 15:00:00,31.31,31.4,31.2,31.22,1092800.0,21.6274,21.6896,21.5514,21.5652,1092800.0
2007-11-13 15:30:00,31.24,31.41,31.2,31.39,1657600.0,21.5791,21.6965,21.5514,21.6827,1657600.0
2007-11-14 09:30:00,31.62,31.85,31.41,31.47,749200.0,21.8415,22.0004,21.6965,21.7379,749200.0
2007-11-14 10:00:00,31.49,31.51,31.15,31.34,896800.0,21.7517,21.7656,21.5169,21.6481,896800.0
2007-11-14 10:30:00,31.32,31.43,31.29,31.36,740400.0,21.6343,21.7103,21.6136,21.6619,740400.0
2007-11-14 11:00:00,31.36,31.42,31.24,31.3,939600.0,21.6619,21.7034,21.5791,21.6205,939600.0
2007-11-14 11:30:00,31.3,31.39,31.27,31.27,486000.0,21.6205,21.6827,21.5998,21.5998,486000.0
2007-11-14 12:00:00,31.26,31.4,31.23,31.4,542400.0,21.5929,21.6896,21.5721,21.6896,542400.0
2007-11-14 12:30:00,31.4,31.46,31.33,31.41,730000.0,21.6896,21.731,21.6412,21.6965,730000.0
2007-11-14 13:00:00,31.41,31.51,31.35,31.43,544400.0,21.6965,21.7656,21.655,21.7103,544400.0
2007-11-14 13:30:00,31.43,31.46,31.3,31.31,379600.0,21.7103,21.731,21.6205,21.6274,379600.0
2007-11-14 14:00:00,31.3,31.51,31.25,31.45,476400.0,21.6205,21.7656,21.586,21.7241,476400.0
2007-11-14 14:30:00,31.46,31.54,31.38,31.43,384800.0,21.731,21.7863,21.6758,21.7103,384800.0
2007-11-14 15:00:00,31.43,31.5,31.42,31.45,498800.0,21.7103,21.7586,21.7034,21.7241,498800.0
2007-11-14 15:30:00,31.45,31.46,30.97,31.08,1146400.0,21.7241,21.731,21.3926,21.4685,1146400.0
2007-11-15 09:30:00,30.91,31.23,30.6,31.11,1396800.0,21.3511,21.5721,21.137,21.4893,1396800.0
2007-11-15 10:00:00,31.11,31.5,31.0,31.5,844400.0,21.4893,21.7586,21.4133,21.7586,844400.0
2007-11-15 10:30:00,31.49,31.73,31.43,31.67,1562000.0,21.7517,21.9175,21.7103,21.8761,1562000.0
2007-11-15 11:00:00,31.67,31.72,31.56,31.6,601600.0,21.8761,21.9106,21.8001,21.8277,601600.0
2007-11-15 11:30:00,31.6,31.62,31.45,31.49,440000.0,21.8277,21.8415,21.7241,21.7517,440000.0
2007-11-15 12:00:00,31.5,31.55,31.29,31.29,483600.0,21.7586,21.7932,21.6136,21.6136,483600.0
2007-11-15 12:30:00,31.31,31.5,31.31,31.38,311600.0,21.6274,21.7586,21.6274,21.6758,311600.0
2007-11-15 13:00:00,31.38,31.42,31.29,31.39,417600.0,21.6758,21.7034,21.6136,21.6827,417600.0
2007-11-15 13:30:00,31.39,31.51,31.28,31.34,392400.0,21.6827,21.7656,21.6067,21.6481,392400.0
2007-11-15 14:00:00,31.35,31.38,31.19,31.34,680800.0,21.655,21.6758,21.5445,21.6481,680800.0
2007-11-15 14:30:00,31.33,31.36,31.0,31.01,500400.0,21.6412,21.6619,21.4133,21.4202,500400.0
2007-11-15 15:00:00,31.02,31.25,30.96,31.13,524400.0,21.4271,21.586,21.3856,21.5031,524400.0
2007-11-15 15:30:00,31.14,31.22,30.95,31.13,1018400.0,21.51,21.5652,21.3787,21.5031,1018400.0
2007-11-16 09:30:00,31.25,31.49,31.21,31.25,1478400.0,21.586,21.7517,21.5583,21.586,1478400.0
2007-11-16 10:00:00,31.26,31.3,31.09,31.14,434000.0,21.5929,21.6205,21.4754,21.51,434000.0
2007-11-16 10:30:00,31.15,31.45,31.13,31.41,402800.0,21.5169,21.7241,21.5031,21.6965,402800.0
2007-11-16 11:00:00,31.41,31.58,31.35,31.35,616000.0,21.6965,21.8139,21.655,21.655,616000.0
2007-11-16 11:30:00,31.36,31.51,31.35,31.5,615200.0,21.6619,21.7656,21.655,21.7586,615200.0
2007-11-16 12:00:00,31.5,31.56,31.47,31.51,253200.0,21.7586,21.8001,21.7379,21.7656,253200.0
2007-11-16 12:30:00,31.51,31.53,31.38,31.41,452000.0,21.7656,21.7794,21.6758,21.6965,452000.0
2007-11-16 13:00:00,31.4,31.5,31.38,31.42,236800.0,21.6896,21.7586,21.6758,21.7034,236800.0
2007-11-16 13:30:00,31.41,31.51,31.39,31.44,332800.0,21.6965,21.7656,21.6827,21.7172,332800.0
2007-11-16 14:00:00,31.44,31.46,31.25,31.44,585200.0,21.7172,21.731,21.586,21.7172,585200.0
2007-11-16 14:30:00,31.44,31.46,31.29,31.45,810800.0,21.7172,21.731,21.6136,21.7241,810800.0
2007-11-16 15:00:00,31.45,31.55,31.43,31.53,1459600.0,21.7241,21.7932,21.7103,21.7794,1459600.0
2007-11-16 15:30:00,31.53,31.63,31.45,31.62,1782400.0,21.7794,21.8484,21.7241,21.8415,1782400.0
2007-11-19 09:30:00,31.48,31.48,31.15,31.22,639200.0,21.7448,21.7448,21.5169,21.5652,639200.0
2007-11-19 10:00:00,31.19,31.52,31.14,31.5,548800.0,21.5445,21.7725,21.51,21.7586,548800.0
2007-11-19 10:30:00,31.5,31.5,31.26,31.29,557600.0,21.7586,21.7586,21.5929,21.6136,557600.0
2007-11-19 11:00:00,31.29,31.31,31.18,31.18,374000.0,21.6136,21.6274,21.5376,21.5376,374000.0
2007-11-19 11:30:00,31.18,31.22,31.12,31.15,385600.0,21.5376,21.5652,21.4962,21.5169,385600.0
2007-11-19 12:00:00,31.15,31.25,31.13,31.23,434400.0,21.5169,21.586,21.5031,21.5721,434400.0
2007-11-19 12:30:00,31.22,31.23,31.15,31.18,455200.0,21.5652,21.5721,21.5169,21.5376,455200.0
2007-11-19 13:00:00,31.19,31.23,31.02,31.16,660000.0,21.5445,21.5721,21.4271,21.5238,660000.0
2007-11-19 13:30:00,31.16,31.21,31.11,31.12,407600.0,21.5238,21.5583,21.4893,21.4962,407600.0
2007-11-19 14:00:00,31.13,31.33,31.12,31.3,564400.0,21.5031,21.6412,21.4962,21.6205,564400.0
2007-11-19 14:30:00,31.31,31.39,31.22,31.24,633200.0,21.6274,21.6827,21.5652,21.5791,633200.0
2007-11-19 15:00:00,31.24,31.35,31.15,31.3,722000.0,21.5791,21.655,21.5169,21.6205,722000.0
2007-11-19 15:30:00,31.31,31.31,31.11,31.18,1192000.0,21.6274,21.6274,21.4893,21.5376,1192000.0
2007-11-20 09:30:00,31.29,31.6,31.19,31.55,527200.0,21.6136,21.8277,21.5445,21.7932,527200.0
2007-11-20 10:00:00,31.57,31.62,31.3,31.48,382000.0,21.807,21.8415,21.6205,21.7448,382000.0
2007-11-20 10:30:00,31.46,31.81,31.46,31.79,658000.0,21.731,21.9728,21.731,21.959,658000.0
2007-11-20 11:00:00,31.79,31.96,31.65,31.67,472000.0,21.959,22.0764,21.8623,21.8761,472000.0
2007-11-20 11:30:00,31.67,31.83,31.66,31.76,309600.0,21.8761,21.9866,21.8692,21.9382,309600.0
2007-11-20 12:00:00,31.77,31.78,31.68,31.69,294000.0,21.9452,21.9521,21.883,21.8899,294000.0
2007-11-20 12:30:00,31.69,31.86,31.61,31.69,702800.0,21.8899,22.0073,21.8346,21.8899,702800.0
2007-11-20 13:00:00,31.69,31.71,31.33,31.43,665200.0,21.8899,21.9037,21.6412,21.7103,665200.0
2007-11-20 13:30:00,31.46,31.6,31.46,31.48,676400.0,21.731,21.8277,21.731,21.7448,676400.0
2007-11-20 14:00:00,31.49,31.58,31.22,31.27,948400.0,21.7517,21.8139,21.5652,21.5998,948400.0
2007-11-20 14:30:00,31.27,31.54,31.25,31.34,642000.0,21.5998,21.7863,21.586,21.6481,642000.0
2007-11-20 15:00:00,31.34,31.44,31.12,31.43,832800.0,21.6481,21.7172,21.4962,21.7103,832800.0
2007-11-20 15:30:00,31.43,31.81,31.41,31.6,1671200.0,21.7103,21.9728,21.6965,21.8277,1671200.0
2007-11-21 09:30:00,31.35,31.36,30.89,31.0,1272800.0,21.655,21.6619,21.3373,21.4133,1272800.0
2007-11-21 10:00:00,31.0,31.02,30.71,30.78,841200.0,21.4133,21.4271,21.213,21.2613,841200.0
2007-11-21 10:30:00,30.78,30.83,30.57,30.6,732000.0,21.2613,21.2958,21.1163,21.137,732000.0
2007-11-21 11:00:00,30.58,30.65,30.52,30.6,760000.0,21.1232,21.1715,21.0817,21.137,760000.0
2007-11-21 11:30:00,30.6,30.82,30.57,30.82,566800.0,21.137,21.2889,21.1163,21.2889,566800.0
2007-11-21 12:00:00,30.82,30.89,30.66,30.71,468400.0,21.2889,21.3373,21.1784,21.213,468400.0
2007-11-21 12:30:00,30.71,30.87,30.7,30.8,447600.0,21.213,21.3235,21.206,21.2751,447600.0
2007-11-21 13:00:00,30.81,30.86,30.63,30.8,614000.0,21.282,21.3166,21.1577,21.2751,614000.0
2007-11-21 13:30:00,30.8,30.89,30.71,30.83,501200.0,21.2751,21.3373,21.213,21.2958,501200.0
2007-11-21 14:00:00,30.82,30.98,30.8,30.96,521600.0,21.2889,21.3995,21.2751,21.3856,521600.0
2007-11-21 14:30:00,30.97,31.24,30.97,31.22,676800.0,21.3926,21.5791,21.3926,21.5652,676800.0
2007-11-21 15:00:00,31.23,31.26,30.83,30.84,819200.0,21.5721,21.5929,21.2958,21.3028,819200.0
2007-11-21 15:30:00,30.84,30.89,30.68,30.7,954400.0,21.3028,21.3373,21.1922,21.206,954400.0
2007-11-23 09:30:00,30.87,31.21,30.87,31.02,297200.0,21.3235,21.5583,21.3235,21.4271,297200.0
2007-11-23 10:00:00,31.03,31.29,31.02,31.27,383200.0,21.434,21.6136,21.4271,21.5998,383200.0
2007-11-23 10:30:00,31.27,31.28,31.13,31.18,468400.0,21.5998,21.6067,21.5031,21.5376,468400.0
2007-11-23 11:00:00,31.18,31.19,30.97,30.99,1571600.0,21.5376,21.5445,21.3926,21.4064,1571600.0
2007-11-23 11:30:00,30.98,31.18,30.98,31.17,763200.0,21.3995,21.5376,21.3995,21.5307,763200.0
2007-11-23 12:00:00,31.16,31.24,31.08,31.24,364800.0,21.5238,21.5791,21.4685,21.5791,364800.0
2007-11-23 12:30:00,31.24,31.37,31.05,31.14,740800.0,21.5791,21.6689,21.4478,21.51,740800.0
2007-11-26 09:30:00,31.24,31.49,31.17,31.35,644400.0,21.5791,21.7517,21.5307,21.655,644400.0
2007-11-26 10:00:00,31.36,31.38,30.97,31.07,861200.0,21.6619,21.6758,21.3926,21.4616,861200.0
2007-11-26 10:30:00,31.05,31.23,30.94,30.99,346400.0,21.4478,21.5721,21.3718,21.4064,346400.0
2007-11-26 11:00:00,31.0,31.08,30.92,31.0,505600.0,21.4133,21.4685,21.358,21.4133,505600.0
2007-11-26 11:30:00,31.0,31.06,30.93,30.94,324000.0,21.4133,21.4547,21.3649,21.3718,324000.0
2007-11-26 12:00:00,30.93,31.05,30.88,31.04,416400.0,21.3649,21.4478,21.3304,21.4409,416400.0
2007-11-26 12:30:00,31.04,31.16,30.9,31.15,297600.0,21.4409,21.5238,21.3442,21.5169,297600.0
2007-11-26 13:00:00,31.16,31.22,31.05,31.05,222000.0,21.5238,21.5652,21.4478,21.4478,222000.0
2007-11-26 13:30:00,31.05,31.18,31.0,31.05,237200.0,21.4478,21.5376,21.4133,21.4478,237200.0
2007-11-26 14:00:00,31.05,31.17,30.97,31.12,346000.0,21.4478,21.5307,21.3926,21.4962,346000.0
2007-11-26 14:30:00,31.11,31.13,30.81,30.81,341200.0,21.4893,21.5031,21.282,21.282,341200.0
2007-11-26 15:00:00,30.82,30.83,30.58,30.6,673200.0,21.2889,21.2958,21.1232,21.137,673200.0
2007-11-26 15:30:00,30.61,30.68,30.36,30.36,1501600.0,21.1439,21.1922,20.9712,20.9712,1501600.0
2007-11-27 09:30:00,30.44,30.74,30.31,30.55,953600.0,21.1008,21.3088,21.0107,21.1771,953600.0
2007-11-27 10:00:00,30.54,30.59,30.25,30.49,1158000.0,21.1701,21.2048,20.9691,21.1355,1158000.0
2007-11-27 10:30:00,30.46,31.0,30.46,30.99,774400.0,21.1147,21.489,21.1147,21.4821,774400.0
2007-11-27 11:00:00,30.99,31.12,30.89,31.0,623600.0,21.4821,21.5722,21.4128,21.489,623600.0
2007-11-27 11:30:00,30.99,31.23,30.99,31.15,303600.0,21.4821,21.6484,21.4821,21.593,303600.0
2007-11-27 12:00:00,31.15,31.17,30.9,30.92,318800.0,21.593,21.6068,21.4197,21.4335,318800.0
2007-11-27 12:30:00,30.94,31.14,30.92,31.04,220800.0,21.4474,21.5861,21.4335,21.5167,220800.0
2007-11-27 13:00:00,31.04,31.08,30.91,31.0,269200.0,21.5167,21.5445,21.4266,21.489,269200.0
2007-11-27 13:30:00,31.01,31.05,30.78,30.79,236000.0,21.4959,21.5237,21.3365,21.3434,236000.0
2007-11-27 14:00:00,30.79,31.03,30.66,30.9,298400.0,21.3434,21.5098,21.2533,21.4197,298400.0
2007-11-27 14:30:00,30.89,30.92,30.71,30.77,756000.0,21.4128,21.4335,21.288,21.3296,756000.0
2007-11-27 15:00:00,30.76,30.97,30.74,30.83,998000.0,21.3226,21.4682,21.3088,21.3712,998000.0
2007-11-27 15:30:00,30.83,31.19,30.8,31.11,1089200.0,21.3712,21.6207,21.3504,21.5653,1089200.0
2007-11-28 09:30:00,31.28,31.68,31.25,31.55,628400.0,21.6831,21.9604,21.6623,21.8703,628400.0
2007-11-28 10:00:00,31.52,31.6,31.38,31.51,408400.0,21.8495,21.9049,21.7524,21.8425,408400.0
2007-11-28 10:30:00,31.54,31.81,31.54,31.66,838400.0,21.8633,22.0505,21.8633,21.9465,838400.0
2007-11-28 11:00:00,31.67,31.75,31.65,31.75,787600.0,21.9534,22.0089,21.9396,22.0089,787600.0
2007-11-28 11:30:00,31.75,31.75,31.37,31.66,839600.0,22.0089,22.0089,21.7455,21.9465,839600.0
2007-11-28 12:00:00,31.66,31.8,31.66,31.73,630400.0,21.9465,22.0436,21.9465,21.995,630400.0
2007-11-28 12:30:00,31.74,31.78,31.67,31.72,841200.0,22.002,22.0297,21.9534,21.9881,841200.0
2007-11-28 13:00:00,31.72,31.85,31.7,31.73,944800.0,21.9881,22.0782,21.9742,21.995,944800.0
2007-11-28 13:30:00,31.73,31.8,31.61,31.72,642000.0,21.995,22.0436,21.9119,21.9881,642000.0
2007-11-28 14:00:00,31.73,31.76,31.69,31.71,766800.0,21.995,22.0158,21.9673,21.9812,766800.0
2007-11-28 14:30:00,31.71,31.75,31.63,31.7,926000.0,21.9812,22.0089,21.9257,21.9742,926000.0
2007-11-28 15:00:00,31.71,31.75,31.67,31.73,1122400.0,21.9812,22.0089,21.9534,21.995,1122400.0
2007-11-28 15:30:00,31.74,31.75,31.59,31.69,1501200.0,22.002,22.0089,21.898,21.9673,1501200.0
2007-11-29 09:30:00,31.56,31.71,31.09,31.31,1066000.0,21.8772,21.9812,21.5514,21.7039,1066000.0
2007-11-29 10:00:00,31.31,31.38,31.13,31.13,600400.0,21.7039,21.7524,21.5791,21.5791,600400.0
2007-11-29 10:30:00,31.13,31.25,31.11,31.23,463200.0,21.5791,21.6623,21.5653,21.6484,463200.0
2007-11-29 11:00:00,31.22,31.34,31.17,31.23,385200.0,21.6415,21.7247,21.6068,21.6484,385200.0
2007-11-29 11:30:00,31.22,31.43,31.22,31.39,274000.0,21.6415,21.7871,21.6415,21.7594,274000.0
2007-11-29 12:00:00,31.39,31.41,31.19,31.25,502400.0,21.7594,21.7732,21.6207,21.6623,502400.0
2007-11-29 12:30:00,31.25,31.26,31.11,31.19,312000.0,21.6623,21.6692,21.5653,21.6207,312000.0
2007-11-29 13:00:00,31.19,31.22,31.11,31.18,294800.0,21.6207,21.6415,21.5653,21.6138,294800.0
2007-11-29 13:30:00,31.19,31.31,31.1,31.25,352800.0,21.6207,21.7039,21.5583,21.6623,352800.0
2007-11-29 14:00:00,31.26,31.31,31.15,31.29,444800.0,21.6692,21.7039,21.593,21.69,444800.0
2007-11-29 14:30:00,31.29,31.42,31.21,31.4,407600.0,21.69,21.7801,21.6346,21.7663,407600.0
2007-11-29 15:00:00,31.41,31.47,31.31,31.46,556800.0,21.7732,21.8148,21.7039,21.8079,556800.0
2007-11-29 15:30:00,31.46,31.46,31.3,31.39,635600.0,21.8079,21.8079,21.697,21.7594,635600.0
2007-11-30 09:30:00,31.68,32.22,31.62,32.05,1374800.0,21.9604,22.3347,21.9188,22.2169,1374800.0
2007-11-30 10:00:00,32.05,32.15,31.96,32.04,912800.0,22.2169,22.2862,22.1545,22.2099,912800.0
2007-11-30 10:30:00,32.06,32.1,31.83,31.93,726800.0,22.2238,22.2515,22.0644,22.1337,726800.0
2007-11-30 11:00:00,31.93,31.97,31.67,31.81,1016400.0,22.1337,22.1614,21.9534,22.0505,1016400.0
2007-11-30 11:30:00,31.82,31.83,31.74,31.8,302000.0,22.0574,22.0644,22.002,22.0436,302000.0
2007-11-30 12:00:00,31.8,31.81,31.66,31.73,142800.0,22.0436,22.0505,21.9465,21.995,142800.0
2007-11-30 12:30:00,31.72,31.81,31.71,31.81,394400.0,21.9881,22.0505,21.9812,22.0505,394400.0
2007-11-30 13:00:00,31.81,31.83,31.73,31.82,212000.0,22.0505,22.0644,21.995,22.0574,212000.0
2007-11-30 13:30:00,31.82,31.86,31.74,31.76,194800.0,22.0574,22.0852,22.002,22.0158,194800.0
2007-11-30 14:00:00,31.74,31.77,31.66,31.67,326000.0,22.002,22.0228,21.9465,21.9534,326000.0
2007-11-30 14:30:00,31.66,31.67,31.45,31.47,545600.0,21.9465,21.9534,21.8009,21.8148,545600.0
2007-11-30 15:00:00,31.46,31.53,31.36,31.5,758800.0,21.8079,21.8564,21.7386,21.8356,758800.0
2007-11-30 15:30:00,31.5,31.61,31.47,31.57,1570800.0,21.8356,21.9119,21.8148,21.8841,1570800.0
2007-12-03 09:30:00,31.5,31.5,31.09,31.31,800000.0,21.8356,21.8356,21.5514,21.7039,800000.0
2007-12-03 10:00:00,31.31,31.49,31.27,31.46,410800.0,21.7039,21.8287,21.6762,21.8079,410800.0
2007-12-03 10:30:00,31.44,31.61,31.43,31.52,382000.0,21.794,21.9119,21.7871,21.8495,382000.0
2007-12-03 11:00:00,31.53,31.61,31.43,31.59,446000.0,21.8564,21.9119,21.7871,21.898,446000.0
2007-12-03 11:30:00,31.59,31.62,31.52,31.6,262400.0,21.898,21.9188,21.8495,21.9049,262400.0
2007-12-03 12:00:00,31.59,31.69,31.58,31.68,273600.0,21.898,21.9673,21.8911,21.9604,273600.0
2007-12-03 12:30:00,31.68,31.71,31.61,31.65,537600.0,21.9604,21.9812,21.9119,21.9396,537600.0
2007-12-03 13:00:00,31.65,31.69,31.61,31.66,507600.0,21.9396,21.9673,21.9119,21.9465,507600.0
2007-12-03 13:30:00,31.68,31.71,31.63,31.67,533200.0,21.9604,21.9812,21.9257,21.9534,533200.0
2007-12-03 14:00:00,31.67,31.71,31.63,31.66,582400.0,21.9534,21.9812,21.9257,21.9465,582400.0
2007-12-03 14:30:00,31.65,31.7,31.61,31.68,644400.0,21.9396,21.9742,21.9119,21.9604,644400.0
2007-12-03 15:00:00,31.68,31.73,31.62,31.68,814000.0,21.9604,21.995,21.9188,21.9604,814000.0
2007-12-03 15:30:00,31.69,31.74,31.54,31.59,912800.0,21.9673,22.002,21.8633,21.898,912800.0
2007-12-04 09:30:00,31.45,31.55,31.31,31.44,607200.0,21.8009,21.8703,21.7039,21.794,607200.0
2007-12-04 10:00:00,31.42,31.55,31.41,31.52,331200.0,21.7801,21.8703,21.7732,21.8495,331200.0
2007-12-04 10:30:00,31.5,31.71,31.49,31.71,518000.0,21.8356,21.9812,21.8287,21.9812,518000.0
2007-12-04 11:00:00,31.69,31.89,31.67,31.81,452800.0,21.9673,22.1059,21.9534,22.0505,452800.0
2007-12-04 11:30:00,31.81,31.87,31.75,31.8,452000.0,22.0505,22.0921,22.0089,22.0436,452000.0
2007-12-04 12:00:00,31.8,31.98,31.8,31.89,360400.0,22.0436,22.1683,22.0436,22.1059,360400.0
2007-12-04 12:30:00,31.88,32.01,31.88,31.91,364400.0,22.099,22.1891,22.099,22.1198,364400.0
2007-12-04 13:00:00,31.9,31.94,31.81,31.84,243600.0,22.1129,22.1406,22.0505,22.0713,243600.0
2007-12-04 13:30:00,31.83,31.94,31.8,31.93,221200.0,22.0644,22.1406,22.0436,22.1337,221200.0
2007-12-04 14:00:00,31.93,31.93,31.75,31.85,337600.0,22.1337,22.1337,22.0089,22.0782,337600.0
2007-12-04 14:30:00,31.85,31.94,31.82,31.92,289200.0,22.0782,22.1406,22.0574,22.1267,289200.0
2007-12-04 15:00:00,31.91,31.93,31.77,31.78,487600.0,22.1198,22.1337,22.0228,22.0297,487600.0
2007-12-04 15:30:00,31.78,31.84,31.66,31.72,821600.0,22.0297,22.0713,21.9465,21.9881,821600.0
2007-12-05 09:30:00,32.04,32.32,32.0,32.11,898400.0,22.2099,22.404,22.1822,22.2585,898400.0
2007-12-05 10:00:00,32.11,32.17,32.07,32.13,559600.0,22.2585,22.3,22.2307,22.2723,559600.0
2007-12-05 10:30:00,32.13,32.32,32.11,32.28,1100400.0,22.2723,22.404,22.2585,22.3763,1100400.0
2007-12-05 11:00:00,32.26,32.33,32.23,32.29,914000.0,22.3624,22.411,22.3416,22.3832,914000.0
2007-12-05 11:30:00,32.3,32.34,32.23,32.27,722800.0,22.3902,22.4179,22.3416,22.3694,722800.0
2007-12-05 12:00:00,32.28,32.28,32.21,32.22,405600.0,22.3763,22.3763,22.3278,22.3347,405600.0
2007-12-05 12:30:00,32.22,32.27,32.17,32.19,399200.0,22.3347,22.3694,22.3,22.3139,399200.0
2007-12-05 13:00:00,32.19,32.26,32.17,32.21,488000.0,22.3139,22.3624,22.3,22.3278,488000.0
2007-12-05 13:30:00,32.21,32.39,32.19,32.36,925200.0,22.3278,22.4525,22.3139,22.4317,925200.0
2007-12-05 14:00:00,32.35,32.38,32.21,32.24,482000.0,22.4248,22.4456,22.3278,22.3486,482000.0
2007-12-05 14:30:00,32.24,32.29,32.13,32.16,338000.0,22.3486,22.3832,22.2723,22.2931,338000.0
2007-12-05 15:00:00,32.16,32.33,32.13,32.28,389600.0,22.2931,22.411,22.2723,22.3763,389600.0
2007-12-05 15:30:00,32.28,32.36,32.23,32.35,1152800.0,22.3763,22.4317,22.3416,22.4248,1152800.0
2007-12-06 09:30:00,32.27,33.33,32.24,32.9,2101200.0,22.3694,23.1041,22.3486,22.8061,2101200.0
2007-12-06 10:00:00,32.9,33.04,32.8,32.9,898400.0,22.8061,22.9031,22.7368,22.8061,898400.0
2007-12-06 10:30:00,32.92,32.93,32.78,32.89,927600.0,22.8199,22.8269,22.7229,22.7991,927600.0
2007-12-06 11:00:00,32.89,32.99,32.76,32.98,978400.0,22.7991,22.8685,22.709,22.8615,978400.0
2007-12-06 11:30:00,32.98,33.07,32.96,33.02,858000.0,22.8615,22.9239,22.8477,22.8893,858000.0
2007-12-06 12:00:00,33.02,33.08,33.02,33.06,392400.0,22.8893,22.9308,22.8893,22.917,392400.0
2007-12-06 12:30:00,33.06,33.1,33.03,33.09,423200.0,22.917,22.9447,22.8962,22.9378,423200.0
2007-12-06 13:00:00,33.1,33.13,33.03,33.09,495600.0,22.9447,22.9655,22.8962,22.9378,495600.0
2007-12-06 13:30:00,33.1,33.34,33.09,33.26,1079200.0,22.9447,23.1111,22.9378,23.0556,1079200.0
2007-12-06 14:00:00,33.25,33.31,33.22,33.29,618800.0,23.0487,23.0903,23.0279,23.0764,618800.0
2007-12-06 14:30:00,33.28,33.44,33.27,33.43,1024800.0,23.0695,23.1804,23.0626,23.1735,1024800.0
2007-12-06 15:00:00,33.42,33.72,33.42,33.67,1459200.0,23.1665,23.3745,23.1665,23.3398,1459200.0
2007-12-06 15:30:00,33.66,33.72,33.52,33.57,1568800.0,23.3329,23.3745,23.2359,23.2705,1568800.0
2007-12-07 09:30:00,33.67,34.18,33.5,34.08,1562400.0,23.3398,23.6934,23.222,23.624,1562400.0
2007-12-07 10:00:00,34.07,34.19,33.88,34.02,919600.0,23.6171,23.7003,23.4854,23.5825,919600.0
2007-12-07 10:30:00,34.03,34.16,33.99,34.13,536000.0,23.5894,23.6795,23.5617,23.6587,536000.0
2007-12-07 11:00:00,34.13,34.18,33.94,33.98,569600.0,23.6587,23.6934,23.527,23.5547,569600.0
2007-12-07 11:30:00,33.97,34.07,33.9,34.02,317200.0,23.5478,23.6171,23.4993,23.5825,317200.0
2007-12-07 12:00:00,34.02,34.03,33.9,33.9,288800.0,23.5825,23.5894,23.4993,23.4993,288800.0
2007-12-07 12:30:00,33.9,34.1,33.86,34.1,676000.0,23.4993,23.6379,23.4715,23.6379,676000.0
2007-12-07 13:00:00,34.1,34.14,33.77,33.79,519200.0,23.6379,23.6656,23.4092,23.423,519200.0
2007-12-07 13:30:00,33.79,33.95,33.75,33.92,716000.0,23.423,23.5339,23.3953,23.5131,716000.0
2007-12-07 14:00:00,33.91,33.96,33.78,33.78,388000.0,23.5062,23.5409,23.4161,23.4161,388000.0
2007-12-07 14:30:00,33.79,33.85,33.75,33.78,453200.0,23.423,23.4646,23.3953,23.4161,453200.0
2007-12-07 15:00:00,33.78,33.89,33.74,33.82,460400.0,23.4161,23.4923,23.3884,23.4438,460400.0
2007-12-07 15:30:00,33.82,33.84,33.67,33.74,553200.0,23.4438,23.4577,23.3398,23.3884,553200.0
2007-12-10 09:30:00,33.87,33.87,33.47,33.75,622000.0,23.4785,23.4785,23.2012,23.3953,622000.0
2007-12-10 10:00:00,33.74,33.89,33.67,33.69,451600.0,23.3884,23.4923,23.3398,23.3537,451600.0
2007-12-10 10:30:00,33.69,33.82,33.69,33.81,247600.0,23.3537,23.4438,23.3537,23.4369,247600.0
2007-12-10 11:00:00,33.82,33.82,33.73,33.78,318800.0,23.4438,23.4438,23.3814,23.4161,318800.0
2007-12-10 11:30:00,33.79,33.85,33.75,33.8,357200.0,23.423,23.4646,23.3953,23.4299,357200.0
2007-12-10 12:00:00,33.8,33.87,33.76,33.82,212000.0,23.4299,23.4785,23.4022,23.4438,212000.0
2007-12-10 12:30:00,33.82,33.85,33.8,33.81,165200.0,23.4438,23.4646,23.4299,23.4369,165200.0
2007-12-10 13:00:00,33.81,33.93,33.81,33.87,210000.0,23.4369,23.5201,23.4369,23.4785,210000.0
2007-12-10 13:30:00,33.86,33.87,33.77,33.77,222000.0,23.4715,23.4785,23.4092,23.4092,222000.0
2007-12-10 14:00:00,33.77,33.81,33.72,33.8,225600.0,23.4092,23.4369,23.3745,23.4299,225600.0
2007-12-10 14:30:00,33.78,33.87,33.71,33.73,298800.0,23.4161,23.4785,23.3676,23.3814,298800.0
2007-12-10 15:00:00,33.72,33.85,33.67,33.79,393200.0,23.3745,23.4646,23.3398,23.423,393200.0
2007-12-10 15:30:00,33.8,33.85,33.72,33.84,628800.0,23.4299,23.4646,23.3745,23.4577,628800.0
2007-12-11 09:30:00,33.82,33.98,33.78,33.85,388800.0,23.4438,23.5547,23.4161,23.4646,388800.0
2007-12-11 10:00:00,33.84,33.89,33.67,33.73,314000.0,23.4577,23.4923,23.3398,23.3814,314000.0
2007-12-11 10:30:00,33.73,33.81,33.6,33.68,458400.0,23.3814,23.4369,23.2913,23.3468,458400.0
2007-12-11 11:00:00,33.69,33.77,33.62,33.65,473200.0,23.3537,23.4092,23.3052,23.326,473200.0
2007-12-11 11:30:00,33.65,33.68,33.51,33.53,332800.0,23.326,23.3468,23.2289,23.2428,332800.0
2007-12-11 12:00:00,33.53,33.56,33.44,33.52,318000.0,23.2428,23.2636,23.1804,23.2359,318000.0
2007-12-11 12:30:00,33.52,33.7,33.52,33.7,314400.0,23.2359,23.3606,23.2359,23.3606,314400.0
2007-12-11 13:00:00,33.7,33.72,33.53,33.57,244000.0,23.3606,23.3745,23.2428,23.2705,244000.0
2007-12-11 13:30:00,33.57,33.63,33.54,33.6,331600.0,23.2705,23.3121,23.2497,23.2913,331600.0
2007-12-11 14:00:00,33.6,33.78,33.09,33.19,940800.0,23.2913,23.4161,22.9378,23.0071,940800.0
2007-12-11 14:30:00,33.2,33.21,32.62,33.01,1774400.0,23.014,23.021,22.612,22.8823,1774400.0
2007-12-11 15:00:00,33.03,33.03,32.74,32.93,1266800.0,22.8962,22.8962,22.6952,22.8269,1266800.0
2007-12-11 15:30:00,32.92,33.0,32.54,32.56,2052000.0,22.8199,22.8754,22.5565,22.5704,2052000.0
2007-12-12 09:30:00,33.46,33.9,33.17,33.42,1462800.0,23.1943,23.4993,22.9932,23.1665,1462800.0
2007-12-12 10:00:00,33.42,33.46,33.13,33.46,607200.0,23.1665,23.1943,22.9655,23.1943,607200.0
2007-12-12 10:30:00,33.46,33.47,33.02,33.02,672000.0,23.1943,23.2012,22.8893,22.8893,672000.0
2007-12-12 11:00:00,33.02,33.44,33.02,33.19,654000.0,22.8893,23.1804,22.8893,23.0071,654000.0
2007-12-12 11:30:00,33.19,33.37,33.18,33.27,538400.0,23.0071,23.1319,23.0002,23.0626,538400.0
2007-12-12 12:00:00,33.27,33.32,33.15,33.19,352000.0,23.0626,23.0972,22.9794,23.0071,352000.0
2007-12-12 12:30:00,33.18,33.18,32.93,33.0,505600.0,23.0002,23.0002,22.8269,22.8754,505600.0
2007-12-12 13:00:00,32.99,33.2,32.94,33.07,408000.0,22.8685,23.014,22.8338,22.9239,408000.0
2007-12-12 13:30:00,33.06,33.19,32.96,33.17,397600.0,22.917,23.0071,22.8477,22.9932,397600.0
2007-12-12 14:00:00,33.17,33.2,33.01,33.03,408400.0,22.9932,23.014,22.8823,22.8962,408400.0
2007-12-12 14:30:00,33.03,33.21,32.95,33.16,543600.0,22.8962,23.021,22.8407,22.9863,543600.0
2007-12-12 15:00:00,33.16,33.17,32.82,32.96,2072000.0,22.9863,22.9932,22.7506,22.8477,2072000.0
2007-12-12 15:30:00,32.96,33.24,32.57,33.14,3051200.0,22.8477,23.0418,22.5773,22.9724,3051200.0
2007-12-13 09:30:00,33.05,33.27,32.63,32.84,885600.0,22.9101,23.0626,22.6189,22.7645,885600.0
2007-12-13 10:00:00,32.84,33.24,32.71,33.21,602400.0,22.7645,23.0418,22.6744,23.021,602400.0
2007-12-13 10:30:00,33.21,33.4,33.14,33.29,322000.0,23.021,23.1527,22.9724,23.0764,322000.0
2007-12-13 11:00:00,33.28,33.31,33.1,33.11,208400.0,23.0695,23.0903,22.9447,22.9516,208400.0
2007-12-13 11:30:00,33.11,33.42,33.11,33.19,347600.0,22.9516,23.1665,22.9516,23.0071,347600.0
2007-12-13 12:00:00,33.19,33.27,33.08,33.17,99600.0,23.0071,23.0626,22.9308,22.9932,99600.0
2007-12-13 12:30:00,33.17,33.24,33.1,33.17,158000.0,22.9932,23.0418,22.9447,22.9932,158000.0
2007-12-13 13:00:00,33.17,33.31,33.14,33.28,326000.0,22.9932,23.0903,22.9724,23.0695,326000.0
2007-12-13 13:30:00,33.27,33.27,33.14,33.24,263600.0,23.0626,23.0626,22.9724,23.0418,263600.0
2007-12-13 14:00:00,33.22,33.45,33.2,33.38,273600.0,23.0279,23.1873,23.014,23.1388,273600.0
2007-12-13 14:30:00,33.38,33.38,33.26,33.32,343600.0,23.1388,23.1388,23.0556,23.0972,343600.0
2007-12-13 15:00:00,33.31,33.44,33.24,33.42,594800.0,23.0903,23.1804,23.0418,23.1665,594800.0
2007-12-13 15:30:00,33.43,33.5,33.34,33.49,878400.0,23.1735,23.222,23.1111,23.2151,878400.0
2007-12-14 09:30:00,33.7,33.7,33.02,33.1,462800.0,23.3606,23.3606,22.8893,22.9447,462800.0
2007-12-14 10:00:00,33.1,33.31,33.1,33.17,479200.0,22.9447,23.0903,22.9447,22.9932,479200.0
2007-12-14 10:30:00,33.17,33.31,33.12,33.23,466000.0,22.9932,23.0903,22.9586,23.0348,466000.0
2007-12-14 11:00:00,33.25,33.26,33.15,33.22,322800.0,23.0487,23.0556,22.9794,23.0279,322800.0
2007-12-14 11:30:00,33.21,33.28,33.08,33.15,193600.0,23.021,23.0695,22.9308,22.9794,193600.0
2007-12-14 12:00:00,33.15,33.2,33.07,33.08,394000.0,22.9794,23.014,22.9239,22.9308,394000.0
2007-12-14 12:30:00,33.08,33.1,32.96,33.02,394800.0,22.9308,22.9447,22.8477,22.8893,394800.0
2007-12-14 13:00:00,33.04,33.06,32.96,33.01,265600.0,22.9031,22.917,22.8477,22.8823,265600.0
2007-12-14 13:30:00,33.01,33.02,32.86,32.9,364000.0,22.8823,22.8893,22.7783,22.8061,364000.0
2007-12-14 14:00:00,32.91,32.93,32.76,32.79,502000.0,22.813,22.8269,22.709,22.7298,502000.0
2007-12-14 14:30:00,32.78,32.83,32.67,32.68,532800.0,22.7229,22.7575,22.6466,22.6536,532800.0
2007-12-14 15:00:00,32.68,32.73,32.59,32.64,623600.0,22.6536,22.6882,22.5912,22.6258,623600.0
2007-12-14 15:30:00,32.64,32.73,32.58,32.62,1282400.0,22.6258,22.6882,22.5843,22.612,1282400.0
2007-12-17 09:30:00,32.56,32.68,32.27,32.47,790800.0,22.5704,22.6536,22.3694,22.508,790800.0
2007-12-17 10:00:00,32.51,32.71,32.44,32.47,489600.0,22.5357,22.6744,22.4872,22.508,489600.0
2007-12-17 10:30:00,32.48,32.62,32.39,32.48,365600.0,22.5149,22.612,22.4525,22.5149,365600.0
2007-12-17 11:00:00,32.48,32.54,32.44,32.47,282800.0,22.5149,22.5565,22.4872,22.508,282800.0
2007-12-17 11:30:00,32.48,32.54,32.45,32.5,441600.0,22.5149,22.5565,22.4941,22.5288,441600.0
2007-12-17 12:00:00,32.5,32.54,32.49,32.53,431200.0,22.5288,22.5565,22.5219,22.5496,431200.0
2007-12-17 12:30:00,32.53,32.56,32.49,32.52,471200.0,22.5496,22.5704,22.5219,22.5427,471200.0
2007-12-17 13:00:00,32.52,32.55,32.37,32.44,501600.0,22.5427,22.5635,22.4387,22.4872,501600.0
2007-12-17 13:30:00,32.43,32.45,32.31,32.32,396400.0,22.4803,22.4941,22.3971,22.404,396400.0
2007-12-17 14:00:00,32.31,32.52,32.29,32.48,616400.0,22.3971,22.5427,22.3832,22.5149,616400.0
2007-12-17 14:30:00,32.48,32.5,32.39,32.43,246000.0,22.5149,22.5288,22.4525,22.4803,246000.0
2007-12-17 15:00:00,32.43,32.46,32.25,32.26,706000.0,22.4803,22.5011,22.3555,22.3624,706000.0
2007-12-17 15:30:00,32.26,32.35,32.19,32.24,1001600.0,22.3624,22.4248,22.3139,22.3486,1001600.0
2007-12-18 09:30:00,32.54,32.54,32.23,32.28,692800.0,22.5565,22.5565,22.3416,22.3763,692800.0
2007-12-18 10:00:00,32.28,32.3,32.16,32.24,504400.0,22.3763,22.3902,22.2931,22.3486,504400.0
2007-12-18 10:30:00,32.25,32.3,32.13,32.29,511200.0,22.3555,22.3902,22.2723,22.3832,511200.0
2007-12-18 11:00:00,32.29,32.32,32.17,32.2,262400.0,22.3832,22.404,22.3,22.3208,262400.0
2007-12-18 11:30:00,32.2,32.21,31.95,31.95,394800.0,22.3208,22.3278,22.1475,22.1475,394800.0
2007-12-18 12:00:00,31.96,32.06,31.88,31.96,550400.0,22.1545,22.2238,22.099,22.1545,550400.0
2007-12-18 12:30:00,31.95,32.0,31.91,31.98,507600.0,22.1475,22.1822,22.1198,22.1683,507600.0
2007-12-18 13:00:00,31.97,32.13,31.94,32.1,515600.0,22.1614,22.2723,22.1406,22.2515,515600.0
2007-12-18 13:30:00,32.09,32.24,32.03,32.06,287200.0,22.2446,22.3486,22.203,22.2238,287200.0
2007-12-18 14:00:00,32.06,32.35,32.06,32.31,720800.0,22.2238,22.4248,22.2238,22.3971,720800.0
2007-12-18 14:30:00,32.31,32.42,32.19,32.23,465200.0,22.3971,22.4733,22.3139,22.3416,465200.0
2007-12-18 15:00:00,32.24,32.4,32.21,32.37,533200.0,22.3486,22.4595,22.3278,22.4387,533200.0
2007-12-18 15:30:00,32.37,32.53,32.3,32.31,563600.0,22.4387,22.5496,22.3902,22.3971,563600.0
2007-12-19 09:30:00,30.62,31.65,30.34,30.86,9870800.0,21.2256,21.9396,21.0315,21.392,9870800.0
2007-12-19 10:00:00,30.85,31.45,30.68,31.15,4182000.0,21.385,21.8009,21.2672,21.593,4182000.0
2007-12-19 10:30:00,31.14,31.36,31.06,31.11,1711200.0,21.5861,21.7386,21.5306,21.5653,1711200.0
2007-12-19 11:00:00,31.12,31.4,31.04,31.24,1620400.0,21.5722,21.7663,21.5167,21.6554,1620400.0
2007-12-19 11:30:00,31.23,31.25,30.74,30.82,1278000.0,21.6484,21.6623,21.3088,21.3642,1278000.0
2007-12-19 12:00:00,30.82,30.93,30.77,30.81,724400.0,21.3642,21.4405,21.3296,21.3573,724400.0
2007-12-19 12:30:00,30.8,31.09,30.74,31.08,832800.0,21.3504,21.5514,21.3088,21.5445,832800.0
2007-12-19 13:00:00,31.07,31.07,30.74,30.85,728000.0,21.5375,21.5375,21.3088,21.385,728000.0
2007-12-19 13:30:00,30.85,30.93,30.68,30.92,1743200.0,21.385,21.4405,21.2672,21.4335,1743200.0
2007-12-19 14:00:00,30.91,31.61,30.79,31.56,1893600.0,21.4266,21.9119,21.3434,21.8772,1893600.0
2007-12-19 14:30:00,31.55,31.55,31.11,31.16,1002800.0,21.8703,21.8703,21.5653,21.5999,1002800.0
2007-12-19 15:00:00,31.17,31.27,31.07,31.14,833600.0,21.6068,21.6762,21.5375,21.5861,833600.0
2007-12-19 15:30:00,31.13,31.22,31.05,31.13,1638000.0,21.5791,21.6415,21.5237,21.5791,1638000.0
2007-12-20 09:30:00,31.44,31.44,30.73,31.0,1830400.0,21.794,21.794,21.3018,21.489,1830400.0
2007-12-20 10:00:00,30.99,31.09,30.87,30.89,2120000.0,21.4821,21.5514,21.3989,21.4128,2120000.0
2007-12-20 10:30:00,30.89,30.95,30.59,30.63,650800.0,21.4128,21.4543,21.2048,21.2325,650800.0
2007-12-20 11:00:00,30.62,30.86,30.48,30.61,1000000.0,21.2256,21.392,21.1285,21.2187,1000000.0
2007-12-20 11:30:00,30.61,30.64,30.51,30.56,422800.0,21.2187,21.2395,21.1493,21.184,422800.0
2007-12-20 12:00:00,30.57,30.73,30.51,30.69,613200.0,21.1909,21.3018,21.1493,21.2741,613200.0
2007-12-20 12:30:00,30.7,30.74,30.57,30.74,784400.0,21.281,21.3088,21.1909,21.3088,784400.0
2007-12-20 13:00:00,30.74,30.96,30.68,30.84,602400.0,21.3088,21.4613,21.2672,21.3781,602400.0
2007-12-20 13:30:00,30.84,30.89,30.72,30.79,392800.0,21.3781,21.4128,21.2949,21.3434,392800.0
2007-12-20 14:00:00,30.79,30.82,30.71,30.76,713200.0,21.3434,21.3642,21.288,21.3226,713200.0
2007-12-20 14:30:00,30.75,30.78,30.63,30.71,548800.0,21.3157,21.3365,21.2325,21.288,548800.0
2007-12-20 15:00:00,30.71,30.71,30.5,30.53,1152000.0,21.288,21.288,21.1424,21.1632,1152000.0
2007-12-20 15:30:00,30.52,30.86,30.51,30.85,1566800.0,21.1563,21.392,21.1493,21.385,1566800.0
2007-12-21 09:30:00,31.1,31.5,30.91,30.95,3397600.0,21.5583,21.8356,21.4266,21.4543,3397600.0
2007-12-21 10:00:00,30.95,31.26,30.95,31.25,1411200.0,21.4543,21.6692,21.4543,21.6623,1411200.0
2007-12-21 10:30:00,31.25,31.44,31.23,31.3,740800.0,21.6623,21.794,21.6484,21.697,740800.0
2007-12-21 11:00:00,31.31,31.54,31.3,31.52,632800.0,21.7039,21.8633,21.697,21.8495,632800.0
2007-12-21 11:30:00,31.53,31.53,31.45,31.49,753600.0,21.8564,21.8564,21.8009,21.8287,753600.0
2007-12-21 12:00:00,31.5,31.54,31.48,31.53,723200.0,21.8356,21.8633,21.8217,21.8564,723200.0
2007-12-21 12:30:00,31.54,31.6,31.53,31.54,630400.0,21.8633,21.9049,21.8564,21.8633,630400.0
2007-12-21 13:00:00,31.55,31.63,31.53,31.6,608800.0,21.8703,21.9257,21.8564,21.9049,608800.0
2007-12-21 13:30:00,31.6,31.62,31.59,31.6,468000.0,21.9049,21.9188,21.898,21.9049,468000.0
2007-12-21 14:00:00,31.6,31.64,31.59,31.61,530000.0,21.9049,21.9326,21.898,21.9119,530000.0
2007-12-21 14:30:00,31.61,31.62,31.58,31.59,418400.0,21.9119,21.9188,21.8911,21.898,418400.0
2007-12-21 15:00:00,31.59,31.62,31.57,31.61,584400.0,21.898,21.9188,21.8841,21.9119,584400.0
2007-12-21 15:30:00,31.61,31.62,31.46,31.5,1613200.0,21.9119,21.9188,21.8079,21.8356,1613200.0
2007-12-24 09:30:00,31.42,31.79,31.42,31.79,640800.0,21.7801,22.0366,21.7801,22.0366,640800.0
2007-12-24 10:00:00,31.79,31.98,31.77,31.92,406400.0,22.0366,22.1683,22.0228,22.1267,406400.0
2007-12-24 10:30:00,31.92,32.06,31.92,32.04,261200.0,22.1267,22.2238,22.1267,22.2099,261200.0
2007-12-24 11:00:00,32.05,32.13,32.04,32.11,226400.0,22.2169,22.2723,22.2099,22.2585,226400.0
2007-12-24 11:30:00,32.11,32.19,32.09,32.19,297200.0,22.2585,22.3139,22.2446,22.3139,297200.0
2007-12-24 12:00:00,32.18,32.21,32.17,32.18,354400.0,22.307,22.3278,22.3,22.307,354400.0
2007-12-24 12:30:00,32.18,32.21,32.12,32.15,554000.0,22.307,22.3278,22.2654,22.2862,554000.0
2007-12-24 13:00:00,32.15,32.15,32.12,32.12,185200.0,22.2862,22.2862,22.2654,22.2654,185200.0
2007-12-24 13:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:00:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 14:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:00:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-24 15:30:00,32.12,32.12,32.12,32.12,0.0,22.2654,22.2654,22.2654,22.2654,0.0
2007-12-26 09:30:00,31.73,31.99,31.73,31.88,486800.0,21.995,22.1753,21.995,22.099,486800.0
2007-12-26 10:00:00,31.87,31.94,31.86,31.9,391600.0,22.0921,22.1406,22.0852,22.1129,391600.0
2007-12-26 10:30:00,31.89,31.94,31.89,31.89,194800.0,22.1059,22.1406,22.1059,22.1059,194800.0
2007-12-26 11:00:00,31.9,31.93,31.88,31.89,208400.0,22.1129,22.1337,22.099,22.1059,208400.0
2007-12-26 11:30:00,31.89,31.89,31.82,31.83,327600.0,22.1059,22.1059,22.0574,22.0644,327600.0
2007-12-26 12:00:00,31.83,31.85,31.81,31.84,280400.0,22.0644,22.0782,22.0505,22.0713,280400.0
2007-12-26 12:30:00,31.84,31.94,31.82,31.94,188800.0,22.0713,22.1406,22.0574,22.1406,188800.0
2007-12-26 13:00:00,31.94,31.99,31.93,31.98,150400.0,22.1406,22.1753,22.1337,22.1683,150400.0
2007-12-26 13:30:00,31.98,32.05,31.94,32.05,242000.0,22.1683,22.2169,22.1406,22.2169,242000.0
2007-12-26 14:00:00,32.06,32.07,32.01,32.02,231600.0,22.2238,22.2307,22.1891,22.1961,231600.0
2007-12-26 14:30:00,32.04,32.06,32.02,32.04,206800.0,22.2099,22.2238,22.1961,22.2099,206800.0
2007-12-26 15:00:00,32.04,32.06,32.01,32.06,228000.0,22.2099,22.2238,22.1891,22.2238,228000.0
2007-12-26 15:30:00,32.06,32.12,32.0,32.0,650000.0,22.2238,22.2654,22.1822,22.1822,650000.0
2007-12-27 09:30:00,31.88,32.21,31.83,31.93,308000.0,22.099,22.3278,22.0644,22.1337,308000.0
2007-12-27 10:00:00,31.95,32.15,31.95,32.04,263600.0,22.1475,22.2862,22.1475,22.2099,263600.0
2007-12-27 10:30:00,32.04,32.1,32.02,32.04,676400.0,22.2099,22.2515,22.1961,22.2099,676400.0
2007-12-27 11:00:00,32.03,32.04,31.95,32.0,398800.0,22.203,22.2099,22.1475,22.1822,398800.0
2007-12-27 11:30:00,32.0,32.01,31.97,32.0,380400.0,22.1822,22.1891,22.1614,22.1822,380400.0
2007-12-27 12:00:00,32.01,32.01,31.96,31.96,453600.0,22.1891,22.1891,22.1545,22.1545,453600.0
2007-12-27 12:30:00,31.96,31.97,31.89,31.89,326800.0,22.1545,22.1614,22.1059,22.1059,326800.0
2007-12-27 13:00:00,31.89,31.94,31.78,31.9,333200.0,22.1059,22.1406,22.0297,22.1129,333200.0
2007-12-27 13:30:00,31.9,31.95,31.86,31.95,185600.0,22.1129,22.1475,22.0852,22.1475,185600.0
2007-12-27 14:00:00,31.94,32.04,31.93,31.99,402400.0,22.1406,22.2099,22.1337,22.1753,402400.0
2007-12-27 14:30:00,31.98,32.02,31.96,31.99,388000.0,22.1683,22.1961,22.1545,22.1753,388000.0
2007-12-27 15:00:00,31.98,32.02,31.98,32.01,310800.0,22.1683,22.1961,22.1683,22.1891,310800.0
2007-12-27 15:30:00,32.01,32.01,31.83,31.87,893600.0,22.1891,22.1891,22.0644,22.0921,893600.0
2007-12-28 09:30:00,31.78,32.04,31.65,32.01,577200.0,22.0297,22.2099,21.9396,22.1891,577200.0
2007-12-28 10:00:00,32.01,32.04,31.79,32.02,471600.0,22.1891,22.2099,22.0366,22.1961,471600.0
2007-12-28 10:30:00,32.02,32.06,31.99,31.99,101200.0,22.1961,22.2238,22.1753,22.1753,101200.0
2007-12-28 11:00:00,31.99,32.04,31.98,32.0,349200.0,22.1753,22.2099,22.1683,22.1822,349200.0
2007-12-28 11:30:00,31.99,32.01,31.94,31.95,254400.0,22.1753,22.1891,22.1406,22.1475,254400.0
2007-12-28 12:00:00,31.94,32.0,31.94,31.97,209200.0,22.1406,22.1822,22.1406,22.1614,209200.0
2007-12-28 12:30:00,31.96,32.01,31.96,32.0,311600.0,22.1545,22.1891,22.1545,22.1822,311600.0
2007-12-28 13:00:00,32.0,32.03,31.99,32.0,418800.0,22.1822,22.203,22.1753,22.1822,418800.0
2007-12-28 13:30:00,32.01,32.05,32.0,32.01,235600.0,22.1891,22.2169,22.1822,22.1891,235600.0
2007-12-28 14:00:00,32.02,32.02,31.99,32.0,266000.0,22.1961,22.1961,22.1753,22.1822,266000.0
2007-12-28 14:30:00,32.0,32.03,31.99,32.0,279600.0,22.1822,22.203,22.1753,22.1822,279600.0
2007-12-28 15:00:00,32.0,32.03,31.97,32.0,565600.0,22.1822,22.203,22.1614,22.1822,565600.0
2007-12-28 15:30:00,32.01,32.05,31.93,31.94,627600.0,22.1891,22.2169,22.1337,22.1406,627600.0
2007-12-31 09:30:00,31.89,31.89,31.54,31.55,376000.0,22.1059,22.1059,21.8633,21.8703,376000.0
2007-12-31 10:00:00,31.55,31.66,31.55,31.65,301200.0,21.8703,21.9465,21.8703,21.9396,301200.0
2007-12-31 10:30:00,31.65,31.72,31.6,31.65,268000.0,21.9396,21.9881,21.9049,21.9396,268000.0
2007-12-31 11:00:00,31.65,31.71,31.6,31.63,353200.0,21.9396,21.9812,21.9049,21.9257,353200.0
2007-12-31 11:30:00,31.63,31.66,31.6,31.61,223200.0,21.9257,21.9465,21.9049,21.9119,223200.0
2007-12-31 12:00:00,31.61,31.63,31.38,31.38,306800.0,21.9119,21.9257,21.7524,21.7524,306800.0
2007-12-31 12:30:00,31.39,31.52,31.38,31.47,266400.0,21.7594,21.8495,21.7524,21.8148,266400.0
2007-12-31 13:00:00,31.47,31.6,31.44,31.53,545600.0,21.8148,21.9049,21.794,21.8564,545600.0
2007-12-31 13:30:00,31.51,31.59,31.49,31.58,87200.0,21.8425,21.898,21.8287,21.8911,87200.0
2007-12-31 14:00:00,31.58,31.61,31.48,31.49,233200.0,21.8911,21.9119,21.8217,21.8287,233200.0
2007-12-31 14:30:00,31.5,31.56,31.48,31.52,211200.0,21.8356,21.8772,21.8217,21.8495,211200.0
2007-12-31 15:00:00,31.54,31.58,31.49,31.56,219200.0,21.8633,21.8911,21.8287,21.8772,219200.0
2007-12-31 15:30:00,31.55,31.62,31.4,31.44,827600.0,21.8703,21.9188,21.7663,21.794,827600.0
2008-01-02 09:30:00,31.45,31.81,31.32,31.81,742400.0,21.8009,22.0505,21.7108,22.0505,742400.0
2008-01-02 10:00:00,31.81,31.81,31.38,31.6,576400.0,22.0505,22.0505,21.7524,21.9049,576400.0
2008-01-02 10:30:00,31.6,31.64,31.47,31.59,365600.0,21.9049,21.9326,21.8148,21.898,365600.0
2008-01-02 11:00:00,31.58,31.6,31.41,31.41,318800.0,21.8911,21.9049,21.7732,21.7732,318800.0
2008-01-02 11:30:00,31.41,31.42,31.09,31.19,596400.0,21.7732,21.7801,21.5514,21.6207,596400.0
2008-01-02 12:00:00,31.18,31.25,31.07,31.1,414400.0,21.6138,21.6623,21.5375,21.5583,414400.0
2008-01-02 12:30:00,31.08,31.1,30.95,30.95,461600.0,21.5445,21.5583,21.4543,21.4543,461600.0
2008-01-02 13:00:00,30.97,31.05,30.91,30.96,321600.0,21.4682,21.5237,21.4266,21.4613,321600.0
2008-01-02 13:30:00,30.96,31.11,30.93,31.09,271200.0,21.4613,21.5653,21.4405,21.5514,271200.0
2008-01-02 14:00:00,31.09,31.32,31.09,31.2,426400.0,21.5514,21.7108,21.5514,21.6276,426400.0
2008-01-02 14:30:00,31.19,31.23,30.98,30.99,321600.0,21.6207,21.6484,21.4751,21.4821,321600.0
2008-01-02 15:00:00,30.99,31.11,30.91,31.07,734800.0,21.4821,21.5653,21.4266,21.5375,734800.0
2008-01-02 15:30:00,31.06,31.1,31.01,31.03,1008400.0,21.5306,21.5583,21.4959,21.5098,1008400.0
2008-01-03 09:30:00,31.22,31.39,31.06,31.35,608800.0,21.6415,21.7594,21.5306,21.7316,608800.0
2008-01-03 10:00:00,31.36,31.43,31.14,31.18,340800.0,21.7386,21.7871,21.5861,21.6138,340800.0
2008-01-03 10:30:00,31.18,31.3,31.13,31.19,297600.0,21.6138,21.697,21.5791,21.6207,297600.0
2008-01-03 11:00:00,31.19,31.34,31.15,31.17,265200.0,21.6207,21.7247,21.593,21.6068,265200.0
2008-01-03 11:30:00,31.17,31.18,31.07,31.07,220800.0,21.6068,21.6138,21.5375,21.5375,220800.0
2008-01-03 12:00:00,31.09,31.11,31.06,31.09,1125600.0,21.5514,21.5653,21.5306,21.5514,1125600.0
2008-01-03 12:30:00,31.07,31.08,30.93,31.0,287600.0,21.5375,21.5445,21.4405,21.489,287600.0
2008-01-03 13:00:00,31.0,31.0,30.91,30.96,300000.0,21.489,21.489,21.4266,21.4613,300000.0
2008-01-03 13:30:00,30.97,31.03,30.93,30.97,221600.0,21.4682,21.5098,21.4405,21.4682,221600.0
2008-01-03 14:00:00,30.97,31.07,30.94,31.03,262800.0,21.4682,21.5375,21.4474,21.5098,262800.0
2008-01-03 14:30:00,31.03,31.06,30.95,30.96,271600.0,21.5098,21.5306,21.4543,21.4613,271600.0
2008-01-03 15:00:00,30.97,31.02,30.88,30.89,374000.0,21.4682,21.5029,21.4058,21.4128,374000.0
2008-01-03 15:30:00,30.89,31.01,30.81,30.94,1589200.0,21.4128,21.4959,21.3573,21.4474,1589200.0
2008-01-04 09:30:00,30.73,30.73,30.17,30.55,1130000.0,21.3018,21.3018,20.9137,21.1771,1130000.0
2008-01-04 10:00:00,30.55,30.62,30.36,30.37,667600.0,21.1771,21.2256,21.0454,21.0523,667600.0
2008-01-04 10:30:00,30.37,30.41,30.19,30.22,888000.0,21.0523,21.08,20.9275,20.9483,888000.0
2008-01-04 11:00:00,30.23,30.29,30.07,30.14,1396400.0,20.9552,20.9968,20.8443,20.8929,1396400.0
2008-01-04 11:30:00,30.14,30.18,30.03,30.03,496400.0,20.8929,20.9206,20.8166,20.8166,496400.0
2008-01-04 12:00:00,30.03,30.29,30.0,30.11,684400.0,20.8166,20.9968,20.7958,20.8721,684400.0
2008-01-04 12:30:00,30.1,30.15,30.04,30.06,316800.0,20.8651,20.8998,20.8235,20.8374,316800.0
2008-01-04 13:00:00,30.05,30.12,30.05,30.11,422800.0,20.8305,20.879,20.8305,20.8721,422800.0
2008-01-04 13:30:00,30.11,30.18,29.98,29.99,798800.0,20.8721,20.9206,20.7819,20.7889,798800.0
2008-01-04 14:00:00,29.99,30.06,29.92,29.97,894400.0,20.7889,20.8374,20.7404,20.775,894400.0
2008-01-04 14:30:00,29.98,30.06,29.93,30.0,762000.0,20.7819,20.8374,20.7473,20.7958,762000.0
2008-01-04 15:00:00,30.0,30.11,29.96,30.07,912000.0,20.7958,20.8721,20.7681,20.8443,912000.0
2008-01-04 15:30:00,30.08,30.16,29.98,29.99,1372800.0,20.8513,20.9067,20.7819,20.7889,1372800.0
2008-01-07 09:30:00,30.14,30.47,30.13,30.23,833200.0,20.8929,21.1216,20.8859,20.9552,833200.0
2008-01-07 10:00:00,30.23,30.23,29.65,29.66,758400.0,20.9552,20.9552,20.5532,20.5601,758400.0
2008-01-07 10:30:00,29.66,29.74,29.47,29.52,1236400.0,20.5601,20.6156,20.4284,20.4631,1236400.0
2008-01-07 11:00:00,29.54,29.59,29.47,29.57,1089600.0,20.4769,20.5116,20.4284,20.4977,1089600.0
2008-01-07 11:30:00,29.56,29.68,29.46,29.51,939200.0,20.4908,20.574,20.4215,20.4561,939200.0
2008-01-07 12:00:00,29.5,29.68,29.49,29.64,718000.0,20.4492,20.574,20.4423,20.5463,718000.0
2008-01-07 12:30:00,29.64,29.82,29.62,29.75,661200.0,20.5463,20.671,20.5324,20.6225,661200.0
2008-01-07 13:00:00,29.74,29.79,29.62,29.64,564800.0,20.6156,20.6502,20.5324,20.5463,564800.0
2008-01-07 13:30:00,29.63,29.68,29.51,29.56,567600.0,20.5393,20.574,20.4561,20.4908,567600.0
2008-01-07 14:00:00,29.56,29.59,29.38,29.45,889600.0,20.4908,20.5116,20.366,20.4146,889600.0
2008-01-07 14:30:00,29.45,29.55,29.35,29.45,843600.0,20.4146,20.4839,20.3452,20.4146,843600.0
2008-01-07 15:00:00,29.45,29.56,29.41,29.53,1143600.0,20.4146,20.4908,20.3868,20.47,1143600.0
2008-01-07 15:30:00,29.53,29.78,29.46,29.73,1846400.0,20.47,20.6433,20.4215,20.6086,1846400.0
2008-01-08 09:30:00,29.84,29.92,29.54,29.69,627200.0,20.6849,20.7404,20.4769,20.5809,627200.0
2008-01-08 10:00:00,29.7,30.0,29.65,29.68,566000.0,20.5879,20.7958,20.5532,20.574,566000.0
2008-01-08 10:30:00,29.7,29.76,29.48,29.5,494000.0,20.5879,20.6294,20.4354,20.4492,494000.0
2008-01-08 11:00:00,29.5,29.51,29.18,29.2,950400.0,20.4492,20.4561,20.2274,20.2413,950400.0
2008-01-08 11:30:00,29.2,29.27,28.94,29.0,959600.0,20.2413,20.2898,20.061,20.1026,959600.0
2008-01-08 12:00:00,28.98,29.1,28.86,29.08,744400.0,20.0888,20.1719,20.0056,20.1581,744400.0
2008-01-08 12:30:00,29.09,29.14,28.98,29.12,699200.0,20.165,20.1997,20.0888,20.1858,699200.0
2008-01-08 13:00:00,29.12,29.28,29.09,29.13,990000.0,20.1858,20.2967,20.165,20.1927,990000.0
2008-01-08 13:30:00,29.14,29.25,29.06,29.25,772400.0,20.1997,20.2759,20.1442,20.2759,772400.0
2008-01-08 14:00:00,29.25,29.27,29.18,29.18,543600.0,20.2759,20.2898,20.2274,20.2274,543600.0
2008-01-08 14:30:00,29.19,29.34,28.99,29.0,734800.0,20.2343,20.3383,20.0957,20.1026,734800.0
2008-01-08 15:00:00,29.0,29.11,28.91,28.93,998800.0,20.1026,20.1789,20.0402,20.0541,998800.0
2008-01-08 15:30:00,28.94,29.09,28.72,28.72,1923200.0,20.061,20.165,19.9085,19.9085,1923200.0
2008-01-09 09:30:00,28.88,29.06,28.61,28.92,734800.0,20.0194,20.1442,19.8323,20.0472,734800.0
2008-01-09 10:00:00,28.93,29.06,28.72,28.83,705600.0,20.0541,20.1442,19.9085,19.9848,705600.0
2008-01-09 10:30:00,28.82,28.82,28.53,28.6,1196000.0,19.9778,19.9778,19.7768,19.8253,1196000.0
2008-01-09 11:00:00,28.6,28.63,28.44,28.51,1321200.0,19.8253,19.8461,19.7144,19.763,1321200.0
2008-01-09 11:30:00,28.51,28.53,28.23,28.31,828800.0,19.763,19.7768,19.5689,19.6243,828800.0
2008-01-09 12:00:00,28.31,28.48,28.27,28.42,1068800.0,19.6243,19.7422,19.5966,19.7006,1068800.0
2008-01-09 12:30:00,28.42,28.44,28.23,28.31,866400.0,19.7006,19.7144,19.5689,19.6243,866400.0
2008-01-09 13:00:00,28.31,28.33,28.18,28.22,852400.0,19.6243,19.6382,19.5342,19.5619,852400.0
2008-01-09 13:30:00,28.23,28.28,28.0,28.02,776000.0,19.5689,19.6035,19.4094,19.4233,776000.0
2008-01-09 14:00:00,28.03,28.21,27.99,28.14,1434400.0,19.4302,19.555,19.4025,19.5065,1434400.0
2008-01-09 14:30:00,28.13,28.35,28.07,28.28,1479200.0,19.4995,19.652,19.4579,19.6035,1479200.0
2008-01-09 15:00:00,28.28,28.57,28.26,28.35,1416800.0,19.6035,19.8045,19.5897,19.652,1416800.0
2008-01-09 15:30:00,28.34,28.62,28.28,28.6,1975200.0,19.6451,19.8392,19.6035,19.8253,1975200.0
2008-01-10 09:30:00,28.36,28.64,27.78,28.51,758000.0,19.659,19.8531,19.2569,19.763,758000.0
2008-01-10 10:00:00,28.51,28.99,28.48,28.8,826800.0,19.763,20.0957,19.7422,19.964,826800.0
2008-01-10 10:30:00,28.8,29.11,28.59,28.63,581600.0,19.964,20.1789,19.8184,19.8461,581600.0
2008-01-10 11:00:00,28.61,28.8,28.46,28.67,621600.0,19.8323,19.964,19.7283,19.8739,621600.0
2008-01-10 11:30:00,28.68,28.88,28.63,28.88,226400.0,19.8808,20.0194,19.8461,20.0194,226400.0
2008-01-10 12:00:00,28.87,29.38,28.84,29.27,676000.0,20.0125,20.366,19.9917,20.2898,676000.0
2008-01-10 12:30:00,29.27,29.49,29.0,29.4,1063200.0,20.2898,20.4423,20.1026,20.3799,1063200.0
2008-01-10 13:00:00,29.4,29.43,29.09,29.23,636400.0,20.3799,20.4007,20.165,20.2621,636400.0
2008-01-10 13:30:00,29.23,29.28,28.88,28.97,527600.0,20.2621,20.2967,20.0194,20.0818,527600.0
2008-01-10 14:00:00,28.98,29.29,28.88,29.16,768800.0,20.0888,20.3036,20.0194,20.2135,768800.0
2008-01-10 14:30:00,29.17,29.53,29.17,29.5,1301600.0,20.2205,20.47,20.2205,20.4492,1301600.0
2008-01-10 15:00:00,29.51,29.6,29.37,29.52,1542400.0,20.4561,20.5185,20.3591,20.4631,1542400.0
2008-01-10 15:30:00,29.52,29.62,29.18,29.22,1660400.0,20.4631,20.5324,20.2274,20.2551,1660400.0
2008-01-11 09:30:00,28.89,29.33,28.58,29.06,1042000.0,20.0264,20.3314,19.8115,20.1442,1042000.0
2008-01-11 10:00:00,29.05,29.13,28.8,28.84,768800.0,20.1373,20.1927,19.964,19.9917,768800.0
2008-01-11 10:30:00,28.84,29.18,28.82,29.06,541200.0,19.9917,20.2274,19.9778,20.1442,541200.0
2008-01-11 11:00:00,29.06,29.09,28.94,28.97,350400.0,20.1442,20.165,20.061,20.0818,350400.0
2008-01-11 11:30:00,28.99,29.16,28.93,28.94,438400.0,20.0957,20.2135,20.0541,20.061,438400.0
2008-01-11 12:00:00,28.95,29.03,28.83,28.86,376400.0,20.068,20.1234,19.9848,20.0056,376400.0
2008-01-11 12:30:00,28.85,28.94,28.8,28.93,388400.0,19.9986,20.061,19.964,20.0541,388400.0
2008-01-11 13:00:00,28.93,28.95,28.68,28.9,434000.0,20.0541,20.068,19.8808,20.0333,434000.0
2008-01-11 13:30:00,28.89,29.01,28.81,28.91,540000.0,20.0264,20.1095,19.9709,20.0402,540000.0
2008-01-11 14:00:00,28.91,28.92,28.68,28.72,773600.0,20.0402,20.0472,19.8808,19.9085,773600.0
2008-01-11 14:30:00,28.71,28.73,28.29,28.41,925600.0,19.9016,19.9155,19.6105,19.6936,925600.0
2008-01-11 15:00:00,28.41,28.67,28.41,28.66,876000.0,19.6936,19.8739,19.6936,19.8669,876000.0
2008-01-11 15:30:00,28.65,28.73,28.52,28.57,1292400.0,19.86,19.9155,19.7699,19.8045,1292400.0
2008-01-14 09:30:00,28.81,29.09,28.67,28.73,546000.0,19.9709,20.165,19.8739,19.9155,546000.0
2008-01-14 10:00:00,28.73,28.89,28.73,28.81,777200.0,19.9155,20.0264,19.9155,19.9709,777200.0
2008-01-14 10:30:00,28.82,28.88,28.79,28.8,702000.0,19.9778,20.0194,19.957,19.964,702000.0
2008-01-14 11:00:00,28.81,28.89,28.8,28.82,419200.0,19.9709,20.0264,19.964,19.9778,419200.0
2008-01-14 11:30:00,28.82,28.89,28.79,28.79,326400.0,19.9778,20.0264,19.957,19.957,326400.0
2008-01-14 12:00:00,28.79,28.82,28.72,28.74,636800.0,19.957,19.9778,19.9085,19.9224,636800.0
2008-01-14 12:30:00,28.75,28.8,28.71,28.78,218800.0,19.9293,19.964,19.9016,19.9501,218800.0
2008-01-14 13:00:00,28.77,28.78,28.71,28.73,238800.0,19.9432,19.9501,19.9016,19.9155,238800.0
2008-01-14 13:30:00,28.73,28.79,28.72,28.75,476000.0,19.9155,19.957,19.9085,19.9293,476000.0
2008-01-14 14:00:00,28.75,28.78,28.73,28.74,442000.0,19.9293,19.9501,19.9155,19.9224,442000.0
2008-01-14 14:30:00,28.75,28.89,28.74,28.87,1294800.0,19.9293,20.0264,19.9224,20.0125,1294800.0
2008-01-14 15:00:00,28.88,28.94,28.79,28.85,784400.0,20.0194,20.061,19.957,19.9986,784400.0
2008-01-14 15:30:00,28.84,28.9,28.78,28.84,1826000.0,19.9917,20.0333,19.9501,19.9917,1826000.0
2008-01-15 09:30:00,28.4,28.54,28.28,28.48,1424400.0,19.6867,19.7837,19.6035,19.7422,1424400.0
2008-01-15 10:00:00,28.47,28.5,28.19,28.3,1001200.0,19.7352,19.756,19.5411,19.6174,1001200.0
2008-01-15 10:30:00,28.3,28.36,28.16,28.2,647600.0,19.6174,19.659,19.5203,19.5481,647600.0
2008-01-15 11:00:00,28.22,28.26,28.13,28.18,531200.0,19.5619,19.5897,19.4995,19.5342,531200.0
2008-01-15 11:30:00,28.17,28.21,27.94,28.01,927200.0,19.5273,19.555,19.3678,19.4164,927200.0
2008-01-15 12:00:00,28.03,28.27,28.0,28.18,550000.0,19.4302,19.5966,19.4094,19.5342,550000.0
2008-01-15 12:30:00,28.2,28.36,28.13,28.36,786800.0,19.5481,19.659,19.4995,19.659,786800.0
2008-01-15 13:00:00,28.36,28.48,28.23,28.3,678800.0,19.659,19.7422,19.5689,19.6174,678800.0
2008-01-15 13:30:00,28.31,28.32,28.16,28.17,408000.0,19.6243,19.6312,19.5203,19.5273,408000.0
2008-01-15 14:00:00,28.17,28.31,28.16,28.25,395200.0,19.5273,19.6243,19.5203,19.5827,395200.0
2008-01-15 14:30:00,28.25,28.25,28.14,28.15,484400.0,19.5827,19.5827,19.5065,19.5134,484400.0
2008-01-15 15:00:00,28.16,28.17,28.07,28.11,917600.0,19.5203,19.5273,19.4579,19.4857,917600.0
2008-01-15 15:30:00,28.11,28.31,28.07,28.08,1202800.0,19.4857,19.6243,19.4579,19.4649,1202800.0
2008-01-16 09:30:00,27.89,28.63,27.89,28.47,1824000.0,19.3332,19.8461,19.3332,19.7352,1824000.0
2008-01-16 10:00:00,28.47,28.5,28.06,28.07,1073200.0,19.7352,19.756,19.451,19.4579,1073200.0
2008-01-16 10:30:00,28.07,28.19,27.82,28.07,636800.0,19.4579,19.5411,19.2846,19.4579,636800.0
2008-01-16 11:00:00,28.07,28.35,28.04,28.32,650800.0,19.4579,19.652,19.4372,19.6312,650800.0
2008-01-16 11:30:00,28.34,28.52,28.11,28.44,646400.0,19.6451,19.7699,19.4857,19.7144,646400.0
2008-01-16 12:00:00,28.45,28.49,28.35,28.43,669600.0,19.7214,19.7491,19.652,19.7075,669600.0
2008-01-16 12:30:00,28.43,28.51,28.18,28.23,487600.0,19.7075,19.763,19.5342,19.5689,487600.0
2008-01-16 13:00:00,28.24,28.29,28.13,28.17,236000.0,19.5758,19.6105,19.4995,19.5273,236000.0
2008-01-16 13:30:00,28.17,28.3,28.1,28.22,523600.0,19.5273,19.6174,19.4787,19.5619,523600.0
2008-01-16 14:00:00,28.23,28.49,28.12,28.49,626800.0,19.5689,19.7491,19.4926,19.7491,626800.0
2008-01-16 14:30:00,28.48,28.57,28.38,28.41,765600.0,19.7422,19.8045,19.6728,19.6936,765600.0
2008-01-16 15:00:00,28.41,28.5,28.36,28.46,817600.0,19.6936,19.756,19.659,19.7283,817600.0
2008-01-16 15:30:00,28.46,28.52,28.17,28.21,1375200.0,19.7283,19.7699,19.5273,19.555,1375200.0
2008-01-17 09:30:00,28.36,28.55,28.19,28.46,964000.0,19.659,19.7907,19.5411,19.7283,964000.0
2008-01-17 10:00:00,28.48,28.66,27.88,28.18,1155200.0,19.7422,19.8669,19.3262,19.5342,1155200.0
2008-01-17 10:30:00,28.16,28.33,27.87,28.15,611200.0,19.5203,19.6382,19.3193,19.5134,611200.0
2008-01-17 11:00:00,28.13,28.24,28.04,28.16,178400.0,19.4995,19.5758,19.4372,19.5203,178400.0
2008-01-17 11:30:00,28.15,28.25,27.84,27.88,304400.0,19.5134,19.5827,19.2985,19.3262,304400.0
2008-01-17 12:00:00,27.87,28.06,27.78,27.92,328400.0,19.3193,19.451,19.2569,19.354,328400.0
2008-01-17 12:30:00,27.95,27.97,27.73,27.83,653600.0,19.3748,19.3886,19.2223,19.2916,653600.0
2008-01-17 13:00:00,27.84,27.92,27.72,27.73,559600.0,19.2985,19.354,19.2153,19.2223,559600.0
2008-01-17 13:30:00,27.72,27.8,27.51,27.56,512000.0,19.2153,19.2708,19.0698,19.1044,512000.0
2008-01-17 14:00:00,27.56,27.57,27.32,27.32,834400.0,19.1044,19.1114,18.9381,18.9381,834400.0
2008-01-17 14:30:00,27.32,27.33,27.1,27.23,1630000.0,18.9381,18.945,18.7855,18.8757,1630000.0
2008-01-17 15:00:00,27.23,27.56,27.14,27.3,3029600.0,18.8757,19.1044,18.8133,18.9242,3029600.0
2008-01-17 15:30:00,27.3,27.4,27.16,27.21,2768000.0,18.9242,18.9935,18.8271,18.8618,2768000.0
2008-01-18 09:30:00,27.5,27.87,27.36,27.67,2293200.0,19.0628,19.3193,18.9658,19.1807,2293200.0
2008-01-18 10:00:00,27.68,27.95,27.58,27.82,1442800.0,19.1876,19.3748,19.1183,19.2846,1442800.0
2008-01-18 10:30:00,27.82,27.84,27.4,27.61,858400.0,19.2846,19.2985,18.9935,19.1391,858400.0
2008-01-18 11:00:00,27.6,27.66,27.3,27.4,691200.0,19.1321,19.1737,18.9242,18.9935,691200.0
2008-01-18 11:30:00,27.4,27.48,26.92,26.95,802800.0,18.9935,19.049,18.6608,18.6816,802800.0
2008-01-18 12:00:00,26.95,27.65,26.91,27.65,862800.0,18.6816,19.1668,18.6538,19.1668,862800.0
2008-01-18 12:30:00,27.65,27.75,27.37,27.4,763600.0,19.1668,19.2361,18.9727,18.9935,763600.0
2008-01-18 13:00:00,27.4,27.5,27.27,27.43,633200.0,18.9935,19.0628,18.9034,19.0143,633200.0
2008-01-18 13:30:00,27.44,27.61,27.42,27.47,682400.0,19.0212,19.1391,19.0074,19.042,682400.0
2008-01-18 14:00:00,27.47,27.55,27.4,27.44,575200.0,19.042,19.0975,18.9935,19.0212,575200.0
2008-01-18 14:30:00,27.43,27.46,27.28,27.42,633200.0,19.0143,19.0351,18.9103,19.0074,633200.0
2008-01-18 15:00:00,27.41,27.53,27.29,27.34,1019200.0,19.0004,19.0836,18.9173,18.9519,1019200.0
2008-01-18 15:30:00,27.34,27.64,27.27,27.63,1792800.0,18.9519,19.1599,18.9034,19.1529,1792800.0
2008-01-22 09:30:00,26.33,27.91,26.33,27.76,1888400.0,18.2518,19.347,18.2518,19.2431,1888400.0
2008-01-22 10:00:00,27.76,27.89,27.48,27.79,2316800.0,19.2431,19.3332,19.049,19.2639,2316800.0
2008-01-22 10:30:00,27.79,27.83,27.48,27.53,1314400.0,19.2639,19.2916,19.049,19.0836,1314400.0
2008-01-22 11:00:00,27.52,27.88,27.5,27.68,1986800.0,19.0767,19.3262,19.0628,19.1876,1986800.0
2008-01-22 11:30:00,27.68,27.78,27.52,27.68,989200.0,19.1876,19.2569,19.0767,19.1876,989200.0
2008-01-22 12:00:00,27.68,27.76,27.58,27.7,1008000.0,19.1876,19.2431,19.1183,19.2015,1008000.0
2008-01-22 12:30:00,27.7,27.72,27.6,27.71,586000.0,19.2015,19.2153,19.1321,19.2084,586000.0
2008-01-22 13:00:00,27.71,27.78,27.56,27.65,920400.0,19.2084,19.2569,19.1044,19.1668,920400.0
2008-01-22 13:30:00,27.62,27.71,27.44,27.54,830800.0,19.146,19.2084,19.0212,19.0906,830800.0
2008-01-22 14:00:00,27.56,27.6,27.35,27.49,802800.0,19.1044,19.1321,18.9588,19.0559,802800.0
2008-01-22 14:30:00,27.49,27.65,27.35,27.56,555600.0,19.0559,19.1668,18.9588,19.1044,555600.0
2008-01-22 15:00:00,27.57,27.74,27.5,27.59,1586400.0,19.1114,19.2292,19.0628,19.1252,1586400.0
2008-01-22 15:30:00,27.6,27.91,27.56,27.61,1729600.0,19.1321,19.347,19.1044,19.1391,1729600.0
2008-01-23 09:30:00,27.68,27.99,27.18,27.91,1534800.0,19.1876,19.4025,18.841,19.347,1534800.0
2008-01-23 10:00:00,27.93,28.75,27.86,28.51,1872000.0,19.3609,19.9293,19.3124,19.763,1872000.0
2008-01-23 10:30:00,28.5,28.73,28.44,28.53,2065600.0,19.756,19.9155,19.7144,19.7768,2065600.0
2008-01-23 11:00:00,28.53,28.59,28.19,28.25,1705600.0,19.7768,19.8184,19.5411,19.5827,1705600.0
2008-01-23 11:30:00,28.25,28.27,27.95,28.23,1609600.0,19.5827,19.5966,19.3748,19.5689,1609600.0
2008-01-23 12:00:00,28.23,28.35,28.08,28.11,1076400.0,19.5689,19.652,19.4649,19.4857,1076400.0
2008-01-23 12:30:00,28.12,28.13,27.9,28.05,1094000.0,19.4926,19.4995,19.3401,19.4441,1094000.0
2008-01-23 13:00:00,28.08,28.2,27.91,28.0,1190000.0,19.4649,19.5481,19.347,19.4094,1190000.0
2008-01-23 13:30:00,28.01,28.48,27.99,28.37,1288400.0,19.4164,19.7422,19.4025,19.6659,1288400.0
2008-01-23 14:00:00,28.36,28.5,28.19,28.49,1083600.0,19.659,19.756,19.5411,19.7491,1083600.0
2008-01-23 14:30:00,28.5,28.51,28.19,28.25,1393600.0,19.756,19.763,19.5411,19.5827,1393600.0
2008-01-23 15:00:00,28.27,28.91,28.22,28.85,2050000.0,19.5966,20.0402,19.5619,19.9986,2050000.0
2008-01-23 15:30:00,28.86,29.33,28.82,29.27,2802400.0,20.0056,20.3314,19.9778,20.2898,2802400.0
2008-01-24 09:30:00,29.58,31.23,29.57,30.6,4062400.0,20.5047,21.6484,20.4977,21.2117,4062400.0
2008-01-24 10:00:00,30.6,30.84,30.55,30.72,1762800.0,21.2117,21.3781,21.1771,21.2949,1762800.0
2008-01-24 10:30:00,30.72,30.93,30.52,30.68,930800.0,21.2949,21.4405,21.1563,21.2672,930800.0
2008-01-24 11:00:00,30.69,30.8,30.57,30.65,1327600.0,21.2741,21.3504,21.1909,21.2464,1327600.0
2008-01-24 11:30:00,30.64,30.68,30.54,30.61,797200.0,21.2395,21.2672,21.1701,21.2187,797200.0
2008-01-24 12:00:00,30.61,30.65,30.43,30.43,1353200.0,21.2187,21.2464,21.0939,21.0939,1353200.0
2008-01-24 12:30:00,30.43,30.45,30.23,30.45,878800.0,21.0939,21.1077,20.9552,21.1077,878800.0
2008-01-24 13:00:00,30.47,30.5,30.21,30.27,788000.0,21.1216,21.1424,20.9414,20.983,788000.0
2008-01-24 13:30:00,30.27,30.29,30.08,30.08,643600.0,20.983,20.9968,20.8513,20.8513,643600.0
2008-01-24 14:00:00,30.09,30.36,29.99,30.31,1017600.0,20.8582,21.0454,20.7889,21.0107,1017600.0
2008-01-24 14:30:00,30.31,30.51,30.2,30.31,794000.0,21.0107,21.1493,20.9345,21.0107,794000.0
2008-01-24 15:00:00,30.32,30.32,30.18,30.22,736800.0,21.0176,21.0176,20.9206,20.9483,736800.0
2008-01-24 15:30:00,30.22,30.28,30.13,30.2,1578000.0,20.9483,20.9899,20.8859,20.9345,1578000.0
2008-01-25 09:30:00,30.52,30.75,30.09,30.65,1347600.0,21.1563,21.3157,20.8582,21.2464,1347600.0
2008-01-25 10:00:00,30.65,30.91,30.58,30.65,1052400.0,21.2464,21.4266,21.1979,21.2464,1052400.0
2008-01-25 10:30:00,30.67,30.75,30.43,30.56,902800.0,21.2603,21.3157,21.0939,21.184,902800.0
2008-01-25 11:00:00,30.57,30.63,30.29,30.55,877200.0,21.1909,21.2325,20.9968,21.1771,877200.0
2008-01-25 11:30:00,30.55,30.81,30.5,30.56,894800.0,21.1771,21.3573,21.1424,21.184,894800.0
2008-01-25 12:00:00,30.56,30.56,30.32,30.4,979600.0,21.184,21.184,21.0176,21.0731,979600.0
2008-01-25 12:30:00,30.4,30.43,30.15,30.25,1740400.0,21.0731,21.0939,20.8998,20.9691,1740400.0
2008-01-25 13:00:00,30.26,30.36,30.02,30.05,943200.0,20.976,21.0454,20.8097,20.8305,943200.0
2008-01-25 13:30:00,30.05,30.06,29.71,29.8,1132000.0,20.8305,20.8374,20.5948,20.6572,1132000.0
2008-01-25 14:00:00,29.79,30.07,29.71,30.02,817200.0,20.6502,20.8443,20.5948,20.8097,817200.0
2008-01-25 14:30:00,30.0,30.08,29.75,29.97,958000.0,20.7958,20.8513,20.6225,20.775,958000.0
2008-01-25 15:00:00,29.97,30.3,29.93,30.17,3282400.0,20.775,21.0038,20.7473,20.9137,3282400.0
2008-01-25 15:30:00,30.18,30.24,29.73,29.9,2118000.0,20.9206,20.9622,20.6086,20.7265,2118000.0
2008-01-28 09:30:00,30.05,30.37,29.75,29.99,1226800.0,20.8305,21.0523,20.6225,20.7889,1226800.0
2008-01-28 10:00:00,30.0,30.06,29.91,30.04,1844000.0,20.7958,20.8374,20.7334,20.8235,1844000.0
2008-01-28 10:30:00,30.04,30.1,29.94,30.07,1420400.0,20.8235,20.8651,20.7542,20.8443,1420400.0
2008-01-28 11:00:00,30.06,30.11,30.0,30.05,796000.0,20.8374,20.8721,20.7958,20.8305,796000.0
2008-01-28 11:30:00,30.06,30.1,30.0,30.08,802800.0,20.8374,20.8651,20.7958,20.8513,802800.0
2008-01-28 12:00:00,30.08,30.11,29.96,30.04,668400.0,20.8513,20.8721,20.7681,20.8235,668400.0
2008-01-28 12:30:00,30.04,30.08,29.99,30.06,823600.0,20.8235,20.8513,20.7889,20.8374,823600.0
2008-01-28 13:00:00,30.06,30.21,30.06,30.13,1267200.0,20.8374,20.9414,20.8374,20.8859,1267200.0
2008-01-28 13:30:00,30.13,30.16,30.0,30.0,565200.0,20.8859,20.9067,20.7958,20.7958,565200.0
2008-01-28 14:00:00,30.0,30.16,30.0,30.13,1144800.0,20.7958,20.9067,20.7958,20.8859,1144800.0
2008-01-28 14:30:00,30.13,30.29,30.07,30.13,940000.0,20.8859,20.9968,20.8443,20.8859,940000.0
2008-01-28 15:00:00,30.14,30.14,29.99,30.06,835600.0,20.8929,20.8929,20.7889,20.8374,835600.0
2008-01-28 15:30:00,30.06,30.32,30.03,30.27,2500000.0,20.8374,21.0176,20.8166,20.983,2500000.0
2008-01-29 09:30:00,30.55,30.55,30.18,30.33,1120000.0,21.1771,21.1771,20.9206,21.0246,1120000.0
2008-01-29 10:00:00,30.33,30.52,30.29,30.43,1595200.0,21.0246,21.1563,20.9968,21.0939,1595200.0
2008-01-29 10:30:00,30.43,30.46,30.33,30.38,670800.0,21.0939,21.1147,21.0246,21.0592,670800.0
2008-01-29 11:00:00,30.36,30.39,30.28,30.36,786000.0,21.0454,21.0662,20.9899,21.0454,786000.0
2008-01-29 11:30:00,30.36,30.43,30.3,30.43,761600.0,21.0454,21.0939,21.0038,21.0939,761600.0
2008-01-29 12:00:00,30.43,30.46,30.33,30.34,396400.0,21.0939,21.1147,21.0246,21.0315,396400.0
2008-01-29 12:30:00,30.34,30.38,30.26,30.32,750400.0,21.0315,21.0592,20.976,21.0176,750400.0
2008-01-29 13:00:00,30.32,30.38,30.31,30.35,692000.0,21.0176,21.0592,21.0107,21.0384,692000.0
2008-01-29 13:30:00,30.35,30.41,30.35,30.37,1157600.0,21.0384,21.08,21.0384,21.0523,1157600.0
2008-01-29 14:00:00,30.36,30.46,30.36,30.44,625200.0,21.0454,21.1147,21.0454,21.1008,625200.0
2008-01-29 14:30:00,30.44,30.51,30.42,30.43,1087600.0,21.1008,21.1493,21.087,21.0939,1087600.0
2008-01-29 15:00:00,30.43,30.51,30.43,30.47,1297200.0,21.0939,21.1493,21.0939,21.1216,1297200.0
2008-01-29 15:30:00,30.47,30.49,30.31,30.33,1480800.0,21.1216,21.1355,21.0107,21.0246,1480800.0
2008-01-30 09:30:00,30.17,30.32,29.94,30.02,1019600.0,20.9137,21.0176,20.7542,20.8097,1019600.0
2008-01-30 10:00:00,30.03,30.26,29.93,30.21,762000.0,20.8166,20.976,20.7473,20.9414,762000.0
2008-01-30 10:30:00,30.2,30.23,30.1,30.15,308800.0,20.9345,20.9552,20.8651,20.8998,308800.0
2008-01-30 11:00:00,30.16,30.17,30.08,30.11,428400.0,20.9067,20.9137,20.8513,20.8721,428400.0
2008-01-30 11:30:00,30.13,30.2,30.09,30.19,855600.0,20.8859,20.9345,20.8582,20.9275,855600.0
2008-01-30 12:00:00,30.19,30.2,30.06,30.09,663200.0,20.9275,20.9345,20.8374,20.8582,663200.0
2008-01-30 12:30:00,30.1,30.14,30.09,30.14,136400.0,20.8651,20.8929,20.8582,20.8929,136400.0
2008-01-30 13:00:00,30.13,30.16,30.06,30.1,1035200.0,20.8859,20.9067,20.8374,20.8651,1035200.0
2008-01-30 13:30:00,30.11,30.16,30.11,30.13,1277600.0,20.8721,20.9067,20.8721,20.8859,1277600.0
2008-01-30 14:00:00,30.14,30.38,30.1,30.28,3983200.0,20.8929,21.0592,20.8651,20.9899,3983200.0
2008-01-30 14:30:00,30.27,30.68,30.23,30.66,2932800.0,20.983,21.2672,20.9552,21.2533,2932800.0
2008-01-30 15:00:00,30.66,30.7,30.44,30.54,2376400.0,21.2533,21.281,21.1008,21.1701,2376400.0
2008-01-30 15:30:00,30.54,30.6,30.18,30.23,1905200.0,21.1701,21.2117,20.9206,20.9552,1905200.0
2008-01-31 09:30:00,28.75,29.83,28.75,29.83,1313600.0,19.9293,20.678,19.9293,20.678,1313600.0
2008-01-31 10:00:00,29.81,30.08,29.67,30.04,709600.0,20.6641,20.8513,20.5671,20.8235,709600.0
2008-01-31 10:30:00,30.05,30.28,30.01,30.25,486800.0,20.8305,20.9899,20.8027,20.9691,486800.0
2008-01-31 11:00:00,30.26,30.79,30.23,30.75,944800.0,20.976,21.3434,20.9552,21.3157,944800.0
2008-01-31 11:30:00,30.75,30.92,30.56,30.74,892400.0,21.3157,21.4335,21.184,21.3088,892400.0
2008-01-31 12:00:00,30.74,30.75,30.63,30.73,705200.0,21.3088,21.3157,21.2325,21.3018,705200.0
2008-01-31 12:30:00,30.74,31.07,30.69,31.03,1524400.0,21.3088,21.5375,21.2741,21.5098,1524400.0
2008-01-31 13:00:00,31.03,31.2,31.0,31.13,1422400.0,21.5098,21.6276,21.489,21.5791,1422400.0
2008-01-31 13:30:00,31.12,31.36,31.06,31.29,1417600.0,21.5722,21.7386,21.5306,21.69,1417600.0
2008-01-31 14:00:00,31.3,31.58,31.2,31.53,1673200.0,21.697,21.8911,21.6276,21.8564,1673200.0
2008-01-31 14:30:00,31.53,31.62,31.39,31.52,2408800.0,21.8564,21.9188,21.7594,21.8495,2408800.0
2008-01-31 15:00:00,31.53,31.55,31.34,31.46,1812000.0,21.8564,21.8703,21.7247,21.8079,1812000.0
2008-01-31 15:30:00,31.46,31.54,31.13,31.18,2386000.0,21.8079,21.8633,21.5791,21.6138,2386000.0
2008-02-01 09:30:00,31.33,31.5,30.88,31.38,1151600.0,21.7178,21.8356,21.4058,21.7524,1151600.0
2008-02-01 10:00:00,31.38,31.77,31.36,31.51,2941200.0,21.7524,22.0228,21.7386,21.8425,2941200.0
2008-02-01 10:30:00,31.51,31.51,31.3,31.4,2476400.0,21.8425,21.8425,21.697,21.7663,2476400.0
2008-02-01 11:00:00,31.4,31.64,31.38,31.54,2414400.0,21.7663,21.9326,21.7524,21.8633,2414400.0
2008-02-01 11:30:00,31.54,31.62,31.43,31.54,2843600.0,21.8633,21.9188,21.7871,21.8633,2843600.0
2008-02-01 12:00:00,31.55,31.57,31.37,31.43,2720400.0,21.8703,21.8841,21.7455,21.7871,2720400.0
2008-02-01 12:30:00,31.43,31.48,31.32,31.43,1667200.0,21.7871,21.8217,21.7108,21.7871,1667200.0
2008-02-01 13:00:00,31.43,31.54,31.42,31.47,1326400.0,21.7871,21.8633,21.7801,21.8148,1326400.0
2008-02-01 13:30:00,31.47,31.61,31.43,31.5,6645600.0,21.8148,21.9119,21.7871,21.8356,6645600.0
2008-02-01 14:00:00,31.5,31.73,31.48,31.72,1582800.0,21.8356,21.995,21.8217,21.9881,1582800.0
2008-02-01 14:30:00,31.72,32.08,31.71,31.92,2472400.0,21.9881,22.2377,21.9812,22.1267,2472400.0
2008-02-01 15:00:00,31.91,32.07,31.86,32.06,3187600.0,22.1198,22.2307,22.0852,22.2238,3187600.0
2008-02-01 15:30:00,32.06,32.06,31.82,31.99,4624400.0,22.2238,22.2238,22.0574,22.1753,4624400.0
2008-02-04 09:30:00,32.0,32.0,31.43,31.89,1115600.0,22.1822,22.1822,21.7871,22.1059,1115600.0
2008-02-04 10:00:00,31.9,32.16,31.63,32.08,1026800.0,22.1129,22.2931,21.9257,22.2377,1026800.0
2008-02-04 10:30:00,32.08,32.08,31.63,31.65,1253600.0,22.2377,22.2377,21.9257,21.9396,1253600.0
2008-02-04 11:00:00,31.65,31.81,31.63,31.78,1025600.0,21.9396,22.0505,21.9257,22.0297,1025600.0
2008-02-04 11:30:00,31.78,31.86,31.64,31.65,663200.0,22.0297,22.0852,21.9326,21.9396,663200.0
2008-02-04 12:00:00,31.65,31.67,31.54,31.56,768800.0,21.9396,21.9534,21.8633,21.8772,768800.0
2008-02-04 12:30:00,31.56,31.68,31.56,31.64,624400.0,21.8772,21.9604,21.8772,21.9326,624400.0
2008-02-04 13:00:00,31.64,31.65,31.51,31.64,641600.0,21.9326,21.9396,21.8425,21.9326,641600.0
2008-02-04 13:30:00,31.65,31.76,31.6,31.65,655200.0,21.9396,22.0158,21.9049,21.9396,655200.0
2008-02-04 14:00:00,31.65,31.68,31.48,31.5,726000.0,21.9396,21.9604,21.8217,21.8356,726000.0
2008-02-04 14:30:00,31.5,31.6,31.29,31.5,920400.0,21.8356,21.9049,21.69,21.8356,920400.0
2008-02-04 15:00:00,31.52,31.61,31.43,31.49,904800.0,21.8495,21.9119,21.7871,21.8287,904800.0
2008-02-04 15:30:00,31.49,31.55,31.33,31.4,1539600.0,21.8287,21.8703,21.7178,21.7663,1539600.0
2008-02-05 09:30:00,30.81,31.22,30.39,31.16,1536000.0,21.3573,21.6415,21.0662,21.5999,1536000.0
2008-02-05 10:00:00,31.15,31.2,30.94,31.18,610000.0,21.593,21.6276,21.4474,21.6138,610000.0
2008-02-05 10:30:00,31.2,31.23,30.95,31.03,410800.0,21.6276,21.6484,21.4543,21.5098,410800.0
2008-02-05 11:00:00,31.04,31.04,30.8,30.86,824400.0,21.5167,21.5167,21.3504,21.392,824400.0
2008-02-05 11:30:00,30.86,31.04,30.82,30.98,490400.0,21.392,21.5167,21.3642,21.4751,490400.0
2008-02-05 12:00:00,30.98,30.99,30.84,30.9,490000.0,21.4751,21.4821,21.3781,21.4197,490000.0
2008-02-05 12:30:00,30.9,31.07,30.79,30.95,390800.0,21.4197,21.5375,21.3434,21.4543,390800.0
2008-02-05 13:00:00,30.94,31.02,30.76,30.81,425200.0,21.4474,21.5029,21.3226,21.3573,425200.0
2008-02-05 13:30:00,30.81,30.91,30.73,30.81,727600.0,21.3573,21.4266,21.3018,21.3573,727600.0
2008-02-05 14:00:00,30.83,31.04,30.77,30.97,624000.0,21.3712,21.5167,21.3296,21.4682,624000.0
2008-02-05 14:30:00,30.96,31.05,30.82,30.84,529600.0,21.4613,21.5237,21.3642,21.3781,529600.0
2008-02-05 15:00:00,30.82,30.83,30.64,30.72,736800.0,21.3642,21.3712,21.2395,21.2949,736800.0
2008-02-05 15:30:00,30.73,30.84,30.66,30.7,1219600.0,21.3018,21.3781,21.2533,21.281,1219600.0
2008-02-06 09:30:00,30.93,30.97,30.57,30.87,728400.0,21.4405,21.4682,21.1909,21.3989,728400.0
2008-02-06 10:00:00,30.88,31.08,30.88,30.89,615600.0,21.4058,21.5445,21.4058,21.4128,615600.0
2008-02-06 10:30:00,30.89,30.94,30.67,30.85,575600.0,21.4128,21.4474,21.2603,21.385,575600.0
2008-02-06 11:00:00,30.83,31.28,30.8,31.2,751200.0,21.3712,21.6831,21.3504,21.6276,751200.0
2008-02-06 11:30:00,31.19,31.31,31.19,31.26,359600.0,21.6207,21.7039,21.6207,21.6692,359600.0
2008-02-06 12:00:00,31.27,31.28,31.02,31.06,416000.0,21.6762,21.6831,21.5029,21.5306,416000.0
2008-02-06 12:30:00,31.07,31.18,31.02,31.16,318400.0,21.5375,21.6138,21.5029,21.5999,318400.0
2008-02-06 13:00:00,31.15,31.21,31.08,31.1,239600.0,21.593,21.6346,21.5445,21.5583,239600.0
2008-02-06 13:30:00,31.11,31.11,30.94,30.95,339600.0,21.5653,21.5653,21.4474,21.4543,339600.0
2008-02-06 14:00:00,30.94,31.05,30.83,30.95,373200.0,21.4474,21.5237,21.3712,21.4543,373200.0
2008-02-06 14:30:00,30.95,31.06,30.92,31.0,354800.0,21.4543,21.5306,21.4335,21.489,354800.0
2008-02-06 15:00:00,31.0,31.04,30.79,30.95,712800.0,21.489,21.5167,21.3434,21.4543,712800.0
2008-02-06 15:30:00,30.94,30.96,30.67,30.76,992800.0,21.4474,21.4613,21.2603,21.3226,992800.0
2008-02-07 09:30:00,30.56,31.06,30.56,30.92,830800.0,21.184,21.5306,21.184,21.4335,830800.0
2008-02-07 10:00:00,30.92,31.29,30.87,31.08,940400.0,21.4335,21.69,21.3989,21.5445,940400.0
2008-02-07 10:30:00,31.08,31.25,31.0,31.21,471200.0,21.5445,21.6623,21.489,21.6346,471200.0
2008-02-07 11:00:00,31.2,31.21,30.98,31.09,428800.0,21.6276,21.6346,21.4751,21.5514,428800.0
2008-02-07 11:30:00,31.1,31.16,30.96,31.1,417200.0,21.5583,21.5999,21.4613,21.5583,417200.0
2008-02-07 12:00:00,31.1,31.13,31.01,31.1,332400.0,21.5583,21.5791,21.4959,21.5583,332400.0
2008-02-07 12:30:00,31.1,31.25,31.1,31.19,520800.0,21.5583,21.6623,21.5583,21.6207,520800.0
2008-02-07 13:00:00,31.2,31.2,30.94,31.03,527600.0,21.6276,21.6276,21.4474,21.5098,527600.0
2008-02-07 13:30:00,31.04,31.3,30.96,31.28,517200.0,21.5167,21.697,21.4613,21.6831,517200.0
2008-02-07 14:00:00,31.26,31.28,31.01,31.05,660800.0,21.6692,21.6831,21.4959,21.5237,660800.0
2008-02-07 14:30:00,31.06,31.09,30.76,30.95,811200.0,21.5306,21.5514,21.3226,21.4543,811200.0
2008-02-07 15:00:00,30.95,31.11,30.68,30.99,1003200.0,21.4543,21.5653,21.2672,21.4821,1003200.0
2008-02-07 15:30:00,30.99,31.14,30.9,31.11,847200.0,21.4821,21.5861,21.4197,21.5653,847200.0
2008-02-08 09:30:00,30.9,31.14,30.78,31.04,679200.0,21.4197,21.5861,21.3365,21.5167,679200.0
2008-02-08 10:00:00,31.05,31.38,30.98,31.27,849600.0,21.5237,21.7524,21.4751,21.6762,849600.0
2008-02-08 10:30:00,31.28,31.42,31.15,31.39,478800.0,21.6831,21.7801,21.593,21.7594,478800.0
2008-02-08 11:00:00,31.41,31.73,31.41,31.61,844000.0,21.7732,21.995,21.7732,21.9119,844000.0
2008-02-08 11:30:00,31.61,31.67,31.49,31.5,608400.0,21.9119,21.9534,21.8287,21.8356,608400.0
2008-02-08 12:00:00,31.49,31.68,31.41,31.66,788000.0,21.8287,21.9604,21.7732,21.9465,788000.0
2008-02-08 12:30:00,31.66,31.66,31.35,31.53,764800.0,21.9465,21.9465,21.7316,21.8564,764800.0
2008-02-08 13:00:00,31.52,31.55,31.37,31.48,593200.0,21.8495,21.8703,21.7455,21.8217,593200.0
2008-02-08 13:30:00,31.48,31.5,31.23,31.38,964400.0,21.8217,21.8356,21.6484,21.7524,964400.0
2008-02-08 14:00:00,31.38,31.5,31.26,31.46,548000.0,21.7524,21.8356,21.6692,21.8079,548000.0
2008-02-08 14:30:00,31.45,31.49,31.34,31.34,439600.0,21.8009,21.8287,21.7247,21.7247,439600.0
2008-02-08 15:00:00,31.34,31.39,31.25,31.37,613600.0,21.7247,21.7594,21.6623,21.7455,613600.0
2008-02-08 15:30:00,31.39,31.51,31.32,31.4,1346800.0,21.7594,21.8425,21.7108,21.7663,1346800.0
2008-02-11 09:30:00,31.39,31.43,30.81,31.23,783600.0,21.7594,21.7871,21.3573,21.6484,783600.0
2008-02-11 10:00:00,31.22,31.25,30.66,30.74,810000.0,21.6415,21.6623,21.2533,21.3088,810000.0
2008-02-11 10:30:00,30.75,30.91,30.73,30.88,625200.0,21.3157,21.4266,21.3018,21.4058,625200.0
2008-02-11 11:00:00,30.88,31.09,30.85,30.96,822400.0,21.4058,21.5514,21.385,21.4613,822400.0
2008-02-11 11:30:00,30.97,31.05,30.91,30.96,758800.0,21.4682,21.5237,21.4266,21.4613,758800.0
2008-02-11 12:00:00,30.96,31.05,30.93,30.98,482800.0,21.4613,21.5237,21.4405,21.4751,482800.0
2008-02-11 12:30:00,30.98,31.08,30.97,31.06,637200.0,21.4751,21.5445,21.4682,21.5306,637200.0
2008-02-11 13:00:00,31.06,31.15,31.03,31.14,571200.0,21.5306,21.593,21.5098,21.5861,571200.0
2008-02-11 13:30:00,31.15,31.18,31.09,31.14,650800.0,21.593,21.6138,21.5514,21.5861,650800.0
2008-02-11 14:00:00,31.15,31.26,31.11,31.21,456800.0,21.593,21.6692,21.5653,21.6346,456800.0
2008-02-11 14:30:00,31.2,31.3,31.16,31.25,290400.0,21.6276,21.697,21.5999,21.6623,290400.0
2008-02-11 15:00:00,31.26,31.41,31.21,31.35,559600.0,21.6692,21.7732,21.6346,21.7316,559600.0
2008-02-11 15:30:00,31.34,31.46,31.3,31.38,1000800.0,21.7247,21.8079,21.697,21.7524,1000800.0
2008-02-12 09:30:00,31.63,31.74,31.41,31.65,811600.0,21.9257,22.002,21.7732,21.9396,811600.0
2008-02-12 10:00:00,31.66,32.06,31.66,31.86,1013200.0,21.9465,22.2238,21.9465,22.0852,1013200.0
2008-02-12 10:30:00,31.85,31.88,31.65,31.77,681600.0,22.0782,22.099,21.9396,22.0228,681600.0
2008-02-12 11:00:00,31.78,31.91,31.69,31.72,753600.0,22.0297,22.1198,21.9673,21.9881,753600.0
2008-02-12 11:30:00,31.72,31.81,31.63,31.67,458000.0,21.9881,22.0505,21.9257,21.9534,458000.0
2008-02-12 12:00:00,31.68,31.75,31.58,31.58,392400.0,21.9604,22.0089,21.8911,21.8911,392400.0
2008-02-12 12:30:00,31.58,31.58,31.46,31.55,804800.0,21.8911,21.8911,21.8079,21.8703,804800.0
2008-02-12 13:00:00,31.54,31.72,31.53,31.7,564000.0,21.8633,21.9881,21.8564,21.9742,564000.0
2008-02-12 13:30:00,31.7,31.7,31.62,31.65,366000.0,21.9742,21.9742,21.9188,21.9396,366000.0
2008-02-12 14:00:00,31.64,31.64,31.45,31.49,304000.0,21.9326,21.9326,21.8009,21.8287,304000.0
2008-02-12 14:30:00,31.48,31.56,31.4,31.54,528000.0,21.8217,21.8772,21.7663,21.8633,528000.0
2008-02-12 15:00:00,31.54,31.54,31.13,31.25,825600.0,21.8633,21.8633,21.5791,21.6623,825600.0
2008-02-12 15:30:00,31.24,31.37,31.03,31.34,1407600.0,21.6554,21.7455,21.5098,21.7247,1407600.0
2008-02-13 09:30:00,31.7,31.77,31.46,31.56,775200.0,21.9742,22.0228,21.8079,21.8772,775200.0
2008-02-13 10:00:00,31.55,31.63,31.31,31.44,584000.0,21.8703,21.9257,21.7039,21.794,584000.0
2008-02-13 10:30:00,31.43,31.43,31.15,31.23,596800.0,21.7871,21.7871,21.593,21.6484,596800.0
2008-02-13 11:00:00,31.22,31.43,31.19,31.43,496800.0,21.6415,21.7871,21.6207,21.7871,496800.0
2008-02-13 11:30:00,31.43,31.51,31.37,31.44,312800.0,21.7871,21.8425,21.7455,21.794,312800.0
2008-02-13 12:00:00,31.43,31.5,31.38,31.42,355600.0,21.7871,21.8356,21.7524,21.7801,355600.0
2008-02-13 12:30:00,31.44,31.47,31.41,31.42,249200.0,21.794,21.8148,21.7732,21.7801,249200.0
2008-02-13 13:00:00,31.43,31.62,31.41,31.49,514800.0,21.7871,21.9188,21.7732,21.8287,514800.0
2008-02-13 13:30:00,31.48,31.57,31.46,31.53,375600.0,21.8217,21.8841,21.8079,21.8564,375600.0
2008-02-13 14:00:00,31.54,31.55,31.41,31.48,1043600.0,21.8633,21.8703,21.7732,21.8217,1043600.0
2008-02-13 14:30:00,31.49,31.57,31.45,31.52,456000.0,21.8287,21.8841,21.8009,21.8495,456000.0
2008-02-13 15:00:00,31.51,31.54,31.45,31.48,634000.0,21.8425,21.8633,21.8009,21.8217,634000.0
2008-02-13 15:30:00,31.48,31.55,31.44,31.44,1165200.0,21.8217,21.8703,21.794,21.794,1165200.0
2008-02-14 09:30:00,31.77,31.77,31.37,31.45,1302800.0,22.0228,22.0228,21.7455,21.8009,1302800.0
2008-02-14 10:00:00,31.45,31.68,31.33,31.61,1156000.0,21.8009,21.9604,21.7178,21.9119,1156000.0
2008-02-14 10:30:00,31.61,31.64,31.44,31.5,1452000.0,21.9119,21.9326,21.794,21.8356,1452000.0
2008-02-14 11:00:00,31.5,31.51,31.1,31.25,1122400.0,21.8356,21.8425,21.5583,21.6623,1122400.0
2008-02-14 11:30:00,31.24,31.4,31.13,31.36,496800.0,21.6554,21.7663,21.5791,21.7386,496800.0
2008-02-14 12:00:00,31.36,31.48,31.26,31.47,265600.0,21.7386,21.8217,21.6692,21.8148,265600.0
2008-02-14 12:30:00,31.46,31.5,31.23,31.24,354000.0,21.8079,21.8356,21.6484,21.6554,354000.0
2008-02-14 13:00:00,31.24,31.26,31.09,31.14,726800.0,21.6554,21.6692,21.5514,21.5861,726800.0
2008-02-14 13:30:00,31.15,31.29,31.15,31.18,312400.0,21.593,21.69,21.593,21.6138,312400.0
2008-02-14 14:00:00,31.18,31.34,31.11,31.22,372000.0,21.6138,21.7247,21.5653,21.6415,372000.0
2008-02-14 14:30:00,31.21,31.29,31.07,31.18,589200.0,21.6346,21.69,21.5375,21.6138,589200.0
2008-02-14 15:00:00,31.19,31.3,31.14,31.23,638400.0,21.6207,21.697,21.5861,21.6484,638400.0
2008-02-14 15:30:00,31.24,31.31,31.15,31.2,1197600.0,21.6554,21.7039,21.593,21.6276,1197600.0
2008-02-15 09:30:00,31.12,31.18,30.86,30.87,1548800.0,21.5722,21.6138,21.392,21.3989,1548800.0
2008-02-15 10:00:00,30.87,31.09,30.82,30.98,1188800.0,21.3989,21.5514,21.3642,21.4751,1188800.0
2008-02-15 10:30:00,30.98,31.17,30.98,31.02,779200.0,21.4751,21.6068,21.4751,21.5029,779200.0
2008-02-15 11:00:00,31.02,31.04,30.93,30.96,400400.0,21.5029,21.5167,21.4405,21.4613,400400.0
2008-02-15 11:30:00,30.96,30.96,30.83,30.86,423200.0,21.4613,21.4613,21.3712,21.392,423200.0
2008-02-15 12:00:00,30.86,31.01,30.85,30.9,549600.0,21.392,21.4959,21.385,21.4197,549600.0
2008-02-15 12:30:00,30.91,30.91,30.82,30.86,248000.0,21.4266,21.4266,21.3642,21.392,248000.0
2008-02-15 13:00:00,30.86,30.92,30.73,30.8,456400.0,21.392,21.4335,21.3018,21.3504,456400.0
2008-02-15 13:30:00,30.8,30.94,30.79,30.82,642000.0,21.3504,21.4474,21.3434,21.3642,642000.0
2008-02-15 14:00:00,30.82,30.91,30.78,30.86,522000.0,21.3642,21.4266,21.3365,21.392,522000.0
2008-02-15 14:30:00,30.86,30.91,30.75,30.89,932000.0,21.392,21.4266,21.3157,21.4128,932000.0
2008-02-15 15:00:00,30.89,31.1,30.81,31.07,731200.0,21.4128,21.5583,21.3573,21.5375,731200.0
2008-02-15 15:30:00,31.06,31.24,31.06,31.18,1085200.0,21.5306,21.6554,21.5306,21.6138,1085200.0
2008-02-19 09:30:00,31.62,31.62,31.25,31.36,781600.0,21.9188,21.9188,21.6623,21.7386,781600.0
2008-02-19 10:00:00,31.35,31.46,31.21,31.25,694400.0,21.7316,21.8079,21.6346,21.6623,694400.0
2008-02-19 10:30:00,31.25,31.38,31.09,31.09,574000.0,21.6623,21.7524,21.5514,21.5514,574000.0
2008-02-19 11:00:00,31.09,31.25,31.09,31.22,270400.0,21.5514,21.6623,21.5514,21.6415,270400.0
2008-02-19 11:30:00,31.22,31.27,31.08,31.14,371200.0,21.6415,21.6762,21.5445,21.5861,371200.0
2008-02-19 12:00:00,31.16,31.23,31.03,31.21,452000.0,21.5999,21.6484,21.5098,21.6346,452000.0
2008-02-19 12:30:00,31.19,31.19,30.93,30.93,316000.0,21.6207,21.6207,21.4405,21.4405,316000.0
2008-02-19 13:00:00,30.94,31.04,30.84,30.94,572400.0,21.4474,21.5167,21.3781,21.4474,572400.0
2008-02-19 13:30:00,30.95,30.97,30.76,30.79,515200.0,21.4543,21.4682,21.3226,21.3434,515200.0
2008-02-19 14:00:00,30.79,30.83,30.64,30.69,1140000.0,21.3434,21.3712,21.2395,21.2741,1140000.0
2008-02-19 14:30:00,30.69,30.7,30.42,30.42,1110000.0,21.2741,21.281,21.087,21.087,1110000.0
2008-02-19 15:00:00,30.43,30.58,30.36,30.48,1272800.0,21.0939,21.1979,21.0454,21.1285,1272800.0
2008-02-19 15:30:00,30.48,30.78,30.46,30.67,1395200.0,21.1285,21.3365,21.1147,21.2603,1395200.0
2008-02-20 09:30:00,30.36,30.59,30.25,30.35,1778000.0,21.0454,21.2048,20.9691,21.0384,1778000.0
2008-02-20 10:00:00,30.32,30.75,30.28,30.6,919600.0,21.0176,21.3157,20.9899,21.2117,919600.0
2008-02-20 10:30:00,30.6,30.84,30.56,30.75,674000.0,21.2117,21.3781,21.184,21.3157,674000.0
2008-02-20 11:00:00,30.74,30.94,30.68,30.91,427600.0,21.3088,21.4474,21.2672,21.4266,427600.0
2008-02-20 11:30:00,30.9,30.92,30.72,30.72,245200.0,21.4197,21.4335,21.2949,21.2949,245200.0
2008-02-20 12:00:00,30.72,31.06,30.68,30.86,562400.0,21.2949,21.5306,21.2672,21.392,562400.0
2008-02-20 12:30:00,30.86,30.88,30.77,30.8,526800.0,21.392,21.4058,21.3296,21.3504,526800.0
2008-02-20 13:00:00,30.81,30.96,30.76,30.77,359600.0,21.3573,21.4613,21.3226,21.3296,359600.0
2008-02-20 13:30:00,30.78,30.95,30.73,30.88,440400.0,21.3365,21.4543,21.3018,21.4058,440400.0
2008-02-20 14:00:00,30.88,30.99,30.75,30.85,838000.0,21.4058,21.4821,21.3157,21.385,838000.0
2008-02-20 14:30:00,30.85,31.25,30.84,31.17,610800.0,21.385,21.6623,21.3781,21.6068,610800.0
2008-02-20 15:00:00,31.17,31.17,30.88,30.9,630400.0,21.6068,21.6068,21.4058,21.4197,630400.0
2008-02-20 15:30:00,30.9,30.99,30.87,30.96,1860400.0,21.4197,21.4821,21.3989,21.4613,1860400.0
2008-02-21 09:30:00,31.16,31.3,31.0,31.21,1284400.0,21.5999,21.697,21.489,21.6346,1284400.0
2008-02-21 10:00:00,31.22,31.26,31.04,31.26,1388000.0,21.6415,21.6692,21.5167,21.6692,1388000.0
2008-02-21 10:30:00,31.26,31.26,30.93,30.97,750800.0,21.6692,21.6692,21.4405,21.4682,750800.0
2008-02-21 11:00:00,30.97,31.13,30.96,31.1,841600.0,21.4682,21.5791,21.4613,21.5583,841600.0
2008-02-21 11:30:00,31.1,31.2,31.05,31.05,368400.0,21.5583,21.6276,21.5237,21.5237,368400.0
2008-02-21 12:00:00,31.06,31.06,30.92,31.03,454800.0,21.5306,21.5306,21.4335,21.5098,454800.0
2008-02-21 12:30:00,31.03,31.12,30.97,31.09,332400.0,21.5098,21.5722,21.4682,21.5514,332400.0
2008-02-21 13:00:00,31.1,31.12,30.91,31.03,478000.0,21.5583,21.5722,21.4266,21.5098,478000.0
2008-02-21 13:30:00,31.04,31.04,30.8,30.89,342000.0,21.5167,21.5167,21.3504,21.4128,342000.0
2008-02-21 14:00:00,30.9,30.96,30.82,30.93,365200.0,21.4197,21.4613,21.3642,21.4405,365200.0
2008-02-21 14:30:00,30.95,30.98,30.76,30.82,364000.0,21.4543,21.4751,21.3226,21.3642,364000.0
2008-02-21 15:00:00,30.81,30.81,30.63,30.66,843200.0,21.3573,21.3573,21.2325,21.2533,843200.0
2008-02-21 15:30:00,30.67,30.73,30.47,30.58,3535200.0,21.2603,21.3018,21.1216,21.1979,3535200.0
2008-02-22 09:30:00,30.99,31.02,30.83,30.86,426400.0,21.4821,21.5029,21.3712,21.392,426400.0
2008-02-22 10:00:00,30.88,30.88,30.58,30.71,475600.0,21.4058,21.4058,21.1979,21.288,475600.0
2008-02-22 10:30:00,30.73,30.8,30.59,30.69,428000.0,21.3018,21.3504,21.2048,21.2741,428000.0
2008-02-22 11:00:00,30.69,30.82,30.69,30.78,586800.0,21.2741,21.3642,21.2741,21.3365,586800.0
2008-02-22 11:30:00,30.8,30.83,30.68,30.75,286000.0,21.3504,21.3712,21.2672,21.3157,286000.0
2008-02-22 12:00:00,30.75,30.77,30.63,30.71,260000.0,21.3157,21.3296,21.2325,21.288,260000.0
2008-02-22 12:30:00,30.71,30.81,30.62,30.76,690400.0,21.288,21.3573,21.2256,21.3226,690400.0
2008-02-22 13:00:00,30.76,30.86,30.68,30.74,522400.0,21.3226,21.392,21.2672,21.3088,522400.0
2008-02-22 13:30:00,30.75,30.77,30.64,30.68,385200.0,21.3157,21.3296,21.2395,21.2672,385200.0
2008-02-22 14:00:00,30.64,30.68,30.55,30.58,372000.0,21.2395,21.2672,21.1771,21.1979,372000.0
2008-02-22 14:30:00,30.57,30.71,30.52,30.64,457600.0,21.1909,21.288,21.1563,21.2395,457600.0
2008-02-22 15:00:00,30.65,30.7,30.48,30.7,778000.0,21.2464,21.281,21.1285,21.281,778000.0
2008-02-22 15:30:00,30.7,30.98,30.68,30.95,3103200.0,21.281,21.4751,21.2672,21.4543,3103200.0
2008-02-25 09:30:00,31.11,31.27,30.7,30.71,662800.0,21.5653,21.6762,21.281,21.288,662800.0
2008-02-25 10:00:00,30.72,31.02,30.6,31.01,736400.0,21.2949,21.5029,21.2117,21.4959,736400.0
2008-02-25 10:30:00,31.01,31.19,30.87,31.16,383200.0,21.4959,21.6207,21.3989,21.5999,383200.0
2008-02-25 11:00:00,31.16,31.35,31.13,31.28,712000.0,21.5999,21.7316,21.5791,21.6831,712000.0
2008-02-25 11:30:00,31.29,31.31,31.11,31.13,383600.0,21.69,21.7039,21.5653,21.5791,383600.0
2008-02-25 12:00:00,31.12,31.26,31.11,31.24,226000.0,21.5722,21.6692,21.5653,21.6554,226000.0
2008-02-25 12:30:00,31.22,31.3,31.17,31.3,276400.0,21.6415,21.697,21.6068,21.697,276400.0
2008-02-25 13:00:00,31.29,31.38,31.26,31.31,598000.0,21.69,21.7524,21.6692,21.7039,598000.0
2008-02-25 13:30:00,31.31,31.36,31.21,31.34,517200.0,21.7039,21.7386,21.6346,21.7247,517200.0
2008-02-25 14:00:00,31.33,31.57,31.29,31.57,873200.0,21.7178,21.8841,21.69,21.8841,873200.0
2008-02-25 14:30:00,31.56,31.6,31.35,31.51,1170800.0,21.8772,21.9049,21.7316,21.8425,1170800.0
2008-02-25 15:00:00,31.52,31.59,31.38,31.58,1412400.0,21.8495,21.898,21.7524,21.8911,1412400.0
2008-02-25 15:30:00,31.57,31.72,31.52,31.64,2327200.0,21.8841,21.9881,21.8495,21.9326,2327200.0
2008-02-26 09:30:00,31.51,31.93,31.41,31.81,730000.0,21.8425,22.1337,21.7732,22.0505,730000.0
2008-02-26 10:00:00,31.81,32.09,31.74,32.02,1390000.0,22.0505,22.2446,22.002,22.1961,1390000.0
2008-02-26 10:30:00,32.02,32.22,31.92,32.19,908000.0,22.1961,22.3347,22.1267,22.3139,908000.0
2008-02-26 11:00:00,32.19,32.27,32.11,32.13,844400.0,22.3139,22.3694,22.2585,22.2723,844400.0
2008-02-26 11:30:00,32.13,32.32,32.1,32.3,861200.0,22.2723,22.404,22.2515,22.3902,861200.0
2008-02-26 12:00:00,32.3,32.38,32.21,32.33,839200.0,22.3902,22.4456,22.3278,22.411,839200.0
2008-02-26 12:30:00,32.33,32.37,32.19,32.3,770400.0,22.411,22.4387,22.3139,22.3902,770400.0
2008-02-26 13:00:00,32.3,32.35,32.24,32.3,445200.0,22.3902,22.4248,22.3486,22.3902,445200.0
2008-02-26 13:30:00,32.3,32.35,32.25,32.27,651600.0,22.3902,22.4248,22.3555,22.3694,651600.0
2008-02-26 14:00:00,32.27,32.32,32.23,32.28,578000.0,22.3694,22.404,22.3416,22.3763,578000.0
2008-02-26 14:30:00,32.29,32.35,32.28,32.35,442400.0,22.3832,22.4248,22.3763,22.4248,442400.0
2008-02-26 15:00:00,32.34,32.36,32.13,32.28,1168000.0,22.4179,22.4317,22.2723,22.3763,1168000.0
2008-02-26 15:30:00,32.29,32.34,32.2,32.28,1851600.0,22.3832,22.4179,22.3208,22.3763,1851600.0
2008-02-27 09:30:00,32.02,32.18,31.93,32.01,695200.0,22.1961,22.307,22.1337,22.1891,695200.0
2008-02-27 10:00:00,32.02,32.17,31.92,31.92,813200.0,22.1961,22.3,22.1267,22.1267,813200.0
2008-02-27 10:30:00,31.93,32.16,31.91,32.0,1310000.0,22.1337,22.2931,22.1198,22.1822,1310000.0
2008-02-27 11:00:00,32.0,32.1,31.95,31.98,1130800.0,22.1822,22.2515,22.1475,22.1683,1130800.0
2008-02-27 11:30:00,31.98,32.02,31.94,32.0,912800.0,22.1683,22.1961,22.1406,22.1822,912800.0
2008-02-27 12:00:00,32.0,32.08,31.96,31.98,802800.0,22.1822,22.2377,22.1545,22.1683,802800.0
2008-02-27 12:30:00,31.98,32.02,31.95,31.98,349600.0,22.1683,22.1961,22.1475,22.1683,349600.0
2008-02-27 13:00:00,31.99,32.02,31.94,32.0,205200.0,22.1753,22.1961,22.1406,22.1822,205200.0
2008-02-27 13:30:00,32.0,32.01,31.86,31.88,700800.0,22.1822,22.1891,22.0852,22.099,700800.0
2008-02-27 14:00:00,31.88,31.88,31.7,31.74,991600.0,22.099,22.099,21.9742,22.002,991600.0
2008-02-27 14:30:00,31.75,32.0,31.75,31.98,717200.0,22.0089,22.1822,22.0089,22.1683,717200.0
2008-02-27 15:00:00,31.98,32.04,31.89,31.97,1202800.0,22.1683,22.2099,22.1059,22.1614,1202800.0
2008-02-27 15:30:00,31.97,32.0,31.88,31.95,1207600.0,22.1614,22.1822,22.099,22.1475,1207600.0
2008-02-28 09:30:00,31.71,31.8,31.5,31.61,556000.0,21.9812,22.0436,21.8356,21.9119,556000.0
2008-02-28 10:00:00,31.61,31.65,31.5,31.62,1260000.0,21.9119,21.9396,21.8356,21.9188,1260000.0
2008-02-28 10:30:00,31.61,31.63,31.44,31.5,960400.0,21.9119,21.9257,21.794,21.8356,960400.0
2008-02-28 11:00:00,31.5,31.54,31.36,31.43,1007600.0,21.8356,21.8633,21.7386,21.7871,1007600.0
2008-02-28 11:30:00,31.42,31.45,31.32,31.33,726800.0,21.7801,21.8009,21.7108,21.7178,726800.0
2008-02-28 12:00:00,31.33,31.49,31.32,31.4,214000.0,21.7178,21.8287,21.7108,21.7663,214000.0
2008-02-28 12:30:00,31.39,31.53,31.39,31.47,168800.0,21.7594,21.8564,21.7594,21.8148,168800.0
2008-02-28 13:00:00,31.45,31.55,31.37,31.45,200800.0,21.8009,21.8703,21.7455,21.8009,200800.0
2008-02-28 13:30:00,31.46,31.6,31.46,31.57,350400.0,21.8079,21.9049,21.8079,21.8841,350400.0
2008-02-28 14:00:00,31.58,31.67,31.51,31.59,386800.0,21.8911,21.9534,21.8425,21.898,386800.0
2008-02-28 14:30:00,31.58,31.67,31.56,31.64,962400.0,21.8911,21.9534,21.8772,21.9326,962400.0
2008-02-28 15:00:00,31.65,31.65,31.48,31.51,686400.0,21.9396,21.9396,21.8217,21.8425,686400.0
2008-02-28 15:30:00,31.52,31.63,31.48,31.53,671200.0,21.8495,21.9257,21.8217,21.8564,671200.0
2008-02-29 09:30:00,31.26,31.26,30.79,30.91,1021200.0,21.6692,21.6692,21.3434,21.4266,1021200.0
2008-02-29 10:00:00,30.91,31.02,30.79,30.96,894000.0,21.4266,21.5029,21.3434,21.4613,894000.0
2008-02-29 10:30:00,30.96,31.02,30.9,30.94,532800.0,21.4613,21.5029,21.4197,21.4474,532800.0
2008-02-29 11:00:00,30.95,30.97,30.88,30.89,543200.0,21.4543,21.4682,21.4058,21.4128,543200.0
2008-02-29 11:30:00,30.89,31.15,30.88,31.11,565600.0,21.4128,21.593,21.4058,21.5653,565600.0
2008-02-29 12:00:00,31.11,31.53,31.08,31.46,997200.0,21.5653,21.8564,21.5445,21.8079,997200.0
2008-02-29 12:30:00,31.46,31.48,31.24,31.38,532000.0,21.8079,21.8217,21.6554,21.7524,532000.0
2008-02-29 13:00:00,31.38,31.42,31.28,31.31,433200.0,21.7524,21.7801,21.6831,21.7039,433200.0
2008-02-29 13:30:00,31.31,31.32,31.2,31.2,682000.0,21.7039,21.7108,21.6276,21.6276,682000.0
2008-02-29 14:00:00,31.21,31.27,31.14,31.2,802400.0,21.6346,21.6762,21.5861,21.6276,802400.0
2008-02-29 14:30:00,31.2,31.32,31.16,31.18,718800.0,21.6276,21.7108,21.5999,21.6138,718800.0
2008-02-29 15:00:00,31.18,31.25,31.11,31.18,832800.0,21.6138,21.6623,21.5653,21.6138,832800.0
2008-02-29 15:30:00,31.18,31.18,30.9,31.11,2215200.0,21.6138,21.6138,21.4197,21.5653,2215200.0
2008-03-03 09:30:00,31.25,31.25,30.39,30.4,1925200.0,21.6623,21.6623,21.0662,21.0731,1925200.0
2008-03-03 10:00:00,30.38,31.13,30.35,31.1,2044800.0,21.0592,21.5791,21.0384,21.5583,2044800.0
2008-03-03 10:30:00,31.1,31.11,30.77,30.88,1082800.0,21.5583,21.5653,21.3296,21.4058,1082800.0
2008-03-03 11:00:00,30.88,31.03,30.8,31.0,463200.0,21.4058,21.5098,21.3504,21.489,463200.0
2008-03-03 11:30:00,31.0,31.16,30.92,30.97,657200.0,21.489,21.5999,21.4335,21.4682,657200.0
2008-03-03 12:00:00,30.98,31.02,30.82,30.99,462400.0,21.4751,21.5029,21.3642,21.4821,462400.0
2008-03-03 12:30:00,30.99,31.01,30.82,30.88,902400.0,21.4821,21.4959,21.3642,21.4058,902400.0
2008-03-03 13:00:00,30.89,30.99,30.87,30.96,308000.0,21.4128,21.4821,21.3989,21.4613,308000.0
2008-03-03 13:30:00,30.96,31.0,30.83,30.85,391600.0,21.4613,21.489,21.3712,21.385,391600.0
2008-03-03 14:00:00,30.85,30.96,30.78,30.9,693200.0,21.385,21.4613,21.3365,21.4197,693200.0
2008-03-03 14:30:00,30.9,30.94,30.69,30.74,557200.0,21.4197,21.4474,21.2741,21.3088,557200.0
2008-03-03 15:00:00,30.75,30.83,30.71,30.74,928000.0,21.3157,21.3712,21.288,21.3088,928000.0
2008-03-03 15:30:00,30.74,30.94,30.72,30.93,1493600.0,21.3088,21.4474,21.2949,21.4405,1493600.0
2008-03-04 09:30:00,30.61,31.2,30.57,31.13,1155600.0,21.2187,21.6276,21.1909,21.5791,1155600.0
2008-03-04 10:00:00,31.11,31.11,30.84,30.89,840400.0,21.5653,21.5653,21.3781,21.4128,840400.0
2008-03-04 10:30:00,30.88,30.88,30.64,30.66,642400.0,21.4058,21.4058,21.2395,21.2533,642400.0
2008-03-04 11:00:00,30.64,30.78,30.57,30.73,421200.0,21.2395,21.3365,21.1909,21.3018,421200.0
2008-03-04 11:30:00,30.73,30.78,30.59,30.69,551200.0,21.3018,21.3365,21.2048,21.2741,551200.0
2008-03-04 12:00:00,30.68,30.73,30.64,30.72,420400.0,21.2672,21.3018,21.2395,21.2949,420400.0
2008-03-04 12:30:00,30.71,30.87,30.65,30.67,574000.0,21.288,21.3989,21.2464,21.2603,574000.0
2008-03-04 13:00:00,30.67,30.75,30.56,30.75,622000.0,21.2603,21.3157,21.184,21.3157,622000.0
2008-03-04 13:30:00,30.75,30.75,30.5,30.51,662800.0,21.3157,21.3157,21.1424,21.1493,662800.0
2008-03-04 14:00:00,30.52,30.62,30.44,30.52,854800.0,21.1563,21.2256,21.1008,21.1563,854800.0
2008-03-04 14:30:00,30.52,30.7,30.46,30.57,688400.0,21.1563,21.281,21.1147,21.1909,688400.0
2008-03-04 15:00:00,30.59,31.03,30.55,30.82,1594800.0,21.2048,21.5098,21.1771,21.3642,1594800.0
2008-03-04 15:30:00,30.82,31.05,30.78,30.9,1446000.0,21.3642,21.5237,21.3365,21.4197,1446000.0
2008-03-05 09:30:00,31.19,31.19,30.78,31.07,783600.0,21.6207,21.6207,21.3365,21.5375,783600.0
2008-03-05 10:00:00,31.05,31.5,31.05,31.34,1085200.0,21.5237,21.8356,21.5237,21.7247,1085200.0
2008-03-05 10:30:00,31.33,31.41,31.18,31.34,754800.0,21.7178,21.7732,21.6138,21.7247,754800.0
2008-03-05 11:00:00,31.34,31.49,31.28,31.49,547200.0,21.7247,21.8287,21.6831,21.8287,547200.0
2008-03-05 11:30:00,31.48,31.7,31.47,31.55,998000.0,21.8217,21.9742,21.8148,21.8703,998000.0
2008-03-05 12:00:00,31.56,31.7,31.38,31.4,1211600.0,21.8772,21.9742,21.7524,21.7663,1211600.0
2008-03-05 12:30:00,31.39,31.46,31.2,31.29,577600.0,21.7594,21.8079,21.6276,21.69,577600.0
2008-03-05 13:00:00,31.28,31.38,31.09,31.17,430400.0,21.6831,21.7524,21.5514,21.6068,430400.0
2008-03-05 13:30:00,31.18,31.3,30.96,31.1,571200.0,21.6138,21.697,21.4613,21.5583,571200.0
2008-03-05 14:00:00,31.1,31.22,31.03,31.16,479600.0,21.5583,21.6415,21.5098,21.5999,479600.0
2008-03-05 14:30:00,31.17,31.32,31.13,31.29,441600.0,21.6068,21.7108,21.5791,21.69,441600.0
2008-03-05 15:00:00,31.29,31.5,31.22,31.38,834000.0,21.69,21.8356,21.6415,21.7524,834000.0
2008-03-05 15:30:00,31.37,31.48,31.36,31.47,1020800.0,21.7455,21.8217,21.7386,21.8148,1020800.0
2008-03-06 09:30:00,31.35,31.35,30.94,30.98,790800.0,21.7316,21.7316,21.4474,21.4751,790800.0
2008-03-06 10:00:00,30.98,30.98,30.71,30.82,956400.0,21.4751,21.4751,21.288,21.3642,956400.0
2008-03-06 10:30:00,30.82,30.96,30.78,30.8,959200.0,21.3642,21.4613,21.3365,21.3504,959200.0
2008-03-06 11:00:00,30.82,30.83,30.68,30.81,708800.0,21.3642,21.3712,21.2672,21.3573,708800.0
2008-03-06 11:30:00,30.8,30.97,30.78,30.97,500000.0,21.3504,21.4682,21.3365,21.4682,500000.0
2008-03-06 12:00:00,30.97,30.98,30.85,30.87,612800.0,21.4682,21.4751,21.385,21.3989,612800.0
2008-03-06 12:30:00,30.88,30.96,30.81,30.81,419200.0,21.4058,21.4613,21.3573,21.3573,419200.0
2008-03-06 13:00:00,30.82,30.85,30.66,30.66,1045600.0,21.3642,21.385,21.2533,21.2533,1045600.0
2008-03-06 13:30:00,30.65,30.72,30.6,30.6,886000.0,21.2464,21.2949,21.2117,21.2117,886000.0
2008-03-06 14:00:00,30.6,30.67,30.48,30.5,789600.0,21.2117,21.2603,21.1285,21.1424,789600.0
2008-03-06 14:30:00,30.51,30.55,30.43,30.47,1155200.0,21.1493,21.1771,21.0939,21.1216,1155200.0
2008-03-06 15:00:00,30.47,30.52,30.35,30.48,1342000.0,21.1216,21.1563,21.0384,21.1285,1342000.0
2008-03-06 15:30:00,30.48,30.49,30.22,30.25,2269600.0,21.1285,21.1355,20.9483,20.9691,2269600.0
2008-03-07 09:30:00,30.15,30.62,30.09,30.57,1227200.0,20.8998,21.2256,20.8582,21.1909,1227200.0
2008-03-07 10:00:00,30.58,30.7,30.43,30.58,908000.0,21.1979,21.281,21.0939,21.1979,908000.0
2008-03-07 10:30:00,30.58,30.64,30.36,30.38,1113200.0,21.1979,21.2395,21.0454,21.0592,1113200.0
2008-03-07 11:00:00,30.38,30.41,30.18,30.19,697200.0,21.0592,21.08,20.9206,20.9275,697200.0
2008-03-07 11:30:00,30.18,30.24,30.01,30.08,606000.0,20.9206,20.9622,20.8027,20.8513,606000.0
2008-03-07 12:00:00,30.08,30.09,29.74,29.75,1179200.0,20.8513,20.8582,20.6156,20.6225,1179200.0
2008-03-07 12:30:00,29.75,29.81,29.71,29.8,689600.0,20.6225,20.6641,20.5948,20.6572,689600.0
2008-03-07 13:00:00,29.8,29.8,29.65,29.78,1020400.0,20.6572,20.6572,20.5532,20.6433,1020400.0
2008-03-07 13:30:00,29.78,29.79,29.66,29.73,620400.0,20.6433,20.6502,20.5601,20.6086,620400.0
2008-03-07 14:00:00,29.73,29.82,29.64,29.75,704800.0,20.6086,20.671,20.5463,20.6225,704800.0
2008-03-07 14:30:00,29.75,29.86,29.66,29.86,878000.0,20.6225,20.6988,20.5601,20.6988,878000.0
2008-03-07 15:00:00,29.86,30.24,29.81,29.89,1466400.0,20.6988,20.9622,20.6641,20.7196,1466400.0
2008-03-07 15:30:00,29.92,30.04,29.83,29.89,1146400.0,20.7404,20.8235,20.678,20.7196,1146400.0
2008-03-10 09:30:00,29.74,30.15,29.63,30.13,880800.0,20.692,20.9772,20.6154,20.9633,880800.0
2008-03-10 10:00:00,30.13,30.2,29.98,30.17,547600.0,20.9633,21.012,20.8589,20.9911,547600.0
2008-03-10 10:30:00,30.18,30.3,30.13,30.17,601200.0,20.9981,21.0816,20.9633,20.9911,601200.0
2008-03-10 11:00:00,30.17,30.28,30.0,30.0,422000.0,20.9911,21.0677,20.8729,20.8729,422000.0
2008-03-10 11:30:00,30.01,30.03,29.76,29.89,535600.0,20.8798,20.8937,20.7059,20.7963,535600.0
2008-03-10 12:00:00,29.88,29.95,29.73,29.77,402000.0,20.7894,20.8381,20.685,20.7128,402000.0
2008-03-10 12:30:00,29.76,29.93,29.7,29.88,581200.0,20.7059,20.8241,20.6641,20.7894,581200.0
2008-03-10 13:00:00,29.87,29.93,29.8,29.82,293600.0,20.7824,20.8241,20.7337,20.7476,293600.0
2008-03-10 13:30:00,29.82,29.91,29.75,29.75,269600.0,20.7476,20.8102,20.6989,20.6989,269600.0
2008-03-10 14:00:00,29.74,29.78,29.58,29.64,977200.0,20.692,20.7198,20.5806,20.6224,977200.0
2008-03-10 14:30:00,29.64,29.76,29.64,29.69,694800.0,20.6224,20.7059,20.6224,20.6572,694800.0
2008-03-10 15:00:00,29.68,29.76,29.57,29.74,772000.0,20.6502,20.7059,20.5737,20.692,772000.0
2008-03-10 15:30:00,29.75,29.82,29.64,29.74,1130000.0,20.6989,20.7476,20.6224,20.692,1130000.0
2008-03-11 09:30:00,30.3,30.5,30.15,30.23,1184400.0,21.0816,21.2207,20.9772,21.0329,1184400.0
2008-03-11 10:00:00,30.23,30.67,30.23,30.61,1085200.0,21.0329,21.339,21.0329,21.2973,1085200.0
2008-03-11 10:30:00,30.61,30.65,30.39,30.52,594000.0,21.2973,21.3251,21.1442,21.2346,594000.0
2008-03-11 11:00:00,30.52,30.57,30.39,30.56,457200.0,21.2346,21.2694,21.1442,21.2625,457200.0
2008-03-11 11:30:00,30.57,30.59,30.42,30.47,988800.0,21.2694,21.2834,21.1651,21.1999,988800.0
2008-03-11 12:00:00,30.48,30.63,30.45,30.57,624800.0,21.2068,21.3112,21.1859,21.2694,624800.0
2008-03-11 12:30:00,30.57,30.59,30.4,30.55,565600.0,21.2694,21.2834,21.1512,21.2555,565600.0
2008-03-11 13:00:00,30.55,30.73,30.4,30.7,696000.0,21.2555,21.3808,21.1512,21.3599,696000.0
2008-03-11 13:30:00,30.7,30.7,30.5,30.64,440800.0,21.3599,21.3599,21.2207,21.3181,440800.0
2008-03-11 14:00:00,30.65,30.75,30.65,30.67,636000.0,21.3251,21.3947,21.3251,21.339,636000.0
2008-03-11 14:30:00,30.67,30.89,30.61,30.87,736800.0,21.339,21.4921,21.2973,21.4782,736800.0
2008-03-11 15:00:00,30.88,31.0,30.48,30.99,1098400.0,21.4851,21.5686,21.2068,21.5617,1098400.0
2008-03-11 15:30:00,30.99,31.1,30.91,31.1,1645200.0,21.5617,21.6382,21.506,21.6382,1645200.0
2008-03-12 09:30:00,31.25,31.43,31.11,31.16,1560000.0,21.7426,21.8678,21.6451,21.6799,1560000.0
2008-03-12 10:00:00,31.17,31.18,30.99,31.15,1213200.0,21.6869,21.6939,21.5617,21.673,1213200.0
2008-03-12 10:30:00,31.14,31.47,31.14,31.47,1149200.0,21.666,21.8956,21.666,21.8956,1149200.0
2008-03-12 11:00:00,31.47,31.48,31.36,31.37,1352800.0,21.8956,21.9026,21.8191,21.826,1352800.0
2008-03-12 11:30:00,31.36,31.4,31.24,31.26,845200.0,21.8191,21.8469,21.7356,21.7495,845200.0
2008-03-12 12:00:00,31.27,31.29,31.06,31.21,671600.0,21.7565,21.7704,21.6104,21.7147,671600.0
2008-03-12 12:30:00,31.21,31.3,31.1,31.21,353600.0,21.7147,21.7773,21.6382,21.7147,353600.0
2008-03-12 13:00:00,31.21,31.31,31.15,31.26,266400.0,21.7147,21.7843,21.673,21.7495,266400.0
2008-03-12 13:30:00,31.26,31.26,30.97,31.06,451600.0,21.7495,21.7495,21.5477,21.6104,451600.0
2008-03-12 14:00:00,31.06,31.11,30.95,30.98,444800.0,21.6104,21.6451,21.5338,21.5547,444800.0
2008-03-12 14:30:00,30.98,31.08,30.95,30.97,517200.0,21.5547,21.6243,21.5338,21.5477,517200.0
2008-03-12 15:00:00,30.97,31.0,30.87,30.91,656400.0,21.5477,21.5686,21.4782,21.506,656400.0
2008-03-12 15:30:00,30.91,30.97,30.78,30.83,1297200.0,21.506,21.5477,21.4155,21.4503,1297200.0
2008-03-13 09:30:00,30.38,30.57,30.13,30.36,623200.0,21.1372,21.2694,20.9633,21.1233,623200.0
2008-03-13 10:00:00,30.35,30.53,30.18,30.26,754400.0,21.1164,21.2416,20.9981,21.0538,754400.0
2008-03-13 10:30:00,30.26,30.36,30.15,30.21,659600.0,21.0538,21.1233,20.9772,21.019,659600.0
2008-03-13 11:00:00,30.2,30.62,30.14,30.39,954000.0,21.012,21.3042,20.9703,21.1442,954000.0
2008-03-13 11:30:00,30.51,30.86,30.37,30.75,867200.0,21.2277,21.4712,21.1303,21.3947,867200.0
2008-03-13 12:00:00,30.77,30.88,30.59,30.61,624400.0,21.4086,21.4851,21.2834,21.2973,624400.0
2008-03-13 12:30:00,30.59,30.71,30.45,30.61,992800.0,21.2834,21.3668,21.1859,21.2973,992800.0
2008-03-13 13:00:00,30.61,30.82,30.59,30.79,1073600.0,21.2973,21.4434,21.2834,21.4225,1073600.0
2008-03-13 13:30:00,30.8,30.95,30.61,30.82,997200.0,21.4295,21.5338,21.2973,21.4434,997200.0
2008-03-13 14:00:00,30.82,30.97,30.79,30.91,753200.0,21.4434,21.5477,21.4225,21.506,753200.0
2008-03-13 14:30:00,30.91,30.91,30.68,30.89,667200.0,21.506,21.506,21.346,21.4921,667200.0
2008-03-13 15:00:00,30.89,30.93,30.79,30.89,1114800.0,21.4921,21.5199,21.4225,21.4921,1114800.0
2008-03-13 15:30:00,30.89,30.97,30.78,30.83,944400.0,21.4921,21.5477,21.4155,21.4503,944400.0
2008-03-14 09:30:00,31.13,31.22,30.42,30.44,926000.0,21.6591,21.7217,21.1651,21.179,926000.0
2008-03-14 10:00:00,30.42,30.87,30.04,30.78,1117600.0,21.1651,21.4782,20.9007,21.4155,1117600.0
2008-03-14 10:30:00,30.77,30.84,30.4,30.68,850000.0,21.4086,21.4573,21.1512,21.346,850000.0
2008-03-14 11:00:00,30.68,30.75,30.48,30.55,889600.0,21.346,21.3947,21.2068,21.2555,889600.0
2008-03-14 11:30:00,30.53,30.83,30.47,30.58,777600.0,21.2416,21.4503,21.1999,21.2764,777600.0
2008-03-14 12:00:00,30.58,30.7,30.5,30.51,554000.0,21.2764,21.3599,21.2207,21.2277,554000.0
2008-03-14 12:30:00,30.5,30.59,30.34,30.51,477600.0,21.2207,21.2834,21.1094,21.2277,477600.0
2008-03-14 13:00:00,30.51,30.52,30.31,30.45,516000.0,21.2277,21.2346,21.0885,21.1859,516000.0
2008-03-14 13:30:00,30.43,30.6,30.39,30.54,678800.0,21.172,21.2903,21.1442,21.2486,678800.0
2008-03-14 14:00:00,30.53,30.58,30.41,30.43,895600.0,21.2416,21.2764,21.1581,21.172,895600.0
2008-03-14 14:30:00,30.43,30.68,30.32,30.58,792000.0,21.172,21.346,21.0955,21.2764,792000.0
2008-03-14 15:00:00,30.59,31.09,30.52,30.96,1365600.0,21.2834,21.6312,21.2346,21.5408,1365600.0
2008-03-14 15:30:00,30.96,30.98,30.59,30.74,1868000.0,21.5408,21.5547,21.2834,21.3877,1868000.0
2008-03-17 09:30:00,29.94,30.61,29.94,30.27,904000.0,20.8311,21.2973,20.8311,21.0607,904000.0
2008-03-17 10:00:00,30.27,30.47,30.16,30.26,1553200.0,21.0607,21.1999,20.9842,21.0538,1553200.0
2008-03-17 10:30:00,30.27,30.59,30.16,30.25,1018000.0,21.0607,21.2834,20.9842,21.0468,1018000.0
2008-03-17 11:00:00,30.25,30.31,29.94,30.01,938400.0,21.0468,21.0885,20.8311,20.8798,938400.0
2008-03-17 11:30:00,30.01,30.06,29.94,30.0,634800.0,20.8798,20.9146,20.8311,20.8729,634800.0
2008-03-17 12:00:00,30.01,30.09,29.96,30.04,721600.0,20.8798,20.9355,20.845,20.9007,721600.0
2008-03-17 12:30:00,30.04,30.54,30.0,30.32,457200.0,20.9007,21.2486,20.8729,21.0955,457200.0
2008-03-17 13:00:00,30.3,30.33,30.05,30.17,330000.0,21.0816,21.1025,20.9076,20.9911,330000.0
2008-03-17 13:30:00,30.18,30.29,30.04,30.27,429200.0,20.9981,21.0746,20.9007,21.0607,429200.0
2008-03-17 14:00:00,30.28,30.5,30.24,30.36,755200.0,21.0677,21.2207,21.0398,21.1233,755200.0
2008-03-17 14:30:00,30.36,30.63,30.26,30.47,800400.0,21.1233,21.3112,21.0538,21.1999,800400.0
2008-03-17 15:00:00,30.48,30.8,30.39,30.69,956800.0,21.2068,21.4295,21.1442,21.3529,956800.0
2008-03-17 15:30:00,30.69,30.88,30.56,30.59,2891600.0,21.3529,21.4851,21.2625,21.2834,2891600.0
2008-03-18 09:30:00,31.19,31.37,31.0,31.15,2220400.0,21.7008,21.826,21.5686,21.673,2220400.0
2008-03-18 10:00:00,31.14,31.21,31.08,31.2,1674400.0,21.666,21.7147,21.6243,21.7078,1674400.0
2008-03-18 10:30:00,31.2,31.4,31.15,31.4,3614400.0,21.7078,21.8469,21.673,21.8469,3614400.0
2008-03-18 11:00:00,31.4,31.42,31.24,31.37,2285200.0,21.8469,21.8608,21.7356,21.826,2285200.0
2008-03-18 11:30:00,31.36,31.43,31.34,31.38,1615200.0,21.8191,21.8678,21.8052,21.833,1615200.0
2008-03-18 12:00:00,31.38,31.49,31.36,31.4,694800.0,21.833,21.9095,21.8191,21.8469,694800.0
2008-03-18 12:30:00,31.4,31.47,31.38,31.44,762000.0,21.8469,21.8956,21.833,21.8747,762000.0
2008-03-18 13:00:00,31.44,31.6,31.43,31.55,1006400.0,21.8747,21.9861,21.8678,21.9513,1006400.0
2008-03-18 13:30:00,31.54,31.67,31.53,31.63,1056800.0,21.9443,22.0348,21.9374,22.0069,1056800.0
2008-03-18 14:00:00,31.63,31.74,31.38,31.55,2520800.0,22.0069,22.0835,21.833,21.9513,2520800.0
2008-03-18 14:30:00,31.54,32.14,31.48,32.08,2951600.0,21.9443,22.3618,21.9026,22.32,2951600.0
2008-03-18 15:00:00,32.09,32.25,31.96,32.16,2490400.0,22.327,22.4383,22.2365,22.3757,2490400.0
2008-03-18 15:30:00,32.17,32.35,32.16,32.29,3190400.0,22.3827,22.5079,22.3757,22.4661,3190400.0
2008-03-19 09:30:00,32.47,32.64,32.06,32.09,1125200.0,22.5914,22.7097,22.3061,22.327,1125200.0
2008-03-19 10:00:00,32.1,32.26,31.83,31.87,728000.0,22.334,22.4453,22.1461,22.1739,728000.0
2008-03-19 10:30:00,31.87,31.89,31.7,31.73,741200.0,22.1739,22.1878,22.0556,22.0765,741200.0
2008-03-19 11:00:00,31.74,32.01,31.68,32.0,656800.0,22.0835,22.2713,22.0417,22.2644,656800.0
2008-03-19 11:30:00,32.02,32.13,31.9,31.9,622800.0,22.2783,22.3548,22.1948,22.1948,622800.0
2008-03-19 12:00:00,31.9,31.94,31.68,31.74,494400.0,22.1948,22.2226,22.0417,22.0835,494400.0
2008-03-19 12:30:00,31.73,31.76,31.45,31.47,800400.0,22.0765,22.0974,21.8817,21.8956,800400.0
2008-03-19 13:00:00,31.47,31.72,31.38,31.39,621200.0,21.8956,22.0696,21.833,21.84,621200.0
2008-03-19 13:30:00,31.39,31.47,31.16,31.32,607600.0,21.84,21.8956,21.6799,21.7913,607600.0
2008-03-19 14:00:00,31.34,31.41,31.1,31.32,840400.0,21.8052,21.8539,21.6382,21.7913,840400.0
2008-03-19 14:30:00,31.32,31.6,31.14,31.59,755600.0,21.7913,21.9861,21.666,21.9791,755600.0
2008-03-19 15:00:00,31.58,31.58,31.19,31.22,1209200.0,21.9722,21.9722,21.7008,21.7217,1209200.0
2008-03-19 15:30:00,31.21,31.31,31.11,31.11,2457200.0,21.7147,21.7843,21.6451,21.6451,2457200.0
2008-03-20 09:30:00,31.11,31.11,29.56,30.47,5229200.0,21.6451,21.6451,20.5667,21.1999,5229200.0
2008-03-20 10:00:00,30.48,30.52,30.25,30.35,1946000.0,21.2068,21.2346,21.0468,21.1164,1946000.0
2008-03-20 10:30:00,30.35,30.65,30.32,30.59,1327200.0,21.1164,21.3251,21.0955,21.2834,1327200.0
2008-03-20 11:00:00,30.59,30.6,30.43,30.43,928000.0,21.2834,21.2903,21.172,21.172,928000.0
2008-03-20 11:30:00,30.43,30.52,30.36,30.46,1592800.0,21.172,21.2346,21.1233,21.1929,1592800.0
2008-03-20 12:00:00,30.47,30.69,30.46,30.61,1094800.0,21.1999,21.3529,21.1929,21.2973,1094800.0
2008-03-20 12:30:00,30.62,30.67,30.47,30.57,919600.0,21.3042,21.339,21.1999,21.2694,919600.0
2008-03-20 13:00:00,30.57,30.7,30.57,30.58,556400.0,21.2694,21.3599,21.2694,21.2764,556400.0
2008-03-20 13:30:00,30.58,30.78,30.57,30.73,1454800.0,21.2764,21.4155,21.2694,21.3808,1454800.0
2008-03-20 14:00:00,30.73,30.8,30.63,30.69,784000.0,21.3808,21.4295,21.3112,21.3529,784000.0
2008-03-20 14:30:00,30.69,30.82,30.68,30.75,1298800.0,21.3529,21.4434,21.346,21.3947,1298800.0
2008-03-20 15:00:00,30.74,30.82,30.53,30.57,1586400.0,21.3877,21.4434,21.2416,21.2694,1586400.0
2008-03-20 15:30:00,30.57,31.08,30.5,30.52,3976800.0,21.2694,21.6243,21.2207,21.2346,3976800.0
2008-03-24 09:30:00,30.7,31.21,30.61,31.16,1085600.0,21.3599,21.7147,21.2973,21.6799,1085600.0
2008-03-24 10:00:00,31.16,31.74,31.16,31.71,1798400.0,21.6799,22.0835,21.6799,22.0626,1798400.0
2008-03-24 10:30:00,31.71,31.74,31.55,31.58,552400.0,22.0626,22.0835,21.9513,21.9722,552400.0
2008-03-24 11:00:00,31.58,31.69,31.47,31.63,426800.0,21.9722,22.0487,21.8956,22.0069,426800.0
2008-03-24 11:30:00,31.62,31.78,31.5,31.63,1475200.0,22.0,22.1113,21.9165,22.0069,1475200.0
2008-03-24 12:00:00,31.63,31.63,31.45,31.49,627600.0,22.0069,22.0069,21.8817,21.9095,627600.0
2008-03-24 12:30:00,31.49,31.61,31.48,31.54,432000.0,21.9095,21.993,21.9026,21.9443,432000.0
2008-03-24 13:00:00,31.54,31.55,31.48,31.53,392000.0,21.9443,21.9513,21.9026,21.9374,392000.0
2008-03-24 13:30:00,31.53,31.62,31.53,31.61,391200.0,21.9374,22.0,21.9374,21.993,391200.0
2008-03-24 14:00:00,31.61,31.61,31.45,31.5,466800.0,21.993,21.993,21.8817,21.9165,466800.0
2008-03-24 14:30:00,31.5,31.57,31.45,31.45,571600.0,21.9165,21.9652,21.8817,21.8817,571600.0
2008-03-24 15:00:00,31.45,31.49,31.38,31.39,725200.0,21.8817,21.9095,21.833,21.84,725200.0
2008-03-24 15:30:00,31.38,31.46,31.34,31.36,1260400.0,21.833,21.8887,21.8052,21.8191,1260400.0
2008-03-25 09:30:00,31.48,31.87,31.3,31.53,970400.0,21.9026,22.1739,21.7773,21.9374,970400.0
2008-03-25 10:00:00,31.53,31.83,31.48,31.74,720800.0,21.9374,22.1461,21.9026,22.0835,720800.0
2008-03-25 10:30:00,31.75,32.1,31.72,32.02,780800.0,22.0904,22.334,22.0696,22.2783,780800.0
2008-03-25 11:00:00,32.02,32.33,32.01,32.24,1285200.0,22.2783,22.494,22.2713,22.4314,1285200.0
2008-03-25 11:30:00,32.23,32.26,32.12,32.15,841600.0,22.4244,22.4453,22.3479,22.3687,841600.0
2008-03-25 12:00:00,32.16,32.34,32.15,32.32,1015600.0,22.3757,22.5009,22.3687,22.487,1015600.0
2008-03-25 12:30:00,32.33,32.33,32.23,32.29,1112400.0,22.494,22.494,22.4244,22.4661,1112400.0
2008-03-25 13:00:00,32.29,32.31,32.23,32.3,454400.0,22.4661,22.4801,22.4244,22.4731,454400.0
2008-03-25 13:30:00,32.31,32.41,32.27,32.4,699600.0,22.4801,22.5496,22.4522,22.5427,699600.0
2008-03-25 14:00:00,32.41,32.5,32.4,32.44,651600.0,22.5496,22.6123,22.5427,22.5705,651600.0
2008-03-25 14:30:00,32.44,32.49,32.29,32.47,643600.0,22.5705,22.6053,22.4661,22.5914,643600.0
2008-03-25 15:00:00,32.47,32.48,32.32,32.33,662800.0,22.5914,22.5983,22.487,22.494,662800.0
2008-03-25 15:30:00,32.34,32.4,32.21,32.29,1060000.0,22.5009,22.5427,22.4105,22.4661,1060000.0
2008-03-26 09:30:00,32.15,32.25,31.94,32.05,690400.0,22.3687,22.4383,22.2226,22.2992,690400.0
2008-03-26 10:00:00,32.07,32.29,32.04,32.26,976400.0,22.3131,22.4661,22.2922,22.4453,976400.0
2008-03-26 10:30:00,32.26,32.26,31.88,31.91,897600.0,22.4453,22.4453,22.1809,22.2018,897600.0
2008-03-26 11:00:00,31.92,31.93,31.69,31.81,732800.0,22.2087,22.2157,22.0487,22.1322,732800.0
2008-03-26 11:30:00,31.81,31.88,31.68,31.79,644400.0,22.1322,22.1809,22.0417,22.1183,644400.0
2008-03-26 12:00:00,31.79,31.83,31.7,31.71,247600.0,22.1183,22.1461,22.0556,22.0626,247600.0
2008-03-26 12:30:00,31.7,31.74,31.62,31.7,419600.0,22.0556,22.0835,22.0,22.0556,419600.0
2008-03-26 13:00:00,31.7,31.75,31.65,31.73,386400.0,22.0556,22.0904,22.0209,22.0765,386400.0
2008-03-26 13:30:00,31.73,31.79,31.68,31.79,381200.0,22.0765,22.1183,22.0417,22.1183,381200.0
2008-03-26 14:00:00,31.79,31.9,31.74,31.86,363200.0,22.1183,22.1948,22.0835,22.167,363200.0
2008-03-26 14:30:00,31.86,32.04,31.83,32.03,454000.0,22.167,22.2922,22.1461,22.2852,454000.0
2008-03-26 15:00:00,32.05,32.07,31.94,31.95,930400.0,22.2992,22.3131,22.2226,22.2296,930400.0
2008-03-26 15:30:00,31.95,32.0,31.87,31.95,1402000.0,22.2296,22.2644,22.1739,22.2296,1402000.0
2008-03-27 09:30:00,31.97,32.19,31.68,31.83,874800.0,22.2435,22.3966,22.0417,22.1461,874800.0
2008-03-27 10:00:00,31.84,31.87,31.36,31.41,736400.0,22.1531,22.1739,21.8191,21.8539,736400.0
2008-03-27 10:30:00,31.42,31.54,31.32,31.54,677200.0,21.8608,21.9443,21.7913,21.9443,677200.0
2008-03-27 11:00:00,31.54,31.64,31.4,31.53,662000.0,21.9443,22.0139,21.8469,21.9374,662000.0
2008-03-27 11:30:00,31.53,31.64,31.49,31.52,431600.0,21.9374,22.0139,21.9095,21.9304,431600.0
2008-03-27 12:00:00,31.52,31.56,31.4,31.5,379200.0,21.9304,21.9582,21.8469,21.9165,379200.0
2008-03-27 12:30:00,31.5,31.63,31.5,31.6,379600.0,21.9165,22.0069,21.9165,21.9861,379600.0
2008-03-27 13:00:00,31.6,31.71,31.57,31.59,204800.0,21.9861,22.0626,21.9652,21.9791,204800.0
2008-03-27 13:30:00,31.59,31.59,31.4,31.45,229200.0,21.9791,21.9791,21.8469,21.8817,229200.0
2008-03-27 14:00:00,31.43,31.53,31.38,31.46,311200.0,21.8678,21.9374,21.833,21.8887,311200.0
2008-03-27 14:30:00,31.44,31.66,31.44,31.6,525200.0,21.8747,22.0278,21.8747,21.9861,525200.0
2008-03-27 15:00:00,31.61,31.62,31.42,31.5,692400.0,21.993,22.0,21.8608,21.9165,692400.0
2008-03-27 15:30:00,31.5,31.62,31.3,31.38,1436000.0,21.9165,22.0,21.7773,21.833,1436000.0
2008-03-28 09:30:00,31.61,31.73,31.28,31.48,672400.0,21.993,22.0765,21.7634,21.9026,672400.0
2008-03-28 10:00:00,31.48,31.65,31.48,31.56,665200.0,21.9026,22.0209,21.9026,21.9582,665200.0
2008-03-28 10:30:00,31.56,31.56,31.33,31.36,382800.0,21.9582,21.9582,21.7982,21.8191,382800.0
2008-03-28 11:00:00,31.36,31.47,31.33,31.47,375200.0,21.8191,21.8956,21.7982,21.8956,375200.0
2008-03-28 11:30:00,31.47,31.52,31.45,31.5,302400.0,21.8956,21.9304,21.8817,21.9165,302400.0
2008-03-28 12:00:00,31.49,31.5,31.31,31.43,288400.0,21.9095,21.9165,21.7843,21.8678,288400.0
2008-03-28 12:30:00,31.44,31.53,31.42,31.52,426000.0,21.8747,21.9374,21.8608,21.9304,426000.0
2008-03-28 13:00:00,31.51,31.56,31.48,31.52,318800.0,21.9235,21.9582,21.9026,21.9304,318800.0
2008-03-28 13:30:00,31.52,31.54,31.41,31.46,454800.0,21.9304,21.9443,21.8539,21.8887,454800.0
2008-03-28 14:00:00,31.46,31.53,31.39,31.4,435200.0,21.8887,21.9374,21.84,21.8469,435200.0
2008-03-28 14:30:00,31.42,31.45,31.34,31.44,341200.0,21.8608,21.8817,21.8052,21.8747,341200.0
2008-03-28 15:00:00,31.43,31.47,31.22,31.26,470400.0,21.8678,21.8956,21.7217,21.7495,470400.0
2008-03-28 15:30:00,31.27,31.31,31.16,31.24,692400.0,21.7565,21.7843,21.6799,21.7356,692400.0
2008-03-31 08:30:00,30.83,30.83,30.83,30.83,4000.0,21.4503,21.4503,21.4503,21.4503,4000.0
2008-03-31 09:00:00,31.0,31.0,31.0,31.0,400.0,21.5686,21.5686,21.5686,21.5686,400.0
2008-03-31 09:30:00,31.31,31.37,30.9,31.26,693200.0,21.7843,21.826,21.499,21.7495,693200.0
2008-03-31 10:00:00,31.25,31.25,31.0,31.04,599600.0,21.7426,21.7426,21.5686,21.5964,599600.0
2008-03-31 10:30:00,31.04,31.09,31.0,31.08,520000.0,21.5964,21.6312,21.5686,21.6243,520000.0
2008-03-31 11:00:00,31.08,31.12,31.01,31.11,403600.0,21.6243,21.6521,21.5756,21.6451,403600.0
2008-03-31 11:30:00,31.09,31.13,31.01,31.02,376800.0,21.6312,21.6591,21.5756,21.5825,376800.0
2008-03-31 12:00:00,31.02,31.06,30.95,31.0,275200.0,21.5825,21.6104,21.5338,21.5686,275200.0
2008-03-31 12:30:00,31.01,31.15,31.0,31.1,386000.0,21.5756,21.673,21.5686,21.6382,386000.0
2008-03-31 13:00:00,31.1,31.37,31.08,31.37,384000.0,21.6382,21.826,21.6243,21.826,384000.0
2008-03-31 13:30:00,31.36,31.42,31.26,31.3,362400.0,21.8191,21.8608,21.7495,21.7773,362400.0
2008-03-31 14:00:00,31.3,31.31,31.21,31.26,365200.0,21.7773,21.7843,21.7147,21.7495,365200.0
2008-03-31 14:30:00,31.25,31.33,31.19,31.27,322800.0,21.7426,21.7982,21.7008,21.7565,322800.0
2008-03-31 15:00:00,31.27,31.35,31.15,31.27,542000.0,21.7565,21.8121,21.673,21.7565,542000.0
2008-03-31 15:30:00,31.27,31.5,31.22,31.31,1229200.0,21.7565,21.9165,21.7217,21.7843,1229200.0
2008-04-01 08:30:00,31.35,31.35,31.35,31.35,2400.0,21.8121,21.8121,21.8121,21.8121,2400.0
2008-04-01 09:00:00,31.35,31.35,31.35,31.35,0.0,21.8121,21.8121,21.8121,21.8121,0.0
2008-04-01 09:30:00,32.46,32.46,31.49,31.58,807200.0,22.5844,22.5844,21.9095,21.9722,807200.0
2008-04-01 10:00:00,31.58,31.86,31.58,31.68,542400.0,21.9722,22.167,21.9722,22.0417,542400.0
2008-04-01 10:30:00,31.68,31.88,31.65,31.88,439600.0,22.0417,22.1809,22.0209,22.1809,439600.0
2008-04-01 11:00:00,31.86,31.89,31.73,31.77,415200.0,22.167,22.1878,22.0765,22.1044,415200.0
2008-04-01 11:30:00,31.77,31.84,31.71,31.82,208000.0,22.1044,22.1531,22.0626,22.1391,208000.0
2008-04-01 12:00:00,31.81,31.85,31.73,31.81,370000.0,22.1322,22.16,22.0765,22.1322,370000.0
2008-04-01 12:30:00,31.8,31.84,31.75,31.81,244800.0,22.1252,22.1531,22.0904,22.1322,244800.0
2008-04-01 13:00:00,31.81,31.85,31.78,31.81,290000.0,22.1322,22.16,22.1113,22.1322,290000.0
2008-04-01 13:30:00,31.81,31.82,31.74,31.82,296400.0,22.1322,22.1391,22.0835,22.1391,296400.0
2008-04-01 14:00:00,31.81,31.89,31.78,31.79,414800.0,22.1322,22.1878,22.1113,22.1183,414800.0
2008-04-01 14:30:00,31.79,31.96,31.79,31.84,525200.0,22.1183,22.2365,22.1183,22.1531,525200.0
2008-04-01 15:00:00,31.85,32.04,31.85,32.0,760400.0,22.16,22.2922,22.16,22.2644,760400.0
2008-04-01 15:30:00,32.01,32.03,31.89,32.01,1591600.0,22.2713,22.2852,22.1878,22.2713,1591600.0
2008-04-02 09:30:00,32.08,32.47,32.0,32.18,1764000.0,22.32,22.5914,22.2644,22.3896,1764000.0
2008-04-02 10:00:00,32.18,32.24,31.96,32.12,1138400.0,22.3896,22.4314,22.2365,22.3479,1138400.0
2008-04-02 10:30:00,32.13,32.3,32.09,32.28,1786400.0,22.3548,22.4731,22.327,22.4592,1786400.0
2008-04-02 11:00:00,32.28,32.31,32.11,32.23,482800.0,22.4592,22.4801,22.3409,22.4244,482800.0
2008-04-02 11:30:00,32.24,32.36,32.23,32.34,411600.0,22.4314,22.5149,22.4244,22.5009,411600.0
2008-04-02 12:00:00,32.34,32.38,32.29,32.35,458000.0,22.5009,22.5288,22.4661,22.5079,458000.0
2008-04-02 12:30:00,32.35,32.37,32.29,32.36,437200.0,22.5079,22.5218,22.4661,22.5149,437200.0
2008-04-02 13:00:00,32.36,32.38,32.29,32.35,569200.0,22.5149,22.5288,22.4661,22.5079,569200.0
2008-04-02 13:30:00,32.36,32.46,32.29,32.44,555200.0,22.5149,22.5844,22.4661,22.5705,555200.0
2008-04-02 14:00:00,32.44,32.58,32.43,32.51,696800.0,22.5705,22.6679,22.5636,22.6192,696800.0
2008-04-02 14:30:00,32.51,32.54,32.4,32.41,1065200.0,22.6192,22.6401,22.5427,22.5496,1065200.0
2008-04-02 15:00:00,32.41,32.45,32.35,32.45,806800.0,22.5496,22.5775,22.5079,22.5775,806800.0
2008-04-02 15:30:00,32.45,32.49,32.38,32.41,1214400.0,22.5775,22.6053,22.5288,22.5496,1214400.0
2008-04-03 09:30:00,32.37,32.37,32.13,32.36,806800.0,22.5218,22.5218,22.3548,22.5149,806800.0
2008-04-03 10:00:00,32.36,32.55,32.31,32.55,922800.0,22.5149,22.647,22.4801,22.647,922800.0
2008-04-03 10:30:00,32.55,32.72,32.52,32.54,693200.0,22.647,22.7653,22.6262,22.6401,693200.0
2008-04-03 11:00:00,32.54,32.8,32.5,32.73,1316000.0,22.6401,22.821,22.6123,22.7723,1316000.0
2008-04-03 11:30:00,32.73,32.92,32.72,32.88,750800.0,22.7723,22.9045,22.7653,22.8766,750800.0
2008-04-03 12:00:00,32.87,33.19,32.86,33.0,1151200.0,22.8697,23.0923,22.8627,22.9601,1151200.0
2008-04-03 12:30:00,32.99,33.25,32.99,33.12,1085200.0,22.9532,23.1341,22.9532,23.0436,1085200.0
2008-04-03 13:00:00,33.11,33.17,33.09,33.15,917200.0,23.0367,23.0784,23.0228,23.0645,917200.0
2008-04-03 13:30:00,33.15,33.16,33.04,33.05,905600.0,23.0645,23.0715,22.988,22.9949,905600.0
2008-04-03 14:00:00,33.05,33.1,33.0,33.05,762400.0,22.9949,23.0297,22.9601,22.9949,762400.0
2008-04-03 14:30:00,33.05,33.17,33.02,33.15,846800.0,22.9949,23.0784,22.9741,23.0645,846800.0
2008-04-03 15:00:00,33.15,33.16,32.95,32.99,1094400.0,23.0645,23.0715,22.9253,22.9532,1094400.0
2008-04-03 15:30:00,32.99,33.11,32.91,33.03,1714000.0,22.9532,23.0367,22.8975,22.981,1714000.0
2008-04-04 09:30:00,33.13,33.41,32.75,33.25,1473200.0,23.0506,23.2454,22.7862,23.1341,1473200.0
2008-04-04 10:00:00,33.25,33.25,32.97,33.15,616400.0,23.1341,23.1341,22.9393,23.0645,616400.0
2008-04-04 10:30:00,33.15,33.25,33.13,33.24,793200.0,23.0645,23.1341,23.0506,23.1271,793200.0
2008-04-04 11:00:00,33.23,33.44,33.22,33.43,488800.0,23.1202,23.2663,23.1132,23.2593,488800.0
2008-04-04 11:30:00,33.41,33.49,33.33,33.41,624000.0,23.2454,23.3011,23.1897,23.2454,624000.0
2008-04-04 12:00:00,33.41,33.49,33.32,33.49,482000.0,23.2454,23.3011,23.1828,23.3011,482000.0
2008-04-04 12:30:00,33.49,33.54,33.46,33.51,510800.0,23.3011,23.3358,23.2802,23.315,510800.0
2008-04-04 13:00:00,33.51,33.6,33.5,33.59,458800.0,23.315,23.3776,23.308,23.3706,458800.0
2008-04-04 13:30:00,33.59,33.59,33.46,33.48,480000.0,23.3706,23.3706,23.2802,23.2941,480000.0
2008-04-04 14:00:00,33.48,33.55,33.4,33.43,525600.0,23.2941,23.3428,23.2384,23.2593,525600.0
2008-04-04 14:30:00,33.42,33.57,33.41,33.47,458000.0,23.2524,23.3567,23.2454,23.2871,458000.0
2008-04-04 15:00:00,33.46,33.53,33.3,33.31,826000.0,23.2802,23.3289,23.1689,23.1758,826000.0
2008-04-04 15:30:00,33.31,33.43,33.25,33.42,1307200.0,23.1758,23.2593,23.1341,23.2524,1307200.0
2008-04-07 09:30:00,33.73,33.75,33.21,33.47,611600.0,23.468,23.482,23.1062,23.2871,611600.0
2008-04-07 10:00:00,33.47,33.56,33.37,33.45,738000.0,23.2871,23.3498,23.2176,23.2732,738000.0
2008-04-07 10:30:00,33.46,33.58,33.43,33.56,485600.0,23.2802,23.3637,23.2593,23.3498,485600.0
2008-04-07 11:00:00,33.56,33.61,33.51,33.55,641600.0,23.3498,23.3846,23.315,23.3428,641600.0
2008-04-07 11:30:00,33.55,33.62,33.55,33.56,516400.0,23.3428,23.3915,23.3428,23.3498,516400.0
2008-04-07 12:00:00,33.56,33.58,33.5,33.55,458800.0,23.3498,23.3637,23.308,23.3428,458800.0
2008-04-07 12:30:00,33.55,33.62,33.5,33.55,718400.0,23.3428,23.3915,23.308,23.3428,718400.0
2008-04-07 13:00:00,33.55,33.58,33.46,33.55,295200.0,23.3428,23.3637,23.2802,23.3428,295200.0
2008-04-07 13:30:00,33.55,33.57,33.41,33.44,376400.0,23.3428,23.3567,23.2454,23.2663,376400.0
2008-04-07 14:00:00,33.43,33.44,33.26,33.27,511200.0,23.2593,23.2663,23.141,23.148,511200.0
2008-04-07 14:30:00,33.28,33.39,33.19,33.25,738800.0,23.155,23.2315,23.0923,23.1341,738800.0
2008-04-07 15:00:00,33.25,33.38,33.09,33.37,651600.0,23.1341,23.2245,23.0228,23.2176,651600.0
2008-04-07 15:30:00,33.37,33.4,33.2,33.31,926000.0,23.2176,23.2384,23.0993,23.1758,926000.0
2008-04-08 09:30:00,33.06,33.37,32.94,33.34,776800.0,23.0019,23.2176,22.9184,23.1967,776800.0
2008-04-08 10:00:00,33.33,33.35,33.15,33.26,751600.0,23.1897,23.2037,23.0645,23.141,751600.0
2008-04-08 10:30:00,33.26,33.47,33.24,33.46,460400.0,23.141,23.2871,23.1271,23.2802,460400.0
2008-04-08 11:00:00,33.47,33.59,33.4,33.52,474400.0,23.2871,23.3706,23.2384,23.3219,474400.0
2008-04-08 11:30:00,33.52,33.53,33.44,33.46,466000.0,23.3219,23.3289,23.2663,23.2802,466000.0
2008-04-08 12:00:00,33.45,33.52,33.35,33.48,528800.0,23.2732,23.3219,23.2037,23.2941,528800.0
2008-04-08 12:30:00,33.48,33.55,33.4,33.51,391600.0,23.2941,23.3428,23.2384,23.315,391600.0
2008-04-08 13:00:00,33.51,33.55,33.49,33.51,324800.0,23.315,23.3428,23.3011,23.315,324800.0
2008-04-08 13:30:00,33.52,33.52,33.39,33.44,371600.0,23.3219,23.3219,23.2315,23.2663,371600.0
2008-04-08 14:00:00,33.43,33.45,33.27,33.32,526800.0,23.2593,23.2732,23.148,23.1828,526800.0
2008-04-08 14:30:00,33.32,33.44,33.29,33.4,535200.0,23.1828,23.2663,23.1619,23.2384,535200.0
2008-04-08 15:00:00,33.4,33.4,33.32,33.37,530800.0,23.2384,23.2384,23.1828,23.2176,530800.0
2008-04-08 15:30:00,33.38,33.46,33.32,33.39,1098800.0,23.2245,23.2802,23.1828,23.2315,1098800.0
2008-04-09 09:30:00,33.08,33.32,32.92,33.07,644400.0,23.0158,23.1828,22.9045,23.0088,644400.0
2008-04-09 10:00:00,33.06,33.13,32.67,32.73,1011600.0,23.0019,23.0506,22.7305,22.7723,1011600.0
2008-04-09 10:30:00,32.73,32.92,32.73,32.9,887200.0,22.7723,22.9045,22.7723,22.8906,887200.0
2008-04-09 11:00:00,32.91,32.96,32.51,32.53,794000.0,22.8975,22.9323,22.6192,22.6331,794000.0
2008-04-09 11:30:00,32.53,32.55,32.29,32.35,802000.0,22.6331,22.647,22.4661,22.5079,802000.0
2008-04-09 12:00:00,32.35,32.44,32.31,32.43,514000.0,22.5079,22.5705,22.4801,22.5636,514000.0
2008-04-09 12:30:00,32.44,32.51,32.36,32.38,277600.0,22.5705,22.6192,22.5149,22.5288,277600.0
2008-04-09 13:00:00,32.38,32.41,32.31,32.32,250400.0,22.5288,22.5496,22.4801,22.487,250400.0
2008-04-09 13:30:00,32.32,32.43,32.31,32.42,365200.0,22.487,22.5636,22.4801,22.5566,365200.0
2008-04-09 14:00:00,32.42,32.47,32.31,32.33,365600.0,22.5566,22.5914,22.4801,22.494,365600.0
2008-04-09 14:30:00,32.33,32.33,32.19,32.19,468800.0,22.494,22.494,22.3966,22.3966,468800.0
2008-04-09 15:00:00,32.2,32.27,32.09,32.25,767200.0,22.4035,22.4522,22.327,22.4383,767200.0
2008-04-09 15:30:00,32.25,32.48,32.25,32.45,2344800.0,22.4383,22.5983,22.4383,22.5775,2344800.0
2008-04-10 09:30:00,32.51,32.51,32.01,32.25,1015200.0,22.6192,22.6192,22.2713,22.4383,1015200.0
2008-04-10 10:00:00,32.26,32.63,32.24,32.59,714400.0,22.4453,22.7027,22.4314,22.6749,714400.0
2008-04-10 10:30:00,32.59,32.6,32.33,32.51,721600.0,22.6749,22.6818,22.494,22.6192,721600.0
2008-04-10 11:00:00,32.51,32.51,32.36,32.46,695600.0,22.6192,22.6192,22.5149,22.5844,695600.0
2008-04-10 11:30:00,32.45,32.51,32.45,32.49,313200.0,22.5775,22.6192,22.5775,22.6053,313200.0
2008-04-10 12:00:00,32.51,32.52,32.46,32.51,506800.0,22.6192,22.6262,22.5844,22.6192,506800.0
2008-04-10 12:30:00,32.49,32.52,32.42,32.44,368400.0,22.6053,22.6262,22.5566,22.5705,368400.0
2008-04-10 13:00:00,32.44,32.48,32.38,32.4,286000.0,22.5705,22.5983,22.5288,22.5427,286000.0
2008-04-10 13:30:00,32.4,32.44,32.37,32.37,467600.0,22.5427,22.5705,22.5218,22.5218,467600.0
2008-04-10 14:00:00,32.36,32.41,32.34,32.38,221200.0,22.5149,22.5496,22.5009,22.5288,221200.0
2008-04-10 14:30:00,32.38,32.47,32.34,32.41,386800.0,22.5288,22.5914,22.5009,22.5496,386800.0
2008-04-10 15:00:00,32.42,32.44,32.36,32.43,640800.0,22.5566,22.5705,22.5149,22.5636,640800.0
2008-04-10 15:30:00,32.42,32.5,32.33,32.48,1075200.0,22.5566,22.6123,22.494,22.5983,1075200.0
2008-04-11 09:30:00,32.05,32.66,32.05,32.5,792800.0,22.2992,22.7236,22.2992,22.6123,792800.0
2008-04-11 10:00:00,32.49,32.63,32.48,32.53,520400.0,22.6053,22.7027,22.5983,22.6331,520400.0
2008-04-11 10:30:00,32.54,32.74,32.47,32.72,796000.0,22.6401,22.7792,22.5914,22.7653,796000.0
2008-04-11 11:00:00,32.73,32.74,32.57,32.58,606000.0,22.7723,22.7792,22.661,22.6679,606000.0
2008-04-11 11:30:00,32.57,32.81,32.55,32.78,600000.0,22.661,22.8279,22.647,22.8071,600000.0
2008-04-11 12:00:00,32.77,32.82,32.51,32.55,245200.0,22.8001,22.8349,22.6192,22.647,245200.0
2008-04-11 12:30:00,32.55,32.62,32.5,32.6,156400.0,22.647,22.6957,22.6123,22.6818,156400.0
2008-04-11 13:00:00,32.6,32.65,32.55,32.57,155600.0,22.6818,22.7166,22.647,22.661,155600.0
2008-04-11 13:30:00,32.55,32.55,32.38,32.49,491200.0,22.647,22.647,22.5288,22.6053,491200.0
2008-04-11 14:00:00,32.48,32.5,32.39,32.48,540400.0,22.5983,22.6123,22.5357,22.5983,540400.0
2008-04-11 14:30:00,32.48,32.59,32.45,32.5,439600.0,22.5983,22.6749,22.5775,22.6123,439600.0
2008-04-11 15:00:00,32.5,32.59,32.42,32.57,712400.0,22.6123,22.6749,22.5566,22.661,712400.0
2008-04-11 15:30:00,32.57,32.6,32.46,32.58,911600.0,22.661,22.6818,22.5844,22.6679,911600.0
2008-04-14 09:30:00,32.6,32.81,32.48,32.71,857200.0,22.6818,22.8279,22.5983,22.7584,857200.0
2008-04-14 10:00:00,32.73,32.88,32.69,32.79,767200.0,22.7723,22.8766,22.7445,22.814,767200.0
2008-04-14 10:30:00,32.8,32.88,32.78,32.87,872800.0,22.821,22.8766,22.8071,22.8697,872800.0
2008-04-14 11:00:00,32.87,32.94,32.55,32.57,360000.0,22.8697,22.9184,22.647,22.661,360000.0
2008-04-14 11:30:00,32.57,32.57,32.45,32.5,853600.0,22.661,22.661,22.5775,22.6123,853600.0
2008-04-14 12:00:00,32.5,32.68,32.46,32.66,312000.0,22.6123,22.7375,22.5844,22.7236,312000.0
2008-04-14 12:30:00,32.68,32.69,32.6,32.62,313200.0,22.7375,22.7445,22.6818,22.6957,313200.0
2008-04-14 13:00:00,32.62,32.75,32.54,32.75,341200.0,22.6957,22.7862,22.6401,22.7862,341200.0
2008-04-14 13:30:00,32.75,32.83,32.73,32.83,210000.0,22.7862,22.8419,22.7723,22.8419,210000.0
2008-04-14 14:00:00,32.83,32.9,32.8,32.85,958800.0,22.8419,22.8906,22.821,22.8558,958800.0
2008-04-14 14:30:00,32.85,32.93,32.82,32.83,652400.0,22.8558,22.9114,22.8349,22.8419,652400.0
2008-04-14 15:00:00,32.83,32.87,32.82,32.82,501600.0,22.8419,22.8697,22.8349,22.8349,501600.0
2008-04-14 15:30:00,32.82,32.87,32.79,32.84,1170800.0,22.8349,22.8697,22.814,22.8488,1170800.0
2008-04-15 09:30:00,33.04,33.04,32.7,32.82,920400.0,22.988,22.988,22.7514,22.8349,920400.0
2008-04-15 10:00:00,32.81,32.87,32.63,32.71,841600.0,22.8279,22.8697,22.7027,22.7584,841600.0
2008-04-15 10:30:00,32.73,32.85,32.7,32.8,442400.0,22.7723,22.8558,22.7514,22.821,442400.0
2008-04-15 11:00:00,32.81,32.84,32.62,32.77,499200.0,22.8279,22.8488,22.6957,22.8001,499200.0
2008-04-15 11:30:00,32.77,32.79,32.66,32.71,462400.0,22.8001,22.814,22.7236,22.7584,462400.0
2008-04-15 12:00:00,32.71,32.75,32.64,32.68,369200.0,22.7584,22.7862,22.7097,22.7375,369200.0
2008-04-15 12:30:00,32.68,32.76,32.65,32.71,283200.0,22.7375,22.7932,22.7166,22.7584,283200.0
2008-04-15 13:00:00,32.71,32.72,32.6,32.65,433600.0,22.7584,22.7653,22.6818,22.7166,433600.0
2008-04-15 13:30:00,32.65,32.7,32.63,32.69,718800.0,22.7166,22.7514,22.7027,22.7445,718800.0
2008-04-15 14:00:00,32.69,32.69,32.63,32.68,848400.0,22.7445,22.7445,22.7027,22.7375,848400.0
2008-04-15 14:30:00,32.68,32.69,32.5,32.56,658800.0,22.7375,22.7445,22.6123,22.654,658800.0
2008-04-15 15:00:00,32.56,32.72,32.55,32.7,1544800.0,22.654,22.7653,22.647,22.7514,1544800.0
2008-04-15 15:30:00,32.7,32.73,32.64,32.73,1463600.0,22.7514,22.7723,22.7097,22.7723,1463600.0
2008-04-16 09:30:00,32.94,33.75,32.94,33.66,2983200.0,22.9184,23.482,22.9184,23.4193,2983200.0
2008-04-16 10:00:00,33.66,33.96,33.6,33.86,2541200.0,23.4193,23.6281,23.3776,23.5585,2541200.0
2008-04-16 10:30:00,33.85,34.01,33.83,33.98,1326400.0,23.5515,23.6629,23.5376,23.642,1326400.0
2008-04-16 11:00:00,33.97,34.0,33.88,33.96,1000800.0,23.635,23.6559,23.5724,23.6281,1000800.0
2008-04-16 11:30:00,33.96,34.0,33.13,33.96,1231600.0,23.6281,23.6559,23.0506,23.6281,1231600.0
2008-04-16 12:00:00,33.96,34.12,33.88,34.04,1564800.0,23.6281,23.7394,23.5724,23.6837,1564800.0
2008-04-16 12:30:00,34.03,34.2,34.03,34.18,1098400.0,23.6768,23.7951,23.6768,23.7811,1098400.0
2008-04-16 13:00:00,34.17,34.21,33.98,34.09,1408400.0,23.7742,23.802,23.642,23.7185,1408400.0
2008-04-16 13:30:00,34.09,34.13,33.9,34.1,1146000.0,23.7185,23.7463,23.5863,23.7255,1146000.0
2008-04-16 14:00:00,34.1,34.21,34.01,34.21,2244400.0,23.7255,23.802,23.6629,23.802,2244400.0
2008-04-16 14:30:00,34.21,34.26,34.16,34.22,1378400.0,23.802,23.8368,23.7672,23.809,1378400.0
2008-04-16 15:00:00,34.22,34.24,34.14,34.19,1559200.0,23.809,23.8229,23.7533,23.7881,1559200.0
2008-04-16 15:30:00,34.19,34.23,34.1,34.13,2614400.0,23.7881,23.8159,23.7255,23.7463,2614400.0
2008-04-17 09:30:00,34.0,34.16,33.92,34.07,1413600.0,23.6559,23.7672,23.6002,23.7046,1413600.0
2008-04-17 10:00:00,34.06,34.25,33.88,34.17,1165600.0,23.6976,23.8298,23.5724,23.7742,1165600.0
2008-04-17 10:30:00,34.18,34.29,33.95,33.95,514000.0,23.7811,23.8577,23.6211,23.6211,514000.0
2008-04-17 11:00:00,33.95,33.96,33.83,33.85,440800.0,23.6211,23.6281,23.5376,23.5515,440800.0
2008-04-17 11:30:00,33.87,33.91,33.79,33.85,740800.0,23.5655,23.5933,23.5098,23.5515,740800.0
2008-04-17 12:00:00,33.85,33.91,33.83,33.85,370000.0,23.5515,23.5933,23.5376,23.5515,370000.0
2008-04-17 12:30:00,33.85,33.88,33.77,33.81,632000.0,23.5515,23.5724,23.4959,23.5237,632000.0
2008-04-17 13:00:00,33.8,33.82,33.66,33.67,419200.0,23.5167,23.5307,23.4193,23.4263,419200.0
2008-04-17 13:30:00,33.67,33.73,33.65,33.7,526400.0,23.4263,23.468,23.4124,23.4472,526400.0
2008-04-17 14:00:00,33.69,33.75,33.63,33.73,332400.0,23.4402,23.482,23.3985,23.468,332400.0
2008-04-17 14:30:00,33.74,33.84,33.72,33.75,330000.0,23.475,23.5446,23.4611,23.482,330000.0
2008-04-17 15:00:00,33.76,33.88,33.73,33.83,1178800.0,23.4889,23.5724,23.468,23.5376,1178800.0
2008-04-17 15:30:00,33.83,33.98,33.78,33.85,1481200.0,23.5376,23.642,23.5028,23.5515,1481200.0
2008-04-18 09:30:00,34.3,34.7,34.2,34.49,2957600.0,23.8646,24.1429,23.7951,23.9968,2957600.0
2008-04-18 10:00:00,34.48,34.56,34.42,34.56,1385200.0,23.9899,24.0455,23.9481,24.0455,1385200.0
2008-04-18 10:30:00,34.56,34.65,34.52,34.55,966800.0,24.0455,24.1081,24.0177,24.0386,966800.0
2008-04-18 11:00:00,34.55,34.61,34.49,34.55,901200.0,24.0386,24.0803,23.9968,24.0386,901200.0
2008-04-18 11:30:00,34.55,34.68,34.53,34.64,1008000.0,24.0386,24.129,24.0247,24.1012,1008000.0
2008-04-18 12:00:00,34.63,34.71,34.6,34.62,517200.0,24.0942,24.1499,24.0734,24.0873,517200.0
2008-04-18 12:30:00,34.61,34.63,34.54,34.58,468800.0,24.0803,24.0942,24.0316,24.0594,468800.0
2008-04-18 13:00:00,34.58,34.6,34.52,34.56,642000.0,24.0594,24.0734,24.0177,24.0455,642000.0
2008-04-18 13:30:00,34.56,34.58,34.46,34.56,404800.0,24.0455,24.0594,23.9759,24.0455,404800.0
2008-04-18 14:00:00,34.56,34.56,34.39,34.51,579200.0,24.0455,24.0455,23.9272,24.0107,579200.0
2008-04-18 14:30:00,34.51,34.62,34.49,34.57,560000.0,24.0107,24.0873,23.9968,24.0525,560000.0
2008-04-18 15:00:00,34.57,34.6,34.44,34.46,828400.0,24.0525,24.0734,23.962,23.9759,828400.0
2008-04-18 15:30:00,34.46,34.6,34.46,34.52,1640000.0,23.9759,24.0734,23.9759,24.0177,1640000.0
2008-04-21 09:30:00,34.4,34.52,34.29,34.4,563600.0,23.9342,24.0177,23.8577,23.9342,563600.0
2008-04-21 10:00:00,34.41,34.43,34.17,34.22,581200.0,23.9412,23.9551,23.7742,23.809,581200.0
2008-04-21 10:30:00,34.22,34.26,34.1,34.15,504400.0,23.809,23.8368,23.7255,23.7603,504400.0
2008-04-21 11:00:00,34.16,34.27,34.05,34.25,416000.0,23.7672,23.8438,23.6907,23.8298,416000.0
2008-04-21 11:30:00,34.26,34.36,34.22,34.27,524000.0,23.8368,23.9064,23.809,23.8438,524000.0
2008-04-21 12:00:00,34.27,34.29,34.21,34.29,329200.0,23.8438,23.8577,23.802,23.8577,329200.0
2008-04-21 12:30:00,34.29,34.32,34.22,34.3,460400.0,23.8577,23.8785,23.809,23.8646,460400.0
2008-04-21 13:00:00,34.31,34.38,34.3,34.34,575600.0,23.8716,23.9203,23.8646,23.8925,575600.0
2008-04-21 13:30:00,34.34,34.38,34.29,34.33,447200.0,23.8925,23.9203,23.8577,23.8855,447200.0
2008-04-21 14:00:00,34.32,34.44,34.31,34.4,890000.0,23.8785,23.962,23.8716,23.9342,890000.0
2008-04-21 14:30:00,34.39,34.51,34.38,34.47,1378400.0,23.9272,24.0107,23.9203,23.9829,1378400.0
2008-04-21 15:00:00,34.47,34.5,34.42,34.48,932800.0,23.9829,24.0038,23.9481,23.9899,932800.0
2008-04-21 15:30:00,34.48,34.54,34.43,34.44,1942400.0,23.9899,24.0316,23.9551,23.962,1942400.0
2008-04-22 09:30:00,34.24,34.35,34.05,34.08,1355600.0,23.8229,23.8994,23.6907,23.7116,1355600.0
2008-04-22 10:00:00,34.09,34.46,34.08,34.38,1530400.0,23.7185,23.9759,23.7116,23.9203,1530400.0
2008-04-22 10:30:00,34.37,34.39,34.3,34.35,787600.0,23.9133,23.9272,23.8646,23.8994,787600.0
2008-04-22 11:00:00,34.35,34.41,34.31,34.38,979200.0,23.8994,23.9412,23.8716,23.9203,979200.0
2008-04-22 11:30:00,34.38,34.5,34.12,34.26,948000.0,23.9203,24.0038,23.7394,23.8368,948000.0
2008-04-22 12:00:00,34.25,34.31,34.11,34.12,553200.0,23.8298,23.8716,23.7324,23.7394,553200.0
2008-04-22 12:30:00,34.12,34.16,34.0,34.01,715200.0,23.7394,23.7672,23.6559,23.6629,715200.0
2008-04-22 13:00:00,34.0,34.11,33.96,34.1,514000.0,23.6559,23.7324,23.6281,23.7255,514000.0
2008-04-22 13:30:00,34.1,34.12,34.06,34.1,342400.0,23.7255,23.7394,23.6976,23.7255,342400.0
2008-04-22 14:00:00,34.09,34.18,34.07,34.17,696800.0,23.7185,23.7811,23.7046,23.7742,696800.0
2008-04-22 14:30:00,34.16,34.17,33.95,34.05,721600.0,23.7672,23.7742,23.6211,23.6907,721600.0
2008-04-22 15:00:00,34.05,34.15,34.03,34.11,1025600.0,23.6907,23.7603,23.6768,23.7324,1025600.0
2008-04-22 15:30:00,34.1,34.24,34.06,34.22,1489200.0,23.7255,23.8229,23.6976,23.809,1489200.0
2008-04-23 09:30:00,34.23,34.26,33.5,33.73,2015200.0,23.8159,23.8368,23.308,23.468,2015200.0
2008-04-23 10:00:00,33.74,33.8,33.56,33.78,1014800.0,23.475,23.5167,23.3498,23.5028,1014800.0
2008-04-23 10:30:00,33.79,33.88,33.66,33.73,576800.0,23.5098,23.5724,23.4193,23.468,576800.0
2008-04-23 11:00:00,33.74,33.77,33.6,33.73,354000.0,23.475,23.4959,23.3776,23.468,354000.0
2008-04-23 11:30:00,33.73,33.79,33.66,33.68,153200.0,23.468,23.5098,23.4193,23.4333,153200.0
2008-04-23 12:00:00,33.69,33.77,33.65,33.67,349600.0,23.4402,23.4959,23.4124,23.4263,349600.0
2008-04-23 12:30:00,33.67,33.67,33.55,33.56,433600.0,23.4263,23.4263,23.3428,23.3498,433600.0
2008-04-23 13:00:00,33.55,33.71,33.54,33.69,269600.0,23.3428,23.4541,23.3358,23.4402,269600.0
2008-04-23 13:30:00,33.68,33.76,33.63,33.69,294800.0,23.4333,23.4889,23.3985,23.4402,294800.0
2008-04-23 14:00:00,33.68,33.75,33.58,33.61,441600.0,23.4333,23.482,23.3637,23.3846,441600.0
2008-04-23 14:30:00,33.61,33.74,33.6,33.7,396400.0,23.3846,23.475,23.3776,23.4472,396400.0
2008-04-23 15:00:00,33.7,33.81,33.67,33.71,774000.0,23.4472,23.5237,23.4263,23.4541,774000.0
2008-04-23 15:30:00,33.71,33.9,33.68,33.77,1774000.0,23.4541,23.5863,23.4333,23.4959,1774000.0
2008-04-24 09:30:00,33.51,34.16,33.22,33.68,1771200.0,23.315,23.7672,23.1132,23.4333,1771200.0
2008-04-24 10:00:00,33.68,33.68,33.42,33.55,807600.0,23.4333,23.4333,23.2524,23.3428,807600.0
2008-04-24 10:30:00,33.56,33.57,33.31,33.46,886000.0,23.3498,23.3567,23.1758,23.2802,886000.0
2008-04-24 11:00:00,33.45,33.75,33.4,33.7,711200.0,23.2732,23.482,23.2384,23.4472,711200.0
2008-04-24 11:30:00,33.69,34.06,33.69,33.9,1259200.0,23.4402,23.6976,23.4402,23.5863,1259200.0
2008-04-24 12:00:00,33.89,34.06,33.89,34.05,753200.0,23.5794,23.6976,23.5794,23.6907,753200.0
2008-04-24 12:30:00,34.05,34.41,34.04,34.38,1323200.0,23.6907,23.9412,23.6837,23.9203,1323200.0
2008-04-24 13:00:00,34.38,34.45,34.31,34.42,1095600.0,23.9203,23.969,23.8716,23.9481,1095600.0
2008-04-24 13:30:00,34.42,34.55,34.41,34.51,956000.0,23.9481,24.0386,23.9412,24.0107,956000.0
2008-04-24 14:00:00,34.51,34.54,34.44,34.52,720400.0,24.0107,24.0316,23.962,24.0177,720400.0
2008-04-24 14:30:00,34.52,34.6,34.45,34.6,1568400.0,24.0177,24.0734,23.969,24.0734,1568400.0
2008-04-24 15:00:00,34.6,34.94,34.59,34.67,2696000.0,24.0734,24.3099,24.0664,24.1221,2696000.0
2008-04-24 15:30:00,34.67,34.67,34.45,34.55,1470800.0,24.1221,24.1221,23.969,24.0386,1470800.0
2008-04-25 09:30:00,34.74,34.75,33.81,34.6,910400.0,24.1708,24.1777,23.5237,24.0734,910400.0
2008-04-25 10:00:00,34.6,35.04,34.59,34.96,1124000.0,24.0734,24.3795,24.0664,24.3238,1124000.0
2008-04-25 10:30:00,34.95,35.16,34.94,35.16,1393200.0,24.3169,24.463,24.3099,24.463,1393200.0
2008-04-25 11:00:00,35.15,35.16,34.68,34.9,884400.0,24.456,24.463,24.129,24.2821,884400.0
2008-04-25 11:30:00,34.88,35.13,34.88,35.08,818000.0,24.2682,24.4421,24.2682,24.4073,818000.0
2008-04-25 12:00:00,35.07,35.08,34.95,34.96,266400.0,24.4004,24.4073,24.3169,24.3238,266400.0
2008-04-25 12:30:00,34.97,35.28,34.93,35.28,913600.0,24.3308,24.5465,24.303,24.5465,913600.0
2008-04-25 13:00:00,35.27,35.29,35.07,35.13,293600.0,24.5395,24.5534,24.4004,24.4421,293600.0
2008-04-25 13:30:00,35.13,35.17,34.99,35.16,637600.0,24.4421,24.4699,24.3447,24.463,637600.0
2008-04-25 14:00:00,35.15,35.24,35.01,35.04,592000.0,24.456,24.5186,24.3586,24.3795,592000.0
2008-04-25 14:30:00,35.04,35.17,34.98,35.04,1852400.0,24.3795,24.4699,24.3377,24.3795,1852400.0
2008-04-25 15:00:00,35.04,35.3,35.03,35.27,732800.0,24.3795,24.5604,24.3725,24.5395,732800.0
2008-04-25 15:30:00,35.26,35.31,34.98,35.18,4407200.0,24.5326,24.5673,24.3377,24.4769,4407200.0
2008-04-28 09:30:00,35.16,35.23,34.98,35.1,648400.0,24.463,24.5117,24.3377,24.4212,648400.0
2008-04-28 10:00:00,35.09,35.2,34.87,35.05,598000.0,24.4143,24.4908,24.2612,24.3864,598000.0
2008-04-28 10:30:00,35.07,35.55,35.06,35.52,579200.0,24.4004,24.7343,24.3934,24.7135,579200.0
2008-04-28 11:00:00,35.52,35.53,35.3,35.4,433200.0,24.7135,24.7204,24.5604,24.63,433200.0
2008-04-28 11:30:00,35.4,35.52,35.38,35.49,369600.0,24.63,24.7135,24.6161,24.6926,369600.0
2008-04-28 12:00:00,35.5,35.61,35.49,35.58,475200.0,24.6995,24.7761,24.6926,24.7552,475200.0
2008-04-28 12:30:00,35.58,35.63,35.45,35.47,328800.0,24.7552,24.79,24.6648,24.6787,328800.0
2008-04-28 13:00:00,35.47,35.56,35.45,35.49,372400.0,24.6787,24.7413,24.6648,24.6926,372400.0
2008-04-28 13:30:00,35.49,35.52,35.37,35.44,271200.0,24.6926,24.7135,24.6091,24.6578,271200.0
2008-04-28 14:00:00,35.43,35.46,35.38,35.4,334000.0,24.6508,24.6717,24.6161,24.63,334000.0
2008-04-28 14:30:00,35.39,35.48,35.38,35.43,308800.0,24.623,24.6856,24.6161,24.6508,308800.0
2008-04-28 15:00:00,35.44,35.53,35.37,35.41,560800.0,24.6578,24.7204,24.6091,24.6369,560800.0
2008-04-28 15:30:00,35.41,35.47,35.38,35.44,1180000.0,24.6369,24.6787,24.6161,24.6578,1180000.0
2008-04-29 09:30:00,35.43,36.1,35.35,35.96,1099600.0,24.6508,25.117,24.5952,25.0196,1099600.0
2008-04-29 10:00:00,35.97,36.04,35.78,35.85,846800.0,25.0266,25.0753,24.8944,24.9431,846800.0
2008-04-29 10:30:00,35.85,35.88,35.63,35.79,988800.0,24.9431,24.9639,24.79,24.9013,988800.0
2008-04-29 11:00:00,35.78,35.82,35.66,35.82,4130800.0,24.8944,24.9222,24.8109,24.9222,4130800.0
2008-04-29 11:30:00,35.82,35.83,35.67,35.74,511200.0,24.9222,24.9291,24.8178,24.8665,511200.0
2008-04-29 12:00:00,35.74,35.92,35.68,35.91,777200.0,24.8665,24.9918,24.8248,24.9848,777200.0
2008-04-29 12:30:00,35.91,36.0,35.81,35.87,1024800.0,24.9848,25.0474,24.9152,24.957,1024800.0
2008-04-29 13:00:00,35.88,36.02,35.83,36.01,666000.0,24.9639,25.0613,24.9291,25.0544,666000.0
2008-04-29 13:30:00,36.01,36.11,35.99,36.08,546800.0,25.0544,25.124,25.0405,25.1031,546800.0
2008-04-29 14:00:00,36.08,36.08,36.01,36.04,601600.0,25.1031,25.1031,25.0544,25.0753,601600.0
2008-04-29 14:30:00,36.03,36.2,35.93,36.2,798400.0,25.0683,25.1866,24.9987,25.1866,798400.0
2008-04-29 15:00:00,36.2,36.29,36.08,36.15,1792000.0,25.1866,25.2492,25.1031,25.1518,1792000.0
2008-04-29 15:30:00,36.15,36.16,35.92,36.03,1514000.0,25.1518,25.1587,24.9918,25.0683,1514000.0
2008-04-30 09:30:00,35.99,36.68,35.88,36.62,1250000.0,25.0405,25.5205,24.9639,25.4788,1250000.0
2008-04-30 10:00:00,36.62,36.65,36.45,36.57,1181200.0,25.4788,25.4997,25.3605,25.444,1181200.0
2008-04-30 10:30:00,36.57,36.63,36.5,36.54,735200.0,25.444,25.4858,25.3953,25.4231,735200.0
2008-04-30 11:00:00,36.54,36.64,36.48,36.49,555200.0,25.4231,25.4927,25.3814,25.3883,555200.0
2008-04-30 11:30:00,36.49,36.52,36.38,36.49,8436000.0,25.3883,25.4092,25.3118,25.3883,8436000.0
2008-04-30 12:00:00,36.49,36.51,36.39,36.39,680400.0,25.3883,25.4023,25.3188,25.3188,680400.0
2008-04-30 12:30:00,36.39,36.5,36.37,36.49,700000.0,25.3188,25.3953,25.3049,25.3883,700000.0
2008-04-30 13:00:00,36.49,36.66,36.45,36.63,3294800.0,25.3883,25.5066,25.3605,25.4858,3294800.0
2008-04-30 13:30:00,36.63,36.75,36.61,36.71,820000.0,25.4858,25.5692,25.4718,25.5414,820000.0
2008-04-30 14:00:00,36.71,36.83,36.61,36.69,2032000.0,25.5414,25.6249,25.4718,25.5275,2032000.0
2008-04-30 14:30:00,36.69,36.79,36.53,36.55,1836800.0,25.5275,25.5971,25.4162,25.4301,1836800.0
2008-04-30 15:00:00,36.55,36.62,36.31,36.33,2212800.0,25.4301,25.4788,25.2631,25.277,2212800.0
2008-04-30 15:30:00,36.34,36.52,36.3,36.31,2804400.0,25.284,25.4092,25.2562,25.2631,2804400.0
2008-05-01 09:30:00,36.32,36.35,35.94,36.15,1181200.0,25.2701,25.2909,25.0057,25.1518,1181200.0
2008-05-01 10:00:00,36.17,36.59,36.14,36.49,1161600.0,25.1657,25.4579,25.1448,25.3883,1161600.0
2008-05-01 10:30:00,36.49,36.62,35.95,36.02,1039600.0,25.3883,25.4788,25.0126,25.0613,1039600.0
2008-05-01 11:00:00,36.02,36.19,35.97,36.06,578000.0,25.0613,25.1796,25.0266,25.0892,578000.0
2008-05-01 11:30:00,36.06,36.06,35.85,35.85,474000.0,25.0892,25.0892,24.9431,24.9431,474000.0
2008-05-01 12:00:00,35.85,36.17,35.85,36.05,602800.0,24.9431,25.1657,24.9431,25.0822,602800.0
2008-05-01 12:30:00,36.05,36.42,36.05,36.35,527200.0,25.0822,25.3396,25.0822,25.2909,527200.0
2008-05-01 13:00:00,36.36,36.58,36.26,36.46,683600.0,25.2979,25.451,25.2283,25.3675,683600.0
2008-05-01 13:30:00,36.46,36.5,36.43,36.47,632800.0,25.3675,25.3953,25.3466,25.3744,632800.0
2008-05-01 14:00:00,36.48,36.81,36.44,36.77,2520000.0,25.3814,25.611,25.3536,25.5832,2520000.0
2008-05-01 14:30:00,36.75,36.96,36.73,36.86,1630000.0,25.5692,25.7154,25.5553,25.6458,1630000.0
2008-05-01 15:00:00,36.86,36.99,36.82,36.9,900800.0,25.6458,25.7362,25.6179,25.6736,900800.0
2008-05-01 15:30:00,36.9,36.95,36.63,36.66,2841600.0,25.6736,25.7084,25.4858,25.5066,2841600.0
2008-05-02 09:30:00,37.06,37.17,36.7,36.91,1361200.0,25.7849,25.8615,25.5345,25.6806,1361200.0
2008-05-02 10:00:00,36.91,37.01,36.67,36.72,1649600.0,25.6806,25.7501,25.5136,25.5484,1649600.0
2008-05-02 10:30:00,36.72,36.75,36.51,36.55,730400.0,25.5484,25.5692,25.4023,25.4301,730400.0
2008-05-02 11:00:00,36.55,36.67,36.47,36.65,844400.0,25.4301,25.5136,25.3744,25.4997,844400.0
2008-05-02 11:30:00,36.65,36.72,36.6,36.65,491600.0,25.4997,25.5484,25.4649,25.4997,491600.0
2008-05-02 12:00:00,36.65,36.65,36.48,36.6,530800.0,25.4997,25.4997,25.3814,25.4649,530800.0
2008-05-02 12:30:00,36.59,36.6,36.33,36.35,650800.0,25.4579,25.4649,25.277,25.2909,650800.0
2008-05-02 13:00:00,36.35,36.36,36.1,36.33,841600.0,25.2909,25.2979,25.117,25.277,841600.0
2008-05-02 13:30:00,36.35,36.54,36.27,36.46,511600.0,25.2909,25.4231,25.2353,25.3675,511600.0
2008-05-02 14:00:00,36.46,36.58,36.38,36.5,374400.0,25.3675,25.451,25.3118,25.3953,374400.0
2008-05-02 14:30:00,36.5,36.71,36.48,36.6,425200.0,25.3953,25.5414,25.3814,25.4649,425200.0
2008-05-02 15:00:00,36.61,36.75,36.6,36.65,725200.0,25.4718,25.5692,25.4649,25.4997,725200.0
2008-05-02 15:30:00,36.65,36.72,36.6,36.69,1125600.0,25.4997,25.5484,25.4649,25.5275,1125600.0
2008-05-05 09:30:00,37.15,37.15,36.51,36.76,974400.0,25.8475,25.8475,25.4023,25.5762,974400.0
2008-05-05 10:00:00,36.77,36.92,36.29,36.37,823600.0,25.5832,25.6875,25.2492,25.3049,823600.0
2008-05-05 10:30:00,36.36,36.5,36.3,36.3,374000.0,25.2979,25.3953,25.2562,25.2562,374000.0
2008-05-05 11:00:00,36.31,36.37,36.26,36.37,482400.0,25.2631,25.3049,25.2283,25.3049,482400.0
2008-05-05 11:30:00,36.37,36.58,36.33,36.57,338000.0,25.3049,25.451,25.277,25.444,338000.0
2008-05-05 12:00:00,36.57,36.81,36.56,36.8,470800.0,25.444,25.611,25.437,25.604,470800.0
2008-05-05 12:30:00,36.8,36.85,36.72,36.73,336400.0,25.604,25.6388,25.5484,25.5553,336400.0
2008-05-05 13:00:00,36.74,36.88,36.73,36.73,328400.0,25.5623,25.6597,25.5553,25.5553,328400.0
2008-05-05 13:30:00,36.73,36.74,36.56,36.6,325200.0,25.5553,25.5623,25.437,25.4649,325200.0
2008-05-05 14:00:00,36.6,36.71,36.49,36.7,544400.0,25.4649,25.5414,25.3883,25.5345,544400.0
2008-05-05 14:30:00,36.68,36.75,36.63,36.67,273600.0,25.5205,25.5692,25.4858,25.5136,273600.0
2008-05-05 15:00:00,36.67,36.76,36.67,36.7,318400.0,25.5136,25.5762,25.5136,25.5345,318400.0
2008-05-05 15:30:00,36.71,36.75,36.65,36.72,729600.0,25.5414,25.5692,25.4997,25.5484,729600.0
2008-05-06 09:30:00,36.1,37.13,36.1,36.67,785200.0,25.117,25.8336,25.117,25.5136,785200.0
2008-05-06 10:00:00,36.67,36.86,36.58,36.81,458000.0,25.5136,25.6458,25.451,25.611,458000.0
2008-05-06 10:30:00,36.79,36.95,36.73,36.91,252000.0,25.5971,25.7084,25.5553,25.6806,252000.0
2008-05-06 11:00:00,36.93,36.97,36.81,36.87,278400.0,25.6945,25.7223,25.611,25.6527,278400.0
2008-05-06 11:30:00,36.87,36.94,36.77,36.94,273200.0,25.6527,25.7014,25.5832,25.7014,273200.0
2008-05-06 12:00:00,36.94,37.16,36.93,37.08,419600.0,25.7014,25.8545,25.6945,25.7988,419600.0
2008-05-06 12:30:00,37.09,37.24,37.01,37.17,258800.0,25.8058,25.9102,25.7501,25.8615,258800.0
2008-05-06 13:00:00,37.18,37.27,37.15,37.18,344400.0,25.8684,25.931,25.8475,25.8684,344400.0
2008-05-06 13:30:00,37.19,37.25,37.13,37.25,527200.0,25.8754,25.9171,25.8336,25.9171,527200.0
2008-05-06 14:00:00,37.25,37.28,37.06,37.12,490400.0,25.9171,25.938,25.7849,25.8267,490400.0
2008-05-06 14:30:00,37.12,37.22,37.03,37.19,671200.0,25.8267,25.8963,25.7641,25.8754,671200.0
2008-05-06 15:00:00,37.19,37.3,37.15,37.21,1055600.0,25.8754,25.9519,25.8475,25.8893,1055600.0
2008-05-06 15:30:00,37.21,37.34,37.16,37.17,1898400.0,25.8893,25.9797,25.8545,25.8615,1898400.0
2008-05-07 09:30:00,37.33,37.33,36.97,37.04,638800.0,25.9728,25.9728,25.7223,25.771,638800.0
2008-05-07 10:00:00,37.04,37.1,36.91,36.91,444000.0,25.771,25.8128,25.6806,25.6806,444000.0
2008-05-07 10:30:00,36.93,37.08,36.86,36.88,376800.0,25.6945,25.7988,25.6458,25.6597,376800.0
2008-05-07 11:00:00,36.87,36.95,36.7,36.72,437600.0,25.6527,25.7084,25.5345,25.5484,437600.0
2008-05-07 11:30:00,36.73,36.82,36.66,36.73,630400.0,25.5553,25.6179,25.5066,25.5553,630400.0
2008-05-07 12:00:00,36.73,36.78,36.64,36.65,473600.0,25.5553,25.5901,25.4927,25.4997,473600.0
2008-05-07 12:30:00,36.63,36.74,36.6,36.71,327600.0,25.4858,25.5623,25.4649,25.5414,327600.0
2008-05-07 13:00:00,36.71,36.72,36.54,36.63,489600.0,25.5414,25.5484,25.4231,25.4858,489600.0
2008-05-07 13:30:00,36.61,36.65,36.57,36.57,359200.0,25.4718,25.4997,25.444,25.444,359200.0
2008-05-07 14:00:00,36.57,36.59,36.25,36.3,767200.0,25.444,25.4579,25.2214,25.2562,767200.0
2008-05-07 14:30:00,36.3,36.34,36.19,36.26,760400.0,25.2562,25.284,25.1796,25.2283,760400.0
2008-05-07 15:00:00,36.25,36.45,36.23,36.37,1178400.0,25.2214,25.3605,25.2074,25.3049,1178400.0
2008-05-07 15:30:00,36.37,36.48,36.23,36.27,1310000.0,25.3049,25.3814,25.2074,25.2353,1310000.0
2008-05-08 09:30:00,36.48,36.85,36.31,36.77,1028400.0,25.3814,25.6388,25.2631,25.5832,1028400.0
2008-05-08 10:00:00,36.79,36.87,36.48,36.55,554400.0,25.5971,25.6527,25.3814,25.4301,554400.0
2008-05-08 10:30:00,36.55,36.58,36.34,36.47,548800.0,25.4301,25.451,25.284,25.3744,548800.0
2008-05-08 11:00:00,36.47,36.81,36.33,36.73,508800.0,25.3744,25.611,25.277,25.5553,508800.0
2008-05-08 11:30:00,36.74,36.77,36.6,36.74,289600.0,25.5623,25.5832,25.4649,25.5623,289600.0
2008-05-08 12:00:00,36.73,36.77,36.59,36.59,263600.0,25.5553,25.5832,25.4579,25.4579,263600.0
2008-05-08 12:30:00,36.59,36.62,36.48,36.59,343200.0,25.4579,25.4788,25.3814,25.4579,343200.0
2008-05-08 13:00:00,36.59,36.79,36.49,36.74,371600.0,25.4579,25.5971,25.3883,25.5623,371600.0
2008-05-08 13:30:00,36.73,36.83,36.64,36.76,494000.0,25.5553,25.6249,25.4927,25.5762,494000.0
2008-05-08 14:00:00,36.76,36.79,36.58,36.59,342800.0,25.5762,25.5971,25.451,25.4579,342800.0
2008-05-08 14:30:00,36.58,36.72,36.55,36.62,580800.0,25.451,25.5484,25.4301,25.4788,580800.0
2008-05-08 15:00:00,36.63,36.7,36.56,36.63,643600.0,25.4858,25.5345,25.437,25.4858,643600.0
2008-05-08 15:30:00,36.62,36.81,36.62,36.8,890800.0,25.4788,25.611,25.4788,25.604,890800.0
2008-05-09 09:30:00,36.49,36.62,36.13,36.46,500800.0,25.3883,25.4788,25.1379,25.3675,500800.0
2008-05-09 10:00:00,36.45,36.58,36.38,36.43,794400.0,25.3605,25.451,25.3118,25.3466,794400.0
2008-05-09 10:30:00,36.43,36.51,36.3,36.34,403600.0,25.3466,25.4023,25.2562,25.284,403600.0
2008-05-09 11:00:00,36.36,36.44,36.27,36.38,321600.0,25.2979,25.3536,25.2353,25.3118,321600.0
2008-05-09 11:30:00,36.38,36.47,36.32,36.46,208800.0,25.3118,25.3744,25.2701,25.3675,208800.0
2008-05-09 12:00:00,36.46,36.48,36.3,36.31,191600.0,25.3675,25.3814,25.2562,25.2631,191600.0
2008-05-09 12:30:00,36.32,36.33,36.25,36.32,199600.0,25.2701,25.277,25.2214,25.2701,199600.0
2008-05-09 13:00:00,36.31,36.42,36.25,36.35,209200.0,25.2631,25.3396,25.2214,25.2909,209200.0
2008-05-09 13:30:00,36.36,36.51,36.27,36.47,310000.0,25.2979,25.4023,25.2353,25.3744,310000.0
2008-05-09 14:00:00,36.47,36.52,36.42,36.46,319200.0,25.3744,25.4092,25.3396,25.3675,319200.0
2008-05-09 14:30:00,36.45,36.54,36.43,36.46,475600.0,25.3605,25.4231,25.3466,25.3675,475600.0
2008-05-09 15:00:00,36.45,36.65,36.43,36.6,348800.0,25.3605,25.4997,25.3466,25.4649,348800.0
2008-05-09 15:30:00,36.6,36.66,36.5,36.56,651600.0,25.4649,25.5066,25.3953,25.437,651600.0
2008-05-12 09:30:00,36.66,36.85,36.5,36.63,522400.0,25.5066,25.6388,25.3953,25.4858,522400.0
2008-05-12 10:00:00,36.62,36.63,36.25,36.32,425200.0,25.4788,25.4858,25.2214,25.2701,425200.0
2008-05-12 10:30:00,36.33,36.68,36.32,36.52,354800.0,25.277,25.5205,25.2701,25.4092,354800.0
2008-05-12 11:00:00,36.52,36.69,36.48,36.63,257200.0,25.4092,25.5275,25.3814,25.4858,257200.0
2008-05-12 11:30:00,36.64,36.74,36.62,36.7,298000.0,25.4927,25.5623,25.4788,25.5345,298000.0
2008-05-12 12:00:00,36.69,36.73,36.6,36.61,196000.0,25.5275,25.5553,25.4649,25.4718,196000.0
2008-05-12 12:30:00,36.62,36.69,36.54,36.66,233600.0,25.4788,25.5275,25.4231,25.5066,233600.0
2008-05-12 13:00:00,36.68,36.71,36.57,36.59,177200.0,25.5205,25.5414,25.444,25.4579,177200.0
2008-05-12 13:30:00,36.59,36.68,36.55,36.67,186400.0,25.4579,25.5205,25.4301,25.5136,186400.0
2008-05-12 14:00:00,36.68,36.83,36.68,36.79,312400.0,25.5205,25.6249,25.5205,25.5971,312400.0
2008-05-12 14:30:00,36.79,36.95,36.5,36.82,635600.0,25.5971,25.7084,25.3953,25.6179,635600.0
2008-05-12 15:00:00,36.82,36.91,36.79,36.84,498800.0,25.6179,25.6806,25.5971,25.6319,498800.0
2008-05-12 15:30:00,36.84,36.98,36.8,36.91,881600.0,25.6319,25.7293,25.604,25.6806,881600.0
2008-05-13 09:30:00,37.08,37.2,36.87,37.18,580800.0,25.7988,25.8823,25.6527,25.8684,580800.0
2008-05-13 10:00:00,37.19,37.26,37.04,37.22,572800.0,25.8754,25.9241,25.771,25.8963,572800.0
2008-05-13 10:30:00,37.22,37.27,37.04,37.05,397200.0,25.8963,25.931,25.771,25.778,397200.0
2008-05-13 11:00:00,37.05,37.19,37.02,37.13,686800.0,25.778,25.8754,25.7571,25.8336,686800.0
2008-05-13 11:30:00,37.13,37.18,36.99,37.17,448800.0,25.8336,25.8684,25.7362,25.8615,448800.0
2008-05-13 12:00:00,37.17,37.22,37.17,37.2,469600.0,25.8615,25.8963,25.8615,25.8823,469600.0
2008-05-13 12:30:00,37.2,37.35,37.2,37.31,336800.0,25.8823,25.9867,25.8823,25.9589,336800.0
2008-05-13 13:00:00,37.31,37.44,37.26,37.39,468400.0,25.9589,26.0493,25.9241,26.0145,468400.0
2008-05-13 13:30:00,37.39,37.46,37.31,37.46,358400.0,26.0145,26.0632,25.9589,26.0632,358400.0
2008-05-13 14:00:00,37.45,37.48,37.4,37.46,447200.0,26.0563,26.0772,26.0215,26.0632,447200.0
2008-05-13 14:30:00,37.46,37.5,37.44,37.48,634800.0,26.0632,26.0911,26.0493,26.0772,634800.0
2008-05-13 15:00:00,37.48,37.49,37.22,37.27,1223200.0,26.0772,26.0841,25.8963,25.931,1223200.0
2008-05-13 15:30:00,37.28,37.31,37.14,37.29,1602000.0,25.938,25.9589,25.8406,25.945,1602000.0
2008-05-14 09:30:00,37.5,37.83,37.25,37.82,814000.0,26.0911,26.3207,25.9171,26.3137,814000.0
2008-05-14 10:00:00,37.82,37.9,37.68,37.68,599200.0,26.3137,26.3694,26.2163,26.2163,599200.0
2008-05-14 10:30:00,37.68,37.9,37.65,37.75,1011600.0,26.2163,26.3694,26.1954,26.265,1011600.0
2008-05-14 11:00:00,37.75,37.79,37.6,37.63,548400.0,26.265,26.2928,26.1606,26.1815,548400.0
2008-05-14 11:30:00,37.63,37.68,37.51,37.54,398800.0,26.1815,26.2163,26.098,26.1189,398800.0
2008-05-14 12:00:00,37.54,37.63,37.27,37.49,435600.0,26.1189,26.1815,25.931,26.0841,435600.0
2008-05-14 12:30:00,37.49,37.56,37.45,37.54,253600.0,26.0841,26.1328,26.0563,26.1189,253600.0
2008-05-14 13:00:00,37.53,37.74,37.51,37.63,328800.0,26.1119,26.258,26.098,26.1815,328800.0
2008-05-14 13:30:00,37.64,37.73,37.63,37.68,226800.0,26.1885,26.2511,26.1815,26.2163,226800.0
2008-05-14 14:00:00,37.69,37.79,37.68,37.74,361200.0,26.2233,26.2928,26.2163,26.258,361200.0
2008-05-14 14:30:00,37.75,37.8,37.71,37.74,347200.0,26.265,26.2998,26.2372,26.258,347200.0
2008-05-14 15:00:00,37.74,37.8,37.53,37.54,633600.0,26.258,26.2998,26.1119,26.1189,633600.0
2008-05-14 15:30:00,37.55,37.55,37.35,37.44,1046000.0,26.1259,26.1259,25.9867,26.0493,1046000.0
2008-05-15 09:30:00,37.58,37.64,37.24,37.52,826800.0,26.1467,26.1885,25.9102,26.105,826800.0
2008-05-15 10:00:00,37.52,37.54,37.25,37.29,586400.0,26.105,26.1189,25.9171,25.945,586400.0
2008-05-15 10:30:00,37.29,37.32,37.14,37.21,356800.0,25.945,25.9658,25.8406,25.8893,356800.0
2008-05-15 11:00:00,37.21,37.39,37.17,37.17,351200.0,25.8893,26.0145,25.8615,25.8615,351200.0
2008-05-15 11:30:00,37.19,37.27,37.09,37.21,354800.0,25.8754,25.931,25.8058,25.8893,354800.0
2008-05-15 12:00:00,37.21,37.45,37.19,37.43,376400.0,25.8893,26.0563,25.8754,26.0424,376400.0
2008-05-15 12:30:00,37.45,37.58,37.44,37.53,533600.0,26.0563,26.1467,26.0493,26.1119,533600.0
2008-05-15 13:00:00,37.53,37.55,37.36,37.48,364400.0,26.1119,26.1259,25.9937,26.0772,364400.0
2008-05-15 13:30:00,37.48,37.51,37.38,37.44,299600.0,26.0772,26.098,26.0076,26.0493,299600.0
2008-05-15 14:00:00,37.45,37.58,37.39,37.39,520400.0,26.0563,26.1467,26.0145,26.0145,520400.0
2008-05-15 14:30:00,37.38,37.57,37.37,37.52,929200.0,26.0076,26.1398,26.0006,26.105,929200.0
2008-05-15 15:00:00,37.51,37.66,37.48,37.61,1120400.0,26.098,26.2024,26.0772,26.1676,1120400.0
2008-05-15 15:30:00,37.62,38.1,37.25,38.02,2694000.0,26.1746,26.5085,25.9171,26.4529,2694000.0
2008-05-16 09:30:00,38.06,39.04,38.06,38.7,3240000.0,26.4807,27.1625,26.4807,26.926,3240000.0
2008-05-16 10:00:00,38.7,38.7,38.36,38.44,1514000.0,26.926,26.926,26.6894,26.7451,1514000.0
2008-05-16 10:30:00,38.45,38.48,38.25,38.27,985200.0,26.752,26.7729,26.6129,26.6268,985200.0
2008-05-16 11:00:00,38.27,38.44,38.2,38.29,1229200.0,26.6268,26.7451,26.5781,26.6407,1229200.0
2008-05-16 11:30:00,38.29,38.33,38.17,38.22,594400.0,26.6407,26.6685,26.5572,26.592,594400.0
2008-05-16 12:00:00,38.22,38.28,38.14,38.19,464800.0,26.592,26.6338,26.5364,26.5711,464800.0
2008-05-16 12:30:00,38.19,38.24,38.13,38.16,531600.0,26.5711,26.6059,26.5294,26.5503,531600.0
2008-05-16 13:00:00,38.16,38.32,38.16,38.23,648000.0,26.5503,26.6616,26.5503,26.599,648000.0
2008-05-16 13:30:00,38.24,38.26,38.02,38.03,2604800.0,26.6059,26.6198,26.4529,26.4598,2604800.0
2008-05-16 14:00:00,38.04,38.15,38.0,38.04,660400.0,26.4668,26.5433,26.4389,26.4668,660400.0
2008-05-16 14:30:00,38.03,38.07,37.98,38.02,754000.0,26.4598,26.4876,26.425,26.4529,754000.0
2008-05-16 15:00:00,38.02,38.2,37.98,38.16,930000.0,26.4529,26.5781,26.425,26.5503,930000.0
2008-05-16 15:30:00,38.16,38.26,38.15,38.24,1504000.0,26.5503,26.6198,26.5433,26.6059,1504000.0
2008-05-19 09:30:00,38.75,39.45,38.63,39.38,1641600.0,26.9608,27.4478,26.8773,27.3991,1641600.0
2008-05-19 10:00:00,39.38,39.6,39.32,39.45,1089200.0,27.3991,27.5522,27.3574,27.4478,1089200.0
2008-05-19 10:30:00,39.47,39.76,39.42,39.67,957200.0,27.4617,27.6635,27.4269,27.6009,957200.0
2008-05-19 11:00:00,39.67,39.9,39.56,39.77,1533600.0,27.6009,27.7609,27.5243,27.6704,1533600.0
2008-05-19 11:30:00,39.78,39.91,39.66,39.71,1121600.0,27.6774,27.7679,27.5939,27.6287,1121600.0
2008-05-19 12:00:00,39.71,39.75,39.57,39.63,1259200.0,27.6287,27.6565,27.5313,27.573,1259200.0
2008-05-19 12:30:00,39.63,39.66,39.57,39.66,333600.0,27.573,27.5939,27.5313,27.5939,333600.0
2008-05-19 13:00:00,39.66,39.81,39.63,39.76,717200.0,27.5939,27.6983,27.573,27.6635,717200.0
2008-05-19 13:30:00,39.75,39.75,39.35,39.41,814800.0,27.6565,27.6565,27.3782,27.42,814800.0
2008-05-19 14:00:00,39.43,39.46,38.79,38.8,1849200.0,27.4339,27.4548,26.9886,26.9956,1849200.0
2008-05-19 14:30:00,38.79,38.83,38.28,38.56,3407600.0,26.9886,27.0164,26.6338,26.8286,3407600.0
2008-05-19 15:00:00,38.56,38.67,38.53,38.62,1839200.0,26.8286,26.9051,26.8077,26.8703,1839200.0
2008-05-19 15:30:00,38.61,38.62,38.14,38.38,3233600.0,26.8634,26.8703,26.5364,26.7033,3233600.0
2008-05-20 09:30:00,38.26,38.59,37.91,38.25,1724000.0,26.6198,26.8494,26.3763,26.6129,1724000.0
2008-05-20 10:00:00,38.25,38.43,38.15,38.3,966000.0,26.6129,26.7381,26.5433,26.6477,966000.0
2008-05-20 10:30:00,38.28,38.41,38.22,38.32,1065200.0,26.6338,26.7242,26.592,26.6616,1065200.0
2008-05-20 11:00:00,38.33,38.35,38.16,38.28,748000.0,26.6685,26.6825,26.5503,26.6338,748000.0
2008-05-20 11:30:00,38.26,38.42,38.19,38.33,482400.0,26.6198,26.7312,26.5711,26.6685,482400.0
2008-05-20 12:00:00,38.33,38.38,38.29,38.34,455600.0,26.6685,26.7033,26.6407,26.6755,455600.0
2008-05-20 12:30:00,38.34,38.44,38.28,38.3,362000.0,26.6755,26.7451,26.6338,26.6477,362000.0
2008-05-20 13:00:00,38.3,38.52,38.26,38.4,873200.0,26.6477,26.8007,26.6198,26.7173,873200.0
2008-05-20 13:30:00,38.4,38.49,38.36,38.38,454000.0,26.7173,26.7799,26.6894,26.7033,454000.0
2008-05-20 14:00:00,38.38,38.46,38.35,38.45,451200.0,26.7033,26.759,26.6825,26.752,451200.0
2008-05-20 14:30:00,38.43,38.55,38.32,38.33,714800.0,26.7381,26.8216,26.6616,26.6685,714800.0
2008-05-20 15:00:00,38.34,38.52,38.33,38.44,576400.0,26.6755,26.8007,26.6685,26.7451,576400.0
2008-05-20 15:30:00,38.46,38.46,38.29,38.38,1272000.0,26.759,26.759,26.6407,26.7033,1272000.0
2008-05-21 09:30:00,38.54,38.92,38.26,38.88,860400.0,26.8147,27.079,26.6198,27.0512,860400.0
2008-05-21 10:00:00,38.88,39.3,38.8,39.28,812800.0,27.0512,27.3434,26.9956,27.3295,812800.0
2008-05-21 10:30:00,39.28,39.29,38.97,39.02,775200.0,27.3295,27.3365,27.1138,27.1486,775200.0
2008-05-21 11:00:00,39.01,39.2,38.89,39.16,837200.0,27.1417,27.2739,27.0582,27.246,837200.0
2008-05-21 11:30:00,39.16,39.26,39.01,39.25,455600.0,27.246,27.3156,27.1417,27.3086,455600.0
2008-05-21 12:00:00,39.25,39.31,39.13,39.26,570400.0,27.3086,27.3504,27.2252,27.3156,570400.0
2008-05-21 12:30:00,39.26,39.34,39.23,39.32,453200.0,27.3156,27.3713,27.2947,27.3574,453200.0
2008-05-21 13:00:00,39.32,39.34,39.08,39.09,698800.0,27.3574,27.3713,27.1904,27.1973,698800.0
2008-05-21 13:30:00,39.1,39.17,39.0,39.01,484400.0,27.2043,27.253,27.1347,27.1417,484400.0
2008-05-21 14:00:00,39.0,39.03,38.39,38.49,1517200.0,27.1347,27.1556,26.7103,26.7799,1517200.0
2008-05-21 14:30:00,38.5,38.56,38.33,38.44,1066000.0,26.7868,26.8286,26.6685,26.7451,1066000.0
2008-05-21 15:00:00,38.44,38.54,38.33,38.54,992400.0,26.7451,26.8147,26.6685,26.8147,992400.0
2008-05-21 15:30:00,38.54,38.57,38.18,38.28,1201200.0,26.8147,26.8355,26.5642,26.6338,1201200.0
2008-05-22 09:30:00,38.4,38.48,37.95,38.04,1101600.0,26.7173,26.7729,26.4042,26.4668,1101600.0
2008-05-22 10:00:00,38.03,38.39,38.02,38.39,1072800.0,26.4598,26.7103,26.4529,26.7103,1072800.0
2008-05-22 10:30:00,38.38,38.91,38.38,38.89,1148800.0,26.7033,27.0721,26.7033,27.0582,1148800.0
2008-05-22 11:00:00,38.89,39.06,38.88,38.95,1020800.0,27.0582,27.1765,27.0512,27.0999,1020800.0
2008-05-22 11:30:00,38.95,38.96,38.67,38.71,690800.0,27.0999,27.1069,26.9051,26.9329,690800.0
2008-05-22 12:00:00,38.71,38.86,38.6,38.76,750400.0,26.9329,27.0373,26.8564,26.9677,750400.0
2008-05-22 12:30:00,38.77,38.85,38.6,38.77,444000.0,26.9747,27.0303,26.8564,26.9747,444000.0
2008-05-22 13:00:00,38.76,38.85,38.66,38.71,331200.0,26.9677,27.0303,26.8981,26.9329,331200.0
2008-05-22 13:30:00,38.71,38.82,38.69,38.78,1211600.0,26.9329,27.0095,26.919,26.9816,1211600.0
2008-05-22 14:00:00,38.79,38.8,38.57,38.6,973200.0,26.9886,26.9956,26.8355,26.8564,973200.0
2008-05-22 14:30:00,38.62,38.73,38.6,38.68,845600.0,26.8703,26.9469,26.8564,26.9121,845600.0
2008-05-22 15:00:00,38.69,38.71,38.52,38.56,520400.0,26.919,26.9329,26.8007,26.8286,520400.0
2008-05-22 15:30:00,38.55,38.62,38.44,38.6,1122400.0,26.8216,26.8703,26.7451,26.8564,1122400.0
2008-05-23 09:30:00,38.5,38.56,38.01,38.3,1010000.0,26.7868,26.8286,26.4459,26.6477,1010000.0
2008-05-23 10:00:00,38.3,38.45,38.13,38.14,610000.0,26.6477,26.752,26.5294,26.5364,610000.0
2008-05-23 10:30:00,38.13,38.28,37.96,38.28,856400.0,26.5294,26.6338,26.4111,26.6338,856400.0
2008-05-23 11:00:00,38.28,38.28,37.9,37.97,588400.0,26.6338,26.6338,26.3694,26.4181,588400.0
2008-05-23 11:30:00,37.98,38.0,37.77,37.81,932800.0,26.425,26.4389,26.2789,26.3068,932800.0
2008-05-23 12:00:00,37.82,37.91,37.63,37.7,1115200.0,26.3137,26.3763,26.1815,26.2302,1115200.0
2008-05-23 12:30:00,37.71,37.86,37.56,37.7,1172000.0,26.2372,26.3415,26.1328,26.2302,1172000.0
2008-05-23 13:00:00,37.71,37.89,37.7,37.86,1508800.0,26.2372,26.3624,26.2302,26.3415,1508800.0
2008-05-23 13:30:00,37.88,37.93,37.75,37.79,615600.0,26.3555,26.3902,26.265,26.2928,615600.0
2008-05-23 14:00:00,37.8,37.88,37.73,37.88,388800.0,26.2998,26.3555,26.2511,26.3555,388800.0
2008-05-23 14:30:00,37.87,38.16,37.84,38.02,712800.0,26.3485,26.5503,26.3276,26.4529,712800.0
2008-05-23 15:00:00,38.01,38.09,37.93,38.07,694800.0,26.4459,26.5016,26.3902,26.4876,694800.0
2008-05-23 15:30:00,38.07,38.16,38.05,38.06,1202800.0,26.4876,26.5503,26.4737,26.4807,1202800.0
2008-05-27 09:30:00,38.28,38.49,37.86,38.33,958400.0,26.6338,26.7799,26.3415,26.6685,958400.0
2008-05-27 10:00:00,38.32,38.7,38.25,38.62,791600.0,26.6616,26.926,26.6129,26.8703,791600.0
2008-05-27 10:30:00,38.63,38.73,38.6,38.65,728400.0,26.8773,26.9469,26.8564,26.8912,728400.0
2008-05-27 11:00:00,38.65,38.68,38.46,38.55,574800.0,26.8912,26.9121,26.759,26.8216,574800.0
2008-05-27 11:30:00,38.55,38.69,38.5,38.63,486000.0,26.8216,26.919,26.7868,26.8773,486000.0
2008-05-27 12:00:00,38.63,38.75,38.49,38.74,776000.0,26.8773,26.9608,26.7799,26.9538,776000.0
2008-05-27 12:30:00,38.75,38.76,38.63,38.68,356800.0,26.9608,26.9677,26.8773,26.9121,356800.0
2008-05-27 13:00:00,38.69,38.77,38.63,38.74,282400.0,26.919,26.9747,26.8773,26.9538,282400.0
2008-05-27 13:30:00,38.74,38.94,38.68,38.93,436400.0,26.9538,27.093,26.9121,27.086,436400.0
2008-05-27 14:00:00,38.93,39.05,38.9,39.0,858400.0,27.086,27.1695,27.0651,27.1347,858400.0
2008-05-27 14:30:00,39.0,39.27,38.98,39.25,1166800.0,27.1347,27.3226,27.1208,27.3086,1166800.0
2008-05-27 15:00:00,39.24,39.35,39.23,39.31,1082000.0,27.3017,27.3782,27.2947,27.3504,1082000.0
2008-05-27 15:30:00,39.31,39.46,39.31,39.46,2034000.0,27.3504,27.4548,27.3504,27.4548,2034000.0
2008-05-28 09:30:00,39.71,39.75,39.35,39.41,2625600.0,27.6287,27.6565,27.3782,27.42,2625600.0
2008-05-28 10:00:00,39.4,39.52,39.28,39.31,949200.0,27.413,27.4965,27.3295,27.3504,949200.0
2008-05-28 10:30:00,39.31,39.47,39.27,39.42,708400.0,27.3504,27.4617,27.3226,27.4269,708400.0
2008-05-28 11:00:00,39.41,39.44,39.28,39.34,583600.0,27.42,27.4408,27.3295,27.3713,583600.0
2008-05-28 11:30:00,39.32,39.41,39.26,39.26,582800.0,27.3574,27.42,27.3156,27.3156,582800.0
2008-05-28 12:00:00,39.26,39.34,39.1,39.26,510400.0,27.3156,27.3713,27.2043,27.3156,510400.0
2008-05-28 12:30:00,39.25,39.26,39.19,39.24,184400.0,27.3086,27.3156,27.2669,27.3017,184400.0
2008-05-28 13:00:00,39.24,39.27,39.19,39.26,532000.0,27.3017,27.3226,27.2669,27.3156,532000.0
2008-05-28 13:30:00,39.25,39.27,39.09,39.18,450800.0,27.3086,27.3226,27.1973,27.2599,450800.0
2008-05-28 14:00:00,39.19,39.23,39.11,39.16,442800.0,27.2669,27.2947,27.2112,27.246,442800.0
2008-05-28 14:30:00,39.18,39.24,39.06,39.12,495200.0,27.2599,27.3017,27.1765,27.2182,495200.0
2008-05-28 15:00:00,39.12,39.34,39.11,39.33,1325600.0,27.2182,27.3713,27.2112,27.3643,1325600.0
2008-05-28 15:30:00,39.32,39.65,39.2,39.37,2039600.0,27.3574,27.587,27.2739,27.3921,2039600.0
2008-05-29 09:30:00,39.24,39.67,39.21,39.33,779600.0,27.3017,27.6009,27.2808,27.3643,779600.0
2008-05-29 10:00:00,39.35,39.39,39.18,39.26,541200.0,27.3782,27.4061,27.2599,27.3156,541200.0
2008-05-29 10:30:00,39.26,39.62,39.07,39.58,929600.0,27.3156,27.5661,27.1834,27.5382,929600.0
2008-05-29 11:00:00,39.58,39.67,39.5,39.6,1361800.0,27.5382,27.6009,27.4826,27.5522,1361800.0
2008-05-29 11:30:00,39.6,39.76,39.59,39.62,641400.0,27.5522,27.6635,27.5452,27.5661,641400.0
2008-05-29 12:00:00,39.62,39.78,39.62,39.76,833800.0,27.5661,27.6774,27.5661,27.6635,833800.0
2008-05-29 12:30:00,39.76,39.99,39.74,39.93,925000.0,27.6635,27.8235,27.6496,27.7818,925000.0
2008-05-29 13:00:00,39.93,40.71,39.93,40.55,1713000.0,27.7818,28.3245,27.7818,28.2131,1713000.0
2008-05-29 13:30:00,40.55,40.62,40.4,40.4,385000.0,28.2131,28.2618,28.1088,28.1088,385000.0
2008-05-29 14:00:00,40.42,40.63,40.29,40.5,573600.0,28.1227,28.2688,28.0322,28.1784,573600.0
2008-05-29 14:30:00,40.49,40.51,40.27,40.35,778800.0,28.1714,28.1853,28.0183,28.074,778800.0
2008-05-29 15:00:00,40.35,40.35,40.12,40.15,592800.0,28.074,28.074,27.914,27.9348,592800.0
2008-05-29 15:30:00,40.16,40.26,40.06,40.14,1040600.0,27.9418,28.0114,27.8722,27.9279,1040600.0
2008-05-30 09:30:00,40.38,40.48,40.1,40.38,796000.0,28.0949,28.1644,27.9,28.0949,796000.0
2008-05-30 10:00:00,40.38,40.55,40.25,40.46,718200.0,28.0949,28.2131,28.0044,28.1505,718200.0
2008-05-30 10:30:00,40.45,40.46,40.29,40.34,425000.0,28.1436,28.1505,28.0322,28.067,425000.0
2008-05-30 11:00:00,40.34,40.56,40.2,40.43,915000.0,28.067,28.2201,27.9696,28.1296,915000.0
2008-05-30 11:30:00,40.44,40.65,40.44,40.6,564000.0,28.1366,28.2827,28.1366,28.2479,564000.0
2008-05-30 12:00:00,40.6,40.89,40.52,40.88,482400.0,28.2479,28.4497,28.1923,28.4427,482400.0
2008-05-30 12:30:00,40.88,41.08,40.8,41.04,932000.0,28.4427,28.5819,28.3871,28.5541,932000.0
2008-05-30 13:00:00,41.05,41.05,40.84,40.9,710800.0,28.561,28.561,28.4149,28.4567,710800.0
2008-05-30 13:30:00,40.9,40.94,40.81,40.91,642800.0,28.4567,28.4845,28.394,28.4636,642800.0
2008-05-30 14:00:00,40.91,40.99,40.87,40.99,840200.0,28.4636,28.5193,28.4358,28.5193,840200.0
2008-05-30 14:30:00,40.99,41.12,40.99,41.11,652600.0,28.5193,28.6097,28.5193,28.6028,652600.0
2008-05-30 15:00:00,41.11,41.18,40.99,41.07,1191200.0,28.6028,28.6515,28.5193,28.5749,1191200.0
2008-05-30 15:30:00,41.07,41.31,41.06,41.1,2191200.0,28.5749,28.7419,28.568,28.5958,2191200.0
2008-06-02 09:30:00,41.06,41.06,40.35,40.49,1213400.0,28.568,28.568,28.074,28.1714,1213400.0
2008-06-02 10:00:00,40.49,40.67,40.08,40.18,894000.0,28.1714,28.2966,27.8861,27.9557,894000.0
2008-06-02 10:30:00,40.17,40.41,40.01,40.34,570800.0,27.9487,28.1157,27.8374,28.067,570800.0
2008-06-02 11:00:00,40.34,40.47,40.24,40.4,406800.0,28.067,28.1575,27.9975,28.1088,406800.0
2008-06-02 11:30:00,40.39,40.52,40.32,40.44,408600.0,28.1018,28.1923,28.0531,28.1366,408600.0
2008-06-02 12:00:00,40.44,40.86,40.4,40.74,764800.0,28.1366,28.4288,28.1088,28.3453,764800.0
2008-06-02 12:30:00,40.74,40.77,40.51,40.64,423600.0,28.3453,28.3662,28.1853,28.2758,423600.0
2008-06-02 13:00:00,40.65,40.81,40.58,40.74,487200.0,28.2827,28.394,28.234,28.3453,487200.0
2008-06-02 13:30:00,40.74,40.95,40.73,40.93,342200.0,28.3453,28.4914,28.3384,28.4775,342200.0
2008-06-02 14:00:00,40.93,41.03,40.9,41.01,642400.0,28.4775,28.5471,28.4567,28.5332,642400.0
2008-06-02 14:30:00,41.01,41.03,40.8,40.81,877000.0,28.5332,28.5471,28.3871,28.394,877000.0
2008-06-02 15:00:00,40.8,40.88,40.62,40.71,1306600.0,28.3871,28.4427,28.2618,28.3245,1306600.0
2008-06-02 15:30:00,40.71,40.73,40.53,40.56,1304800.0,28.3245,28.3384,28.1992,28.2201,1304800.0
2008-06-03 09:30:00,40.74,41.38,40.0,40.1,1294000.0,28.3453,28.7906,27.8305,27.9,1294000.0
2008-06-03 10:00:00,40.1,40.35,40.08,40.1,966200.0,27.9,28.074,27.8861,27.9,966200.0
2008-06-03 10:30:00,40.09,40.18,40.03,40.06,522800.0,27.8931,27.9557,27.8513,27.8722,522800.0
2008-06-03 11:00:00,40.06,40.08,39.87,40.02,625000.0,27.8722,27.8861,27.74,27.8444,625000.0
2008-06-03 11:30:00,40.02,40.16,40.02,40.13,664000.0,27.8444,27.9418,27.8444,27.9209,664000.0
2008-06-03 12:00:00,40.13,40.3,40.08,40.18,675400.0,27.9209,28.0392,27.8861,27.9557,675400.0
2008-06-03 12:30:00,40.18,40.29,40.1,40.15,840200.0,27.9557,28.0322,27.9,27.9348,840200.0
2008-06-03 13:00:00,40.15,40.26,40.13,40.18,429000.0,27.9348,28.0114,27.9209,27.9557,429000.0
2008-06-03 13:30:00,40.18,40.18,39.67,39.9,709600.0,27.9557,27.9557,27.6009,27.7609,709600.0
2008-06-03 14:00:00,39.9,39.94,39.52,39.55,1223400.0,27.7609,27.7887,27.4965,27.5174,1223400.0
2008-06-03 14:30:00,39.55,39.8,39.54,39.78,877600.0,27.5174,27.6913,27.5104,27.6774,877600.0
2008-06-03 15:00:00,39.78,40.01,39.67,39.79,849600.0,27.6774,27.8374,27.6009,27.6844,849600.0
2008-06-03 15:30:00,39.78,39.99,39.68,39.84,1512000.0,27.6774,27.8235,27.6078,27.7191,1512000.0
2008-06-04 09:30:00,39.74,39.85,39.47,39.77,908600.0,27.726,27.8027,27.5376,27.7469,908600.0
2008-06-04 10:00:00,39.79,39.93,39.57,39.88,422200.0,27.7608,27.8585,27.6073,27.8236,422200.0
2008-06-04 10:30:00,39.9,40.0,39.69,39.95,312200.0,27.8376,27.9073,27.6911,27.8725,312200.0
2008-06-04 11:00:00,39.97,40.12,39.9,40.09,576000.0,27.8864,27.9911,27.8376,27.9701,576000.0
2008-06-04 11:30:00,40.09,40.1,39.85,39.99,392400.0,27.9701,27.9771,27.8027,27.9004,392400.0
2008-06-04 12:00:00,39.97,40.08,39.87,40.03,232600.0,27.8864,27.9632,27.8167,27.9283,232600.0
2008-06-04 12:30:00,40.04,40.08,39.92,39.95,260000.0,27.9353,27.9632,27.8515,27.8725,260000.0
2008-06-04 13:00:00,39.96,40.07,39.89,40.06,313000.0,27.8794,27.9562,27.8306,27.9492,313000.0
2008-06-04 13:30:00,40.06,40.23,40.0,40.22,526800.0,27.9492,28.0678,27.9073,28.0608,526800.0
2008-06-04 14:00:00,40.21,40.23,39.88,39.9,302000.0,28.0539,28.0678,27.8236,27.8376,302000.0
2008-06-04 14:30:00,39.89,40.12,39.6,39.6,624800.0,27.8306,27.9911,27.6283,27.6283,624800.0
2008-06-04 15:00:00,39.6,39.95,39.58,39.72,718400.0,27.6283,27.8725,27.6143,27.712,718400.0
2008-06-04 15:30:00,39.72,39.83,39.58,39.79,1008800.0,27.712,27.7887,27.6143,27.7608,1008800.0
2008-06-05 09:30:00,40.0,40.35,40.0,40.28,712600.0,27.9073,28.1515,27.9073,28.1027,712600.0
2008-06-05 10:00:00,40.29,40.64,40.28,40.62,808800.0,28.1097,28.3539,28.1027,28.3399,808800.0
2008-06-05 10:30:00,40.62,40.7,40.5,40.64,456400.0,28.3399,28.3957,28.2562,28.3539,456400.0
2008-06-05 11:00:00,40.66,40.76,40.62,40.74,443800.0,28.3678,28.4376,28.3399,28.4236,443800.0
2008-06-05 11:30:00,40.74,40.75,40.56,40.65,486400.0,28.4236,28.4306,28.2981,28.3608,486400.0
2008-06-05 12:00:00,40.65,40.77,40.55,40.69,479800.0,28.3608,28.4446,28.2911,28.3888,479800.0
2008-06-05 12:30:00,40.69,40.73,40.6,40.69,321400.0,28.3888,28.4167,28.326,28.3888,321400.0
2008-06-05 13:00:00,40.69,40.85,40.61,40.79,846400.0,28.3888,28.5004,28.3329,28.4585,846400.0
2008-06-05 13:30:00,40.79,40.92,40.65,40.72,757000.0,28.4585,28.5492,28.3608,28.4097,757000.0
2008-06-05 14:00:00,40.73,40.74,40.43,40.49,673600.0,28.4167,28.4236,28.2074,28.2492,673600.0
2008-06-05 14:30:00,40.49,40.63,40.44,40.59,758000.0,28.2492,28.3469,28.2143,28.319,758000.0
2008-06-05 15:00:00,40.59,40.85,40.59,40.75,763600.0,28.319,28.5004,28.319,28.4306,763600.0
2008-06-05 15:30:00,40.75,40.92,40.74,40.82,1195200.0,28.4306,28.5492,28.4236,28.4795,1195200.0
2008-06-06 09:30:00,40.59,40.59,39.63,40.23,1354600.0,28.319,28.319,27.6492,28.0678,1354600.0
2008-06-06 10:00:00,40.23,40.24,39.85,40.17,1070400.0,28.0678,28.0748,27.8027,28.026,1070400.0
2008-06-06 10:30:00,40.17,40.26,40.0,40.08,687600.0,28.026,28.0887,27.9073,27.9632,687600.0
2008-06-06 11:00:00,40.08,40.08,39.55,39.56,929000.0,27.9632,27.9632,27.5934,27.6004,929000.0
2008-06-06 11:30:00,39.56,39.88,39.54,39.68,567600.0,27.6004,27.8236,27.5864,27.6841,567600.0
2008-06-06 12:00:00,39.68,39.77,39.52,39.7,599800.0,27.6841,27.7469,27.5725,27.698,599800.0
2008-06-06 12:30:00,39.7,39.88,39.65,39.68,391000.0,27.698,27.8236,27.6632,27.6841,391000.0
2008-06-06 13:00:00,39.67,39.71,39.44,39.51,525400.0,27.6771,27.705,27.5166,27.5655,525400.0
2008-06-06 13:30:00,39.51,39.67,39.44,39.49,548600.0,27.5655,27.6771,27.5166,27.5515,548600.0
2008-06-06 14:00:00,39.49,39.5,38.95,39.27,1056600.0,27.5515,27.5585,27.1748,27.398,1056600.0
2008-06-06 14:30:00,39.27,39.38,39.19,39.22,684200.0,27.398,27.4748,27.3422,27.3632,684200.0
2008-06-06 15:00:00,39.22,39.46,39.07,39.11,1043000.0,27.3632,27.5306,27.2585,27.2864,1043000.0
2008-06-06 15:30:00,39.12,39.24,38.97,38.97,1818400.0,27.2934,27.3771,27.1887,27.1887,1818400.0
2008-06-09 09:30:00,39.27,39.7,39.27,39.58,750200.0,27.398,27.698,27.398,27.6143,750200.0
2008-06-09 10:00:00,39.59,39.84,39.52,39.81,775200.0,27.6213,27.7957,27.5725,27.7748,775200.0
2008-06-09 10:30:00,39.81,39.88,39.45,39.47,439400.0,27.7748,27.8236,27.5236,27.5376,439400.0
2008-06-09 11:00:00,39.48,39.72,39.47,39.72,262600.0,27.5446,27.712,27.5376,27.712,262600.0
2008-06-09 11:30:00,39.71,39.85,39.71,39.76,206200.0,27.705,27.8027,27.705,27.7399,206200.0
2008-06-09 12:00:00,39.76,39.96,39.67,39.92,265400.0,27.7399,27.8794,27.6771,27.8515,265400.0
2008-06-09 12:30:00,39.92,40.0,39.89,39.96,152400.0,27.8515,27.9073,27.8306,27.8794,152400.0
2008-06-09 13:00:00,39.96,39.97,39.56,39.76,299200.0,27.8794,27.8864,27.6004,27.7399,299200.0
2008-06-09 13:30:00,39.76,39.81,39.47,39.59,370400.0,27.7399,27.7748,27.5376,27.6213,370400.0
2008-06-09 14:00:00,39.6,39.66,39.37,39.54,615800.0,27.6283,27.6701,27.4678,27.5864,615800.0
2008-06-09 14:30:00,39.54,39.62,39.42,39.44,439400.0,27.5864,27.6422,27.5027,27.5166,439400.0
2008-06-09 15:00:00,39.43,39.75,39.31,39.74,591000.0,27.5097,27.7329,27.4259,27.726,591000.0
2008-06-09 15:30:00,39.74,39.98,39.71,39.86,950600.0,27.726,27.8934,27.705,27.8097,950600.0
2008-06-10 09:30:00,39.55,39.84,39.29,39.52,654800.0,27.5934,27.7957,27.412,27.5725,654800.0
2008-06-10 10:00:00,39.52,39.82,39.4,39.73,510400.0,27.5725,27.7818,27.4887,27.719,510400.0
2008-06-10 10:30:00,39.71,39.71,39.39,39.5,416800.0,27.705,27.705,27.4818,27.5585,416800.0
2008-06-10 11:00:00,39.51,39.59,39.24,39.31,1320600.0,27.5655,27.6213,27.3771,27.4259,1320600.0
2008-06-10 11:30:00,39.31,39.35,38.99,39.07,675600.0,27.4259,27.4539,27.2027,27.2585,675600.0
2008-06-10 12:00:00,39.08,39.44,38.95,39.41,565400.0,27.2655,27.5166,27.1748,27.4957,565400.0
2008-06-10 12:30:00,39.42,39.48,39.3,39.42,485200.0,27.5027,27.5446,27.419,27.5027,485200.0
2008-06-10 13:00:00,39.41,39.65,39.38,39.61,658000.0,27.4957,27.6632,27.4748,27.6353,658000.0
2008-06-10 13:30:00,39.61,39.63,39.31,39.38,372600.0,27.6353,27.6492,27.4259,27.4748,372600.0
2008-06-10 14:00:00,39.37,39.41,39.15,39.22,616200.0,27.4678,27.4957,27.3143,27.3632,616200.0
2008-06-10 14:30:00,39.22,39.35,39.14,39.31,446600.0,27.3632,27.4539,27.3073,27.4259,446600.0
2008-06-10 15:00:00,39.31,39.4,39.18,39.29,489000.0,27.4259,27.4887,27.3352,27.412,489000.0
2008-06-10 15:30:00,39.31,39.4,39.19,39.26,888600.0,27.4259,27.4887,27.3422,27.3911,888600.0
2008-06-11 09:30:00,39.25,39.34,37.92,37.95,1722000.0,27.3841,27.4469,26.4562,26.4771,1722000.0
2008-06-11 10:00:00,37.95,38.16,37.43,37.51,2245000.0,26.4771,26.6236,26.1143,26.1701,2245000.0
2008-06-11 10:30:00,37.5,38.06,37.49,37.98,1408000.0,26.1631,26.5538,26.1562,26.498,1408000.0
2008-06-11 11:00:00,37.98,38.15,37.78,38.07,1440200.0,26.498,26.6166,26.3585,26.5608,1440200.0
2008-06-11 11:30:00,38.07,38.22,37.96,38.12,939600.0,26.5608,26.6655,26.4841,26.5957,939600.0
2008-06-11 12:00:00,38.12,38.17,37.68,37.7,856400.0,26.5957,26.6306,26.2887,26.3027,856400.0
2008-06-11 12:30:00,37.68,37.74,37.43,37.55,1033400.0,26.2887,26.3306,26.1143,26.198,1033400.0
2008-06-11 13:00:00,37.52,37.68,37.5,37.53,761200.0,26.1771,26.2887,26.1631,26.1841,761200.0
2008-06-11 13:30:00,37.52,37.53,37.31,37.4,1016800.0,26.1771,26.1841,26.0306,26.0934,1016800.0
2008-06-11 14:00:00,37.38,37.4,37.19,37.25,1308000.0,26.0794,26.0934,25.9469,25.9887,1308000.0
2008-06-11 14:30:00,37.26,37.43,37.25,37.31,1073600.0,25.9957,26.1143,25.9887,26.0306,1073600.0
2008-06-11 15:00:00,37.31,37.42,37.17,37.24,1066000.0,26.0306,26.1073,25.9329,25.9817,1066000.0
2008-06-11 15:30:00,37.24,37.26,37.02,37.1,2429800.0,25.9817,25.9957,25.8283,25.8841,2429800.0
2008-06-12 09:30:00,37.31,38.15,37.31,38.01,1265000.0,26.0306,26.6166,26.0306,26.519,1265000.0
2008-06-12 10:00:00,38.02,38.22,37.98,37.98,911600.0,26.5259,26.6655,26.498,26.498,911600.0
2008-06-12 10:30:00,37.98,38.07,37.93,38.04,633000.0,26.498,26.5608,26.4631,26.5399,633000.0
2008-06-12 11:00:00,38.04,38.13,38.0,38.09,879600.0,26.5399,26.6027,26.512,26.5748,879600.0
2008-06-12 11:30:00,38.09,38.14,37.96,37.99,856800.0,26.5748,26.6097,26.4841,26.505,856800.0
2008-06-12 12:00:00,37.98,38.03,37.92,37.96,523600.0,26.498,26.5329,26.4562,26.4841,523600.0
2008-06-12 12:30:00,37.96,38.04,37.83,38.0,661400.0,26.4841,26.5399,26.3934,26.512,661400.0
2008-06-12 13:00:00,38.0,38.05,37.81,37.83,435800.0,26.512,26.5469,26.3794,26.3934,435800.0
2008-06-12 13:30:00,37.83,37.85,37.52,37.58,759400.0,26.3934,26.4073,26.1771,26.219,759400.0
2008-06-12 14:00:00,37.59,37.76,37.49,37.6,807200.0,26.2259,26.3445,26.1562,26.2329,807200.0
2008-06-12 14:30:00,37.6,37.69,37.49,37.65,893600.0,26.2329,26.2957,26.1562,26.2678,893600.0
2008-06-12 15:00:00,37.65,37.67,37.38,37.38,1133000.0,26.2678,26.2817,26.0794,26.0794,1133000.0
2008-06-12 15:30:00,37.38,37.8,37.35,37.73,1764600.0,26.0794,26.3724,26.0585,26.3236,1764600.0
2008-06-13 09:30:00,37.91,38.55,37.91,38.38,1068400.0,26.4492,26.8957,26.4492,26.7771,1068400.0
2008-06-13 10:00:00,38.38,38.95,38.38,38.51,1133200.0,26.7771,27.1748,26.7771,26.8678,1133200.0
2008-06-13 10:30:00,38.52,38.6,37.95,38.08,1111600.0,26.8748,26.9306,26.4771,26.5678,1111600.0
2008-06-13 11:00:00,38.08,38.35,38.07,38.23,545800.0,26.5678,26.7562,26.5608,26.6724,545800.0
2008-06-13 11:30:00,38.22,38.26,37.99,37.99,301800.0,26.6655,26.6934,26.505,26.505,301800.0
2008-06-13 12:00:00,38.0,38.01,37.75,37.75,452400.0,26.512,26.519,26.3376,26.3376,452400.0
2008-06-13 12:30:00,37.75,37.86,37.5,37.69,718200.0,26.3376,26.4143,26.1631,26.2957,718200.0
2008-06-13 13:00:00,37.68,37.83,37.59,37.68,468000.0,26.2887,26.3934,26.2259,26.2887,468000.0
2008-06-13 13:30:00,37.68,37.77,37.41,37.42,1203800.0,26.2887,26.3515,26.1003,26.1073,1203800.0
2008-06-13 14:00:00,37.42,37.46,37.25,37.27,1094000.0,26.1073,26.1352,25.9887,26.0027,1094000.0
2008-06-13 14:30:00,37.27,37.57,37.23,37.56,1146600.0,26.0027,26.212,25.9748,26.205,1146600.0
2008-06-13 15:00:00,37.56,37.7,37.52,37.55,721000.0,26.205,26.3027,26.1771,26.198,721000.0
2008-06-13 15:30:00,37.56,37.77,37.5,37.77,1635800.0,26.205,26.3515,26.1631,26.3515,1635800.0
2008-06-16 09:30:00,37.61,37.84,37.31,37.82,1023200.0,26.2399,26.4004,26.0306,26.3864,1023200.0
2008-06-16 10:00:00,37.82,37.85,37.63,37.74,784400.0,26.3864,26.4073,26.2538,26.3306,784400.0
2008-06-16 10:30:00,37.74,37.76,37.32,37.37,1092600.0,26.3306,26.3445,26.0376,26.0724,1092600.0
2008-06-16 11:00:00,37.37,37.41,37.04,37.24,902600.0,26.0724,26.1003,25.8422,25.9817,902600.0
2008-06-16 11:30:00,37.24,37.45,37.24,37.35,1445400.0,25.9817,26.1283,25.9817,26.0585,1445400.0
2008-06-16 12:00:00,37.35,37.55,37.3,37.43,1055400.0,26.0585,26.198,26.0236,26.1143,1055400.0
2008-06-16 12:30:00,37.44,37.72,37.44,37.63,514600.0,26.1213,26.3166,26.1213,26.2538,514600.0
2008-06-16 13:00:00,37.63,37.88,37.6,37.83,808400.0,26.2538,26.4283,26.2329,26.3934,808400.0
2008-06-16 13:30:00,37.85,37.94,37.72,37.89,1075000.0,26.4073,26.4701,26.3166,26.4352,1075000.0
2008-06-16 14:00:00,37.89,38.17,37.88,37.98,1680600.0,26.4352,26.6306,26.4283,26.498,1680600.0
2008-06-16 14:30:00,37.98,38.22,37.85,38.0,3580200.0,26.498,26.6655,26.4073,26.512,3580200.0
2008-06-16 15:00:00,38.01,38.12,38.0,38.01,894600.0,26.519,26.5957,26.512,26.519,894600.0
2008-06-16 15:30:00,38.01,38.09,37.96,38.0,1894600.0,26.519,26.5748,26.4841,26.512,1894600.0
2008-06-17 09:30:00,38.3,38.31,36.75,37.06,3171400.0,26.7213,26.7283,25.6399,25.8562,3171400.0
2008-06-17 10:00:00,37.06,37.36,37.0,37.35,1847400.0,25.8562,26.0655,25.8143,26.0585,1847400.0
2008-06-17 10:30:00,37.33,37.59,37.23,37.29,1007200.0,26.0445,26.2259,25.9748,26.0166,1007200.0
2008-06-17 11:00:00,37.29,37.36,37.12,37.17,940200.0,26.0166,26.0655,25.898,25.9329,940200.0
2008-06-17 11:30:00,37.18,37.26,37.08,37.15,1085800.0,25.9399,25.9957,25.8701,25.919,1085800.0
2008-06-17 12:00:00,37.14,37.24,36.95,36.97,817600.0,25.912,25.9817,25.7794,25.7934,817600.0
2008-06-17 12:30:00,36.97,36.97,36.64,36.65,970800.0,25.7934,25.7934,25.5631,25.5701,970800.0
2008-06-17 13:00:00,36.65,36.84,36.52,36.55,1129200.0,25.5701,25.7027,25.4794,25.5003,1129200.0
2008-06-17 13:30:00,36.54,36.74,36.52,36.71,785400.0,25.4934,25.6329,25.4794,25.612,785400.0
2008-06-17 14:00:00,36.71,36.87,36.54,36.55,1214400.0,25.612,25.7236,25.4934,25.5003,1214400.0
2008-06-17 14:30:00,36.55,36.6,36.25,36.3,1396600.0,25.5003,25.5352,25.291,25.3259,1396600.0
2008-06-17 15:00:00,36.3,36.39,36.15,36.22,2343000.0,25.3259,25.3887,25.2213,25.2701,2343000.0
2008-06-17 15:30:00,36.22,36.3,36.1,36.24,2559200.0,25.2701,25.3259,25.1864,25.2841,2559200.0
2008-06-18 09:30:00,36.07,37.77,35.95,37.13,3533600.0,25.1655,26.3515,25.0817,25.905,3533600.0
2008-06-18 10:00:00,37.12,37.35,37.04,37.19,1417200.0,25.898,26.0585,25.8422,25.9469,1417200.0
2008-06-18 10:30:00,37.19,37.56,37.15,37.55,1784400.0,25.9469,26.205,25.919,26.198,1784400.0
2008-06-18 11:00:00,37.55,38.1,37.51,37.91,1696800.0,26.198,26.5818,26.1701,26.4492,1696800.0
2008-06-18 11:30:00,37.91,38.04,37.8,37.97,1027800.0,26.4492,26.5399,26.3724,26.4911,1027800.0
2008-06-18 12:00:00,37.97,37.99,37.76,37.9,847400.0,26.4911,26.505,26.3445,26.4422,847400.0
2008-06-18 12:30:00,37.9,37.92,37.65,37.73,594600.0,26.4422,26.4562,26.2678,26.3236,594600.0
2008-06-18 13:00:00,37.72,37.73,37.32,37.48,1196200.0,26.3166,26.3236,26.0376,26.1492,1196200.0
2008-06-18 13:30:00,37.48,37.75,37.44,37.7,815800.0,26.1492,26.3376,26.1213,26.3027,815800.0
2008-06-18 14:00:00,37.7,37.93,37.7,37.84,1086600.0,26.3027,26.4631,26.3027,26.4004,1086600.0
2008-06-18 14:30:00,37.84,38.05,37.8,38.03,1296400.0,26.4004,26.5469,26.3724,26.5329,1296400.0
2008-06-18 15:00:00,38.03,38.24,37.93,38.07,1405400.0,26.5329,26.6794,26.4631,26.5608,1405400.0
2008-06-18 15:30:00,38.08,38.09,37.91,37.94,2442200.0,26.5678,26.5748,26.4492,26.4701,2442200.0
2008-06-19 09:30:00,37.74,38.5,37.65,38.46,1096200.0,26.3306,26.8608,26.2678,26.8329,1096200.0
2008-06-19 10:00:00,38.45,38.67,38.17,38.57,997200.0,26.8259,26.9794,26.6306,26.9097,997200.0
2008-06-19 10:30:00,38.57,39.1,38.52,39.09,1169200.0,26.9097,27.2794,26.8748,27.2725,1169200.0
2008-06-19 11:00:00,39.09,39.23,38.76,38.84,1308200.0,27.2725,27.3701,27.0422,27.098,1308200.0
2008-06-19 11:30:00,38.84,38.9,38.76,38.87,757000.0,27.098,27.1399,27.0422,27.119,757000.0
2008-06-19 12:00:00,38.87,39.29,38.83,39.18,908400.0,27.119,27.412,27.0911,27.3352,908400.0
2008-06-19 12:30:00,39.18,39.29,39.07,39.07,865200.0,27.3352,27.412,27.2585,27.2585,865200.0
2008-06-19 13:00:00,39.08,39.1,38.88,39.04,553200.0,27.2655,27.2794,27.1259,27.2376,553200.0
2008-06-19 13:30:00,39.04,39.05,38.71,38.76,710000.0,27.2376,27.2446,27.0073,27.0422,710000.0
2008-06-19 14:00:00,38.76,39.01,38.5,38.94,619600.0,27.0422,27.2166,26.8608,27.1678,619600.0
2008-06-19 14:30:00,38.94,39.13,38.88,39.1,639000.0,27.1678,27.3004,27.1259,27.2794,639000.0
2008-06-19 15:00:00,39.1,39.2,38.85,38.92,1327000.0,27.2794,27.3492,27.105,27.1539,1327000.0
2008-06-19 15:30:00,38.92,39.02,38.73,38.9,1683600.0,27.1539,27.2236,27.0213,27.1399,1683600.0
2008-06-20 09:30:00,38.53,38.87,38.28,38.42,1984400.0,26.8818,27.119,26.7073,26.805,1984400.0
2008-06-20 10:00:00,38.41,38.41,38.1,38.35,640400.0,26.798,26.798,26.5818,26.7562,640400.0
2008-06-20 10:30:00,38.35,38.6,38.32,38.44,543800.0,26.7562,26.9306,26.7352,26.819,543800.0
2008-06-20 11:00:00,38.43,38.8,38.37,38.78,422800.0,26.812,27.0701,26.7701,27.0562,422800.0
2008-06-20 11:30:00,38.78,38.88,38.7,38.79,357800.0,27.0562,27.1259,27.0004,27.0632,357800.0
2008-06-20 12:00:00,38.78,38.82,38.69,38.76,184400.0,27.0562,27.0841,26.9934,27.0422,184400.0
2008-06-20 12:30:00,38.76,38.79,38.43,38.48,489000.0,27.0422,27.0632,26.812,26.8469,489000.0
2008-06-20 13:00:00,38.48,38.57,38.42,38.46,412400.0,26.8469,26.9097,26.805,26.8329,412400.0
2008-06-20 13:30:00,38.46,38.47,38.27,38.38,628600.0,26.8329,26.8399,26.7004,26.7771,628600.0
2008-06-20 14:00:00,38.38,38.49,38.25,38.47,1560000.0,26.7771,26.8538,26.6864,26.8399,1560000.0
2008-06-20 14:30:00,38.47,38.52,38.3,38.32,412600.0,26.8399,26.8748,26.7213,26.7352,412600.0
2008-06-20 15:00:00,38.31,38.53,38.27,38.47,539000.0,26.7283,26.8818,26.7004,26.8399,539000.0
2008-06-20 15:30:00,38.47,38.58,38.37,38.42,1193800.0,26.8399,26.9166,26.7701,26.805,1193800.0
2008-06-23 09:30:00,38.68,38.68,38.01,38.05,703400.0,26.9864,26.9864,26.519,26.5469,703400.0
2008-06-23 10:00:00,38.04,38.29,37.94,38.04,434000.0,26.5399,26.7143,26.4701,26.5399,434000.0
2008-06-23 10:30:00,38.02,38.17,37.92,37.95,352600.0,26.5259,26.6306,26.4562,26.4771,352600.0
2008-06-23 11:00:00,37.94,37.96,37.63,37.82,582200.0,26.4701,26.4841,26.2538,26.3864,582200.0
2008-06-23 11:30:00,37.83,37.9,37.68,37.77,457000.0,26.3934,26.4422,26.2887,26.3515,457000.0
2008-06-23 12:00:00,37.77,37.8,37.68,37.7,296200.0,26.3515,26.3724,26.2887,26.3027,296200.0
2008-06-23 12:30:00,37.69,37.71,37.59,37.68,436800.0,26.2957,26.3097,26.2259,26.2887,436800.0
2008-06-23 13:00:00,37.69,37.89,37.68,37.79,390400.0,26.2957,26.4352,26.2887,26.3655,390400.0
2008-06-23 13:30:00,37.79,37.88,37.67,37.84,274200.0,26.3655,26.4283,26.2817,26.4004,274200.0
2008-06-23 14:00:00,37.83,37.88,37.67,37.72,369600.0,26.3934,26.4283,26.2817,26.3166,369600.0
2008-06-23 14:30:00,37.72,37.8,37.66,37.76,537800.0,26.3166,26.3724,26.2748,26.3445,537800.0
2008-06-23 15:00:00,37.74,37.81,37.66,37.79,538600.0,26.3306,26.3794,26.2748,26.3655,538600.0
2008-06-23 15:30:00,37.79,37.81,37.66,37.74,870200.0,26.3655,26.3794,26.2748,26.3306,870200.0
2008-06-24 09:30:00,37.56,37.8,36.76,37.46,1072600.0,26.205,26.3724,25.6469,26.1352,1072600.0
2008-06-24 10:00:00,37.45,37.52,37.01,37.1,918000.0,26.1283,26.1771,25.8213,25.8841,918000.0
2008-06-24 10:30:00,37.1,37.43,37.09,37.35,511800.0,25.8841,26.1143,25.8771,26.0585,511800.0
2008-06-24 11:00:00,37.35,37.48,37.32,37.37,397600.0,26.0585,26.1492,26.0376,26.0724,397600.0
2008-06-24 11:30:00,37.36,37.67,37.32,37.57,457600.0,26.0655,26.2817,26.0376,26.212,457600.0
2008-06-24 12:00:00,37.57,37.62,37.43,37.49,404600.0,26.212,26.2469,26.1143,26.1562,404600.0
2008-06-24 12:30:00,37.5,37.72,37.5,37.57,406000.0,26.1631,26.3166,26.1631,26.212,406000.0
2008-06-24 13:00:00,37.58,37.66,37.51,37.59,302400.0,26.219,26.2748,26.1701,26.2259,302400.0
2008-06-24 13:30:00,37.6,37.68,37.49,37.55,669600.0,26.2329,26.2887,26.1562,26.198,669600.0
2008-06-24 14:00:00,37.55,37.78,37.55,37.56,582200.0,26.198,26.3585,26.198,26.205,582200.0
2008-06-24 14:30:00,37.56,37.59,37.33,37.42,464400.0,26.205,26.2259,26.0445,26.1073,464400.0
2008-06-24 15:00:00,37.41,37.49,37.24,37.26,754800.0,26.1003,26.1562,25.9817,25.9957,754800.0
2008-06-24 15:30:00,37.25,37.27,36.88,36.91,1862400.0,25.9887,26.0027,25.7306,25.7515,1862400.0
2008-06-25 09:30:00,37.1,37.99,37.1,37.66,906000.0,25.8841,26.505,25.8841,26.2748,906000.0
2008-06-25 10:00:00,37.67,37.82,37.51,37.62,458000.0,26.2817,26.3864,26.1701,26.2469,458000.0
2008-06-25 10:30:00,37.61,37.85,37.56,37.66,564000.0,26.2399,26.4073,26.205,26.2748,564000.0
2008-06-25 11:00:00,37.65,37.74,37.42,37.49,951800.0,26.2678,26.3306,26.1073,26.1562,951800.0
2008-06-25 11:30:00,37.51,37.51,37.26,37.34,584400.0,26.1701,26.1701,25.9957,26.0515,584400.0
2008-06-25 12:00:00,37.33,37.48,37.3,37.45,337800.0,26.0445,26.1492,26.0236,26.1283,337800.0
2008-06-25 12:30:00,37.45,37.54,37.45,37.52,302400.0,26.1283,26.191,26.1283,26.1771,302400.0
2008-06-25 13:00:00,37.52,37.59,37.48,37.52,461400.0,26.1771,26.2259,26.1492,26.1771,461400.0
2008-06-25 13:30:00,37.52,37.57,37.49,37.5,340400.0,26.1771,26.212,26.1562,26.1631,340400.0
2008-06-25 14:00:00,37.51,37.68,37.43,37.47,849800.0,26.1701,26.2887,26.1143,26.1422,849800.0
2008-06-25 14:30:00,37.48,37.69,37.38,37.6,699200.0,26.1492,26.2957,26.0794,26.2329,699200.0
2008-06-25 15:00:00,37.62,37.75,37.42,37.51,859000.0,26.2469,26.3376,26.1073,26.1701,859000.0
2008-06-25 15:30:00,37.51,37.54,37.34,37.49,1023600.0,26.1701,26.191,26.0515,26.1562,1023600.0
2008-06-26 09:30:00,37.1,37.56,37.0,37.47,393400.0,25.8841,26.205,25.8143,26.1422,393400.0
2008-06-26 10:00:00,37.48,37.61,37.14,37.51,593000.0,26.1492,26.2399,25.912,26.1701,593000.0
2008-06-26 10:30:00,37.52,37.56,37.11,37.12,600800.0,26.1771,26.205,25.891,25.898,600800.0
2008-06-26 11:00:00,37.12,37.13,36.65,36.85,1209600.0,25.898,25.905,25.5701,25.7096,1209600.0
2008-06-26 11:30:00,36.87,37.03,36.84,36.99,531800.0,25.7236,25.8352,25.7027,25.8073,531800.0
2008-06-26 12:00:00,36.99,36.99,36.68,36.84,462000.0,25.8073,25.8073,25.591,25.7027,462000.0
2008-06-26 12:30:00,36.82,36.84,36.34,36.55,931400.0,25.6887,25.7027,25.3538,25.5003,931400.0
2008-06-26 13:00:00,36.55,36.72,36.55,36.64,364800.0,25.5003,25.6189,25.5003,25.5631,364800.0
2008-06-26 13:30:00,36.65,36.89,36.63,36.85,391400.0,25.5701,25.7376,25.5562,25.7096,391400.0
2008-06-26 14:00:00,36.85,36.85,36.57,36.63,1010000.0,25.7096,25.7096,25.5143,25.5562,1010000.0
2008-06-26 14:30:00,36.63,36.65,36.46,36.51,990800.0,25.5562,25.5701,25.4375,25.4724,990800.0
2008-06-26 15:00:00,36.5,36.76,36.49,36.68,496200.0,25.4655,25.6469,25.4585,25.591,496200.0
2008-06-26 15:30:00,36.68,36.75,36.49,36.5,1266600.0,25.591,25.6399,25.4585,25.4655,1266600.0
2008-06-27 09:30:00,36.47,36.8,36.14,36.57,784000.0,25.4445,25.6748,25.2143,25.5143,784000.0
2008-06-27 10:00:00,36.57,37.04,36.5,36.98,1126600.0,25.5143,25.8422,25.4655,25.8003,1126600.0
2008-06-27 10:30:00,36.98,37.1,36.62,36.78,889600.0,25.8003,25.8841,25.5492,25.6608,889600.0
2008-06-27 11:00:00,36.77,36.94,36.66,36.84,682800.0,25.6538,25.7724,25.5771,25.7027,682800.0
2008-06-27 11:30:00,36.84,36.94,36.77,36.9,494200.0,25.7027,25.7724,25.6538,25.7445,494200.0
2008-06-27 12:00:00,36.89,36.96,36.83,36.88,698400.0,25.7376,25.7864,25.6957,25.7306,698400.0
2008-06-27 12:30:00,36.9,36.95,36.63,36.68,648000.0,25.7445,25.7794,25.5562,25.591,648000.0
2008-06-27 13:00:00,36.68,36.71,36.46,36.53,714600.0,25.591,25.612,25.4375,25.4864,714600.0
2008-06-27 13:30:00,36.53,36.62,36.37,36.5,708200.0,25.4864,25.5492,25.3748,25.4655,708200.0
2008-06-27 14:00:00,36.5,36.81,36.44,36.72,617000.0,25.4655,25.6817,25.4236,25.6189,617000.0
2008-06-27 14:30:00,36.72,36.9,36.69,36.89,637800.0,25.6189,25.7445,25.598,25.7376,637800.0
2008-06-27 15:00:00,36.88,36.96,36.75,36.77,676600.0,25.7306,25.7864,25.6399,25.6538,676600.0
2008-06-27 15:30:00,36.77,37.06,36.65,36.96,1137800.0,25.6538,25.8562,25.5701,25.7864,1137800.0
2008-06-30 09:30:00,36.94,37.36,36.87,36.9,732600.0,25.7724,26.0655,25.7236,25.7445,732600.0
2008-06-30 10:00:00,36.91,37.44,36.79,37.38,542200.0,25.7515,26.1213,25.6678,26.0794,542200.0
2008-06-30 10:30:00,37.37,37.74,37.33,37.74,447400.0,26.0724,26.3306,26.0445,26.3306,447400.0
2008-06-30 11:00:00,37.74,37.99,37.65,37.94,731400.0,26.3306,26.505,26.2678,26.4701,731400.0
2008-06-30 11:30:00,37.94,37.98,37.68,37.69,545000.0,26.4701,26.498,26.2887,26.2957,545000.0
2008-06-30 12:00:00,37.7,37.8,37.59,37.72,1072000.0,26.3027,26.3724,26.2259,26.3166,1072000.0
2008-06-30 12:30:00,37.74,37.79,37.59,37.62,556800.0,26.3306,26.3655,26.2259,26.2469,556800.0
2008-06-30 13:00:00,37.63,37.7,37.53,37.56,224600.0,26.2538,26.3027,26.1841,26.205,224600.0
2008-06-30 13:30:00,37.58,37.65,37.38,37.5,456000.0,26.219,26.2678,26.0794,26.1631,456000.0
2008-06-30 14:00:00,37.49,37.6,37.36,37.57,424600.0,26.1562,26.2329,26.0655,26.212,424600.0
2008-06-30 14:30:00,37.56,37.65,37.46,37.49,319400.0,26.205,26.2678,26.1352,26.1562,319400.0
2008-06-30 15:00:00,37.5,37.79,37.49,37.79,536600.0,26.1631,26.3655,26.1562,26.3655,536600.0
2008-06-30 15:30:00,37.8,38.03,37.67,37.71,2644400.0,26.3724,26.5329,26.2817,26.3097,2644400.0
2008-07-01 09:30:00,37.38,37.38,36.42,36.6,1312200.0,26.0794,26.0794,25.4096,25.5352,1312200.0
2008-07-01 10:00:00,36.6,37.27,36.58,36.77,1144400.0,25.5352,26.0027,25.5213,25.6538,1144400.0
2008-07-01 10:30:00,36.76,37.02,36.69,37.0,634600.0,25.6469,25.8283,25.598,25.8143,634600.0
2008-07-01 11:00:00,37.0,37.21,36.87,37.07,707400.0,25.8143,25.9608,25.7236,25.8631,707400.0
2008-07-01 11:30:00,37.07,37.12,36.69,36.77,645800.0,25.8631,25.898,25.598,25.6538,645800.0
2008-07-01 12:00:00,36.77,36.82,36.4,36.4,1820000.0,25.6538,25.6887,25.3957,25.3957,1820000.0
2008-07-01 12:30:00,36.4,36.42,36.04,36.06,918600.0,25.3957,25.4096,25.1445,25.1585,918600.0
2008-07-01 13:00:00,36.06,36.22,35.97,36.15,687400.0,25.1585,25.2701,25.0957,25.2213,687400.0
2008-07-01 13:30:00,36.13,36.22,35.9,36.07,1104000.0,25.2073,25.2701,25.0468,25.1655,1104000.0
2008-07-01 14:00:00,36.07,36.54,36.04,36.49,1219800.0,25.1655,25.4934,25.1445,25.4585,1219800.0
2008-07-01 14:30:00,36.49,36.88,36.44,36.71,1372200.0,25.4585,25.7306,25.4236,25.612,1372200.0
2008-07-01 15:00:00,36.73,36.83,36.69,36.74,1138800.0,25.6259,25.6957,25.598,25.6329,1138800.0
2008-07-01 15:30:00,36.74,36.89,36.7,36.84,1150400.0,25.6329,25.7376,25.605,25.7027,1150400.0
2008-07-02 09:30:00,37.04,37.17,36.24,36.26,745400.0,25.8422,25.9329,25.2841,25.298,745400.0
2008-07-02 10:00:00,36.26,36.43,35.87,35.93,865800.0,25.298,25.4166,25.0259,25.0678,865800.0
2008-07-02 10:30:00,35.92,36.09,35.83,36.05,709600.0,25.0608,25.1794,24.998,25.1515,709600.0
2008-07-02 11:00:00,36.05,36.07,35.86,35.88,613000.0,25.1515,25.1655,25.0189,25.0329,613000.0
2008-07-02 11:30:00,35.89,35.93,35.47,35.53,678800.0,25.0399,25.0678,24.7468,24.7887,678800.0
2008-07-02 12:00:00,35.54,35.76,35.5,35.76,660800.0,24.7957,24.9492,24.7678,24.9492,660800.0
2008-07-02 12:30:00,35.74,35.76,35.56,35.62,600600.0,24.9352,24.9492,24.8096,24.8515,600600.0
2008-07-02 13:00:00,35.61,35.63,35.41,35.58,471000.0,24.8445,24.8585,24.705,24.8236,471000.0
2008-07-02 13:30:00,35.58,35.71,35.52,35.62,718000.0,24.8236,24.9143,24.7817,24.8515,718000.0
2008-07-02 14:00:00,35.62,35.66,35.27,35.27,718200.0,24.8515,24.8794,24.6073,24.6073,718200.0
2008-07-02 14:30:00,35.27,35.49,35.26,35.38,768000.0,24.6073,24.7608,24.6003,24.6841,768000.0
2008-07-02 15:00:00,35.37,35.41,35.1,35.12,918600.0,24.6771,24.705,24.4887,24.5027,918600.0
2008-07-02 15:30:00,35.12,35.18,34.99,35.1,1814200.0,24.5027,24.5445,24.412,24.4887,1814200.0
2008-07-03 09:00:00,35.1,35.1,35.1,35.1,400.0,24.4887,24.4887,24.4887,24.4887,400.0
2008-07-03 09:30:00,35.33,35.82,34.94,35.1,1743400.0,24.6492,24.991,24.3771,24.4887,1743400.0
2008-07-03 10:00:00,35.09,35.64,34.81,35.62,1075200.0,24.4817,24.8654,24.2864,24.8515,1075200.0
2008-07-03 10:30:00,35.63,35.71,35.38,35.63,758600.0,24.8585,24.9143,24.6841,24.8585,758600.0
2008-07-03 11:00:00,35.63,35.91,35.58,35.82,848200.0,24.8585,25.0538,24.8236,24.991,848200.0
2008-07-03 11:30:00,35.83,35.85,35.49,35.54,815800.0,24.998,25.012,24.7608,24.7957,815800.0
2008-07-03 12:00:00,35.55,35.6,35.45,35.57,644800.0,24.8027,24.8375,24.7329,24.8166,644800.0
2008-07-03 12:30:00,35.58,35.58,35.26,35.41,831600.0,24.8236,24.8236,24.6003,24.705,831600.0
2008-07-07 09:30:00,35.65,36.15,35.61,36.0,732600.0,24.8724,25.2213,24.8445,25.1166,732600.0
2008-07-07 10:00:00,35.99,36.1,35.84,35.84,493200.0,25.1096,25.1864,25.005,25.005,493200.0
2008-07-07 10:30:00,35.85,36.19,35.85,36.07,454200.0,25.012,25.2492,25.012,25.1655,454200.0
2008-07-07 11:00:00,36.05,36.37,35.89,36.35,470800.0,25.1515,25.3748,25.0399,25.3608,470800.0
2008-07-07 11:30:00,36.37,36.41,35.99,36.04,389800.0,25.3748,25.4027,25.1096,25.1445,389800.0
2008-07-07 12:00:00,36.03,36.03,35.43,35.43,478600.0,25.1375,25.1375,24.7189,24.7189,478600.0
2008-07-07 12:30:00,35.44,35.9,35.13,35.19,585800.0,24.7259,25.0468,24.5096,24.5515,585800.0
2008-07-07 13:00:00,35.2,35.33,35.04,35.24,798400.0,24.5585,24.6492,24.4468,24.5864,798400.0
2008-07-07 13:30:00,35.24,35.32,35.04,35.07,813400.0,24.5864,24.6422,24.4468,24.4678,813400.0
2008-07-07 14:00:00,35.06,35.12,34.88,34.92,1106600.0,24.4608,24.5027,24.3352,24.3631,1106600.0
2008-07-07 14:30:00,34.92,35.0,34.65,34.71,1085400.0,24.3631,24.4189,24.1747,24.2166,1085400.0
2008-07-07 15:00:00,34.71,35.33,34.71,35.32,1364800.0,24.2166,24.6492,24.2166,24.6422,1364800.0
2008-07-07 15:30:00,35.32,35.5,35.13,35.13,1636200.0,24.6422,24.7678,24.5096,24.5096,1636200.0
2008-07-08 09:30:00,35.37,35.98,35.15,35.38,841800.0,24.6771,25.1027,24.5236,24.6841,841800.0
2008-07-08 10:00:00,35.37,35.52,34.97,35.37,1107400.0,24.6771,24.7817,24.398,24.6771,1107400.0
2008-07-08 10:30:00,35.4,35.48,35.01,35.09,759800.0,24.698,24.7538,24.4259,24.4817,759800.0
2008-07-08 11:00:00,35.1,35.42,35.0,35.39,1058200.0,24.4887,24.712,24.4189,24.691,1058200.0
2008-07-08 11:30:00,35.38,35.58,35.32,35.41,583000.0,24.6841,24.8236,24.6422,24.705,583000.0
2008-07-08 12:00:00,35.41,35.89,35.38,35.8,419000.0,24.705,25.0399,24.6841,24.9771,419000.0
2008-07-08 12:30:00,35.79,36.11,35.72,36.04,648200.0,24.9701,25.1934,24.9213,25.1445,648200.0
2008-07-08 13:00:00,36.05,36.13,35.86,35.96,536600.0,25.1515,25.2073,25.0189,25.0887,536600.0
2008-07-08 13:30:00,35.98,36.07,35.8,35.92,430400.0,25.1027,25.1655,24.9771,25.0608,430400.0
2008-07-08 14:00:00,35.95,36.18,35.87,36.05,590800.0,25.0817,25.2422,25.0259,25.1515,590800.0
2008-07-08 14:30:00,36.05,36.46,36.0,36.45,1637800.0,25.1515,25.4375,25.1166,25.4306,1637800.0
2008-07-08 15:00:00,36.44,36.78,36.37,36.76,1217800.0,25.4236,25.6608,25.3748,25.6469,1217800.0
2008-07-08 15:30:00,36.76,37.1,36.72,36.93,2337000.0,25.6469,25.8841,25.6189,25.7655,2337000.0
2008-07-09 09:30:00,36.92,37.37,36.33,36.74,563400.0,25.7585,26.0724,25.3469,25.6329,563400.0
2008-07-09 10:00:00,36.7,37.05,36.51,36.95,526800.0,25.605,25.8492,25.4724,25.7794,526800.0
2008-07-09 10:30:00,36.95,37.06,36.6,37.01,635400.0,25.7794,25.8562,25.5352,25.8213,635400.0
2008-07-09 11:00:00,37.02,37.2,36.94,37.05,1053600.0,25.8283,25.9538,25.7724,25.8492,1053600.0
2008-07-09 11:30:00,37.05,37.08,36.6,36.71,391800.0,25.8492,25.8701,25.5352,25.612,391800.0
2008-07-09 12:00:00,36.71,36.83,36.55,36.71,323200.0,25.612,25.6957,25.5003,25.612,323200.0
2008-07-09 12:30:00,36.7,36.73,36.37,36.45,339400.0,25.605,25.6259,25.3748,25.4306,339400.0
2008-07-09 13:00:00,36.45,36.45,36.21,36.38,346600.0,25.4306,25.4306,25.2631,25.3817,346600.0
2008-07-09 13:30:00,36.38,36.63,36.32,36.36,306200.0,25.3817,25.5562,25.3399,25.3678,306200.0
2008-07-09 14:00:00,36.35,36.45,36.22,36.26,700400.0,25.3608,25.4306,25.2701,25.298,700400.0
2008-07-09 14:30:00,36.25,36.3,35.86,35.93,663400.0,25.291,25.3259,25.0189,25.0678,663400.0
2008-07-09 15:00:00,35.92,35.97,35.74,35.77,856800.0,25.0608,25.0957,24.9352,24.9561,856800.0
2008-07-09 15:30:00,35.77,35.82,35.44,35.65,2003200.0,24.9561,24.991,24.7259,24.8724,2003200.0
2008-07-10 09:30:00,35.75,36.33,35.75,36.14,1216600.0,24.9422,25.3469,24.9422,25.2143,1216600.0
2008-07-10 10:00:00,36.15,36.3,35.75,35.95,1008400.0,25.2213,25.3259,24.9422,25.0817,1008400.0
2008-07-10 10:30:00,35.95,36.31,35.93,36.12,633600.0,25.0817,25.3329,25.0678,25.2003,633600.0
2008-07-10 11:00:00,36.13,36.4,35.96,36.16,781200.0,25.2073,25.3957,25.0887,25.2282,781200.0
2008-07-10 11:30:00,36.15,36.46,36.13,36.44,379200.0,25.2213,25.4375,25.2073,25.4236,379200.0
2008-07-10 12:00:00,36.44,36.62,36.39,36.45,413000.0,25.4236,25.5492,25.3887,25.4306,413000.0
2008-07-10 12:30:00,36.45,36.48,36.15,36.18,276600.0,25.4306,25.4515,25.2213,25.2422,276600.0
2008-07-10 13:00:00,36.18,36.52,36.17,36.34,412800.0,25.2422,25.4794,25.2352,25.3538,412800.0
2008-07-10 13:30:00,36.35,36.57,36.31,36.32,281200.0,25.3608,25.5143,25.3329,25.3399,281200.0
2008-07-10 14:00:00,36.32,36.41,35.92,35.95,405600.0,25.3399,25.4027,25.0608,25.0817,405600.0
2008-07-10 14:30:00,35.95,35.99,35.6,35.63,571000.0,25.0817,25.1096,24.8375,24.8585,571000.0
2008-07-10 15:00:00,35.63,36.06,35.61,35.99,822800.0,24.8585,25.1585,24.8445,25.1096,822800.0
2008-07-10 15:30:00,35.99,36.17,35.74,36.07,797000.0,25.1096,25.2352,24.9352,25.1655,797000.0
2008-07-11 09:30:00,35.74,35.74,35.12,35.67,745600.0,24.9352,24.9352,24.5027,24.8864,745600.0
2008-07-11 10:00:00,35.68,36.09,35.49,35.67,738400.0,24.8934,25.1794,24.7608,24.8864,738400.0
2008-07-11 10:30:00,35.65,35.79,35.16,35.37,639800.0,24.8724,24.9701,24.5306,24.6771,639800.0
2008-07-11 11:00:00,35.37,35.52,35.26,35.31,473800.0,24.6771,24.7817,24.6003,24.6352,473800.0
2008-07-11 11:30:00,35.31,35.44,35.1,35.27,536400.0,24.6352,24.7259,24.4887,24.6073,536400.0
2008-07-11 12:00:00,35.29,35.44,35.15,35.33,495600.0,24.6213,24.7259,24.5236,24.6492,495600.0
2008-07-11 12:30:00,35.33,35.44,35.19,35.31,356000.0,24.6492,24.7259,24.5515,24.6352,356000.0
2008-07-11 13:00:00,35.32,35.49,35.25,35.4,669800.0,24.6422,24.7608,24.5934,24.698,669800.0
2008-07-11 13:30:00,35.39,35.7,35.37,35.66,327200.0,24.691,24.9073,24.6771,24.8794,327200.0
2008-07-11 14:00:00,35.67,35.99,35.63,35.73,536800.0,24.8864,25.1096,24.8585,24.9282,536800.0
2008-07-11 14:30:00,35.73,36.27,35.7,36.27,563800.0,24.9282,25.305,24.9073,25.305,563800.0
2008-07-11 15:00:00,36.26,36.6,35.92,36.0,1368200.0,25.298,25.5352,25.0608,25.1166,1368200.0
2008-07-11 15:30:00,36.0,36.15,35.65,35.99,931800.0,25.1166,25.2213,24.8724,25.1096,931800.0
2008-07-14 09:30:00,36.33,37.21,36.33,36.41,1283800.0,25.3469,25.9608,25.3469,25.4027,1283800.0
2008-07-14 10:00:00,36.41,36.43,35.94,36.1,1128400.0,25.4027,25.4166,25.0748,25.1864,1128400.0
2008-07-14 10:30:00,36.14,36.39,35.9,36.19,446200.0,25.2143,25.3887,25.0468,25.2492,446200.0
2008-07-14 11:00:00,36.19,36.32,35.82,35.99,405800.0,25.2492,25.3399,24.991,25.1096,405800.0
2008-07-14 11:30:00,35.98,36.07,35.23,35.47,655400.0,25.1027,25.1655,24.5794,24.7468,655400.0
2008-07-14 12:00:00,35.48,35.72,35.34,35.68,745200.0,24.7538,24.9213,24.6561,24.8934,745200.0
2008-07-14 12:30:00,35.68,35.76,35.46,35.46,489200.0,24.8934,24.9492,24.7399,24.7399,489200.0
2008-07-14 13:00:00,35.46,35.72,35.38,35.68,616200.0,24.7399,24.9213,24.6841,24.8934,616200.0
2008-07-14 13:30:00,35.68,35.73,35.47,35.69,604400.0,24.8934,24.9282,24.7468,24.9003,604400.0
2008-07-14 14:00:00,35.69,35.8,35.57,35.6,335400.0,24.9003,24.9771,24.8166,24.8375,335400.0
2008-07-14 14:30:00,35.6,35.66,35.51,35.55,585800.0,24.8375,24.8794,24.7747,24.8027,585800.0
2008-07-14 15:00:00,35.55,35.85,35.47,35.82,595200.0,24.8027,25.012,24.7468,24.991,595200.0
2008-07-14 15:30:00,35.84,35.91,35.6,35.66,1055800.0,25.005,25.0538,24.8375,24.8794,1055800.0
2008-07-15 09:30:00,35.3,35.3,33.95,34.65,3357000.0,24.6282,24.6282,23.6864,24.1747,3357000.0
2008-07-15 10:00:00,34.65,34.71,34.36,34.42,1613600.0,24.1747,24.2166,23.9724,24.0143,1613600.0
2008-07-15 10:30:00,34.4,34.43,34.05,34.21,1310600.0,24.0003,24.0213,23.7561,23.8678,1310600.0
2008-07-15 11:00:00,34.21,35.01,34.21,34.99,1465800.0,23.8678,24.4259,23.8678,24.412,1465800.0
2008-07-15 11:30:00,34.98,35.07,34.54,34.65,995000.0,24.405,24.4678,24.098,24.1747,995000.0
2008-07-15 12:00:00,34.65,34.76,34.47,34.52,775200.0,24.1747,24.2515,24.0492,24.084,775200.0
2008-07-15 12:30:00,34.51,34.88,34.3,34.88,846600.0,24.0771,24.3352,23.9306,24.3352,846600.0
2008-07-15 13:00:00,34.88,35.1,34.64,34.69,784600.0,24.3352,24.4887,24.1678,24.2026,784600.0
2008-07-15 13:30:00,34.69,34.91,34.55,34.9,600600.0,24.2026,24.3561,24.105,24.3492,600600.0
2008-07-15 14:00:00,34.88,35.02,34.71,34.84,477600.0,24.3352,24.4329,24.2166,24.3073,477600.0
2008-07-15 14:30:00,34.85,35.04,34.8,34.96,634600.0,24.3143,24.4468,24.2794,24.391,634600.0
2008-07-15 15:00:00,34.97,35.18,34.9,34.96,690800.0,24.398,24.5445,24.3492,24.391,690800.0
2008-07-15 15:30:00,34.95,35.04,34.76,34.84,1208000.0,24.384,24.4468,24.2515,24.3073,1208000.0
2008-07-16 09:30:00,34.93,35.7,34.93,35.63,1120200.0,24.3701,24.9073,24.3701,24.8585,1120200.0
2008-07-16 10:00:00,35.63,35.81,35.47,35.67,976400.0,24.8585,24.9841,24.7468,24.8864,976400.0
2008-07-16 10:30:00,35.67,35.8,35.45,35.77,1112000.0,24.8864,24.9771,24.7329,24.9561,1112000.0
2008-07-16 11:00:00,35.77,36.13,35.76,35.87,681600.0,24.9561,25.2073,24.9492,25.0259,681600.0
2008-07-16 11:30:00,35.85,35.96,35.45,35.69,544200.0,25.012,25.0887,24.7329,24.9003,544200.0
2008-07-16 12:00:00,35.69,35.72,35.44,35.66,579200.0,24.9003,24.9213,24.7259,24.8794,579200.0
2008-07-16 12:30:00,35.64,35.77,35.62,35.77,413000.0,24.8654,24.9561,24.8515,24.9561,413000.0
2008-07-16 13:00:00,35.76,35.83,35.49,35.6,709800.0,24.9492,24.998,24.7608,24.8375,709800.0
2008-07-16 13:30:00,35.59,35.88,35.59,35.88,523200.0,24.8306,25.0329,24.8306,25.0329,523200.0
2008-07-16 14:00:00,35.88,36.19,35.77,36.13,1087600.0,25.0329,25.2492,24.9561,25.2073,1087600.0
2008-07-16 14:30:00,36.13,36.18,35.85,36.1,642400.0,25.2073,25.2422,25.012,25.1864,642400.0
2008-07-16 15:00:00,36.1,36.43,36.07,36.4,861000.0,25.1864,25.4166,25.1655,25.3957,861000.0
2008-07-16 15:30:00,36.4,36.74,36.3,36.71,2036600.0,25.3957,25.6329,25.3259,25.612,2036600.0
2008-07-17 09:30:00,36.85,37.22,36.49,36.54,1002000.0,25.7096,25.9678,25.4585,25.4934,1002000.0
2008-07-17 10:00:00,36.54,36.71,36.25,36.5,789800.0,25.4934,25.612,25.291,25.4655,789800.0
2008-07-17 10:30:00,36.51,36.64,36.1,36.13,589200.0,25.4724,25.5631,25.1864,25.2073,589200.0
2008-07-17 11:00:00,36.13,36.33,35.97,36.25,563200.0,25.2073,25.3469,25.0957,25.291,563200.0
2008-07-17 11:30:00,36.28,36.74,36.24,36.74,496000.0,25.312,25.6329,25.2841,25.6329,496000.0
2008-07-17 12:00:00,36.74,36.74,36.57,36.58,331400.0,25.6329,25.6329,25.5143,25.5213,331400.0
2008-07-17 12:30:00,36.59,36.65,36.39,36.45,314000.0,25.5282,25.5701,25.3887,25.4306,314000.0
2008-07-17 13:00:00,36.44,36.88,36.38,36.8,491000.0,25.4236,25.7306,25.3817,25.6748,491000.0
2008-07-17 13:30:00,36.8,37.02,36.79,36.84,597400.0,25.6748,25.8283,25.6678,25.7027,597400.0
2008-07-17 14:00:00,36.84,36.94,36.79,36.88,528800.0,25.7027,25.7724,25.6678,25.7306,528800.0
2008-07-17 14:30:00,36.89,36.94,36.64,36.7,462000.0,25.7376,25.7724,25.5631,25.605,462000.0
2008-07-17 15:00:00,36.71,36.82,36.47,36.52,577800.0,25.612,25.6887,25.4445,25.4794,577800.0
2008-07-17 15:30:00,36.52,36.62,36.37,36.57,1317600.0,25.4794,25.5492,25.3748,25.5143,1317600.0
2008-07-18 09:30:00,36.71,36.98,35.91,36.28,2448200.0,25.612,25.8003,25.0538,25.312,2448200.0
2008-07-18 10:00:00,36.28,36.33,35.88,35.95,678200.0,25.312,25.3469,25.0329,25.0817,678200.0
2008-07-18 10:30:00,35.95,36.23,35.88,36.19,2864600.0,25.0817,25.2771,25.0329,25.2492,2864600.0
2008-07-18 11:00:00,36.2,36.49,36.17,36.3,1047600.0,25.2562,25.4585,25.2352,25.3259,1047600.0
2008-07-18 11:30:00,36.3,36.35,36.02,36.03,689400.0,25.3259,25.3608,25.1306,25.1375,689400.0
2008-07-18 12:00:00,36.03,36.1,36.01,36.06,419200.0,25.1375,25.1864,25.1236,25.1585,419200.0
2008-07-18 12:30:00,36.04,36.07,35.87,35.88,499400.0,25.1445,25.1655,25.0259,25.0329,499400.0
2008-07-18 13:00:00,35.88,35.92,35.76,35.86,505800.0,25.0329,25.0608,24.9492,25.0189,505800.0
2008-07-18 13:30:00,35.87,36.07,35.8,36.02,400000.0,25.0259,25.1655,24.9771,25.1306,400000.0
2008-07-18 14:00:00,36.02,36.15,35.98,36.11,364600.0,25.1306,25.2213,25.1027,25.1934,364600.0
2008-07-18 14:30:00,36.1,36.22,36.08,36.18,435800.0,25.1864,25.2701,25.1724,25.2422,435800.0
2008-07-18 15:00:00,36.18,36.27,36.13,36.21,385000.0,25.2422,25.305,25.2073,25.2631,385000.0
2008-07-18 15:30:00,36.2,36.36,36.2,36.24,1067800.0,25.2562,25.3678,25.2562,25.2841,1067800.0
2008-07-21 09:30:00,36.49,36.5,36.08,36.35,373000.0,25.4585,25.4655,25.1724,25.3608,373000.0
2008-07-21 10:00:00,36.35,36.49,36.13,36.23,370800.0,25.3608,25.4585,25.2073,25.2771,370800.0
2008-07-21 10:30:00,36.24,36.59,36.1,36.42,720400.0,25.2841,25.5282,25.1864,25.4096,720400.0
2008-07-21 11:00:00,36.41,36.54,36.3,36.49,342000.0,25.4027,25.4934,25.3259,25.4585,342000.0
2008-07-21 11:30:00,36.49,36.55,36.1,36.1,343000.0,25.4585,25.5003,25.1864,25.1864,343000.0
2008-07-21 12:00:00,36.1,36.17,36.01,36.1,351000.0,25.1864,25.2352,25.1236,25.1864,351000.0
2008-07-21 12:30:00,36.1,36.19,36.07,36.1,281200.0,25.1864,25.2492,25.1655,25.1864,281200.0
2008-07-21 13:00:00,36.1,36.17,36.06,36.12,333800.0,25.1864,25.2352,25.1585,25.2003,333800.0
2008-07-21 13:30:00,36.11,36.26,36.06,36.15,246800.0,25.1934,25.298,25.1585,25.2213,246800.0
2008-07-21 14:00:00,36.16,36.22,36.06,36.12,372400.0,25.2282,25.2701,25.1585,25.2003,372400.0
2008-07-21 14:30:00,36.11,36.18,36.06,36.11,337600.0,25.1934,25.2422,25.1585,25.1934,337600.0
2008-07-21 15:00:00,36.12,36.22,36.04,36.19,514200.0,25.2003,25.2701,25.1445,25.2492,514200.0
2008-07-21 15:30:00,36.19,36.29,36.11,36.22,703600.0,25.2492,25.3189,25.1934,25.2701,703600.0
2008-07-22 09:30:00,35.93,37.1,35.93,37.09,1042000.0,25.0678,25.8841,25.0678,25.8771,1042000.0
2008-07-22 10:00:00,37.1,37.45,37.09,37.35,1332600.0,25.8841,26.1283,25.8771,26.0585,1332600.0
2008-07-22 10:30:00,37.35,37.47,37.09,37.17,843800.0,26.0585,26.1422,25.8771,25.9329,843800.0
2008-07-22 11:00:00,37.17,37.2,37.0,37.06,714400.0,25.9329,25.9538,25.8143,25.8562,714400.0
2008-07-22 11:30:00,37.08,37.13,36.95,37.01,496200.0,25.8701,25.905,25.7794,25.8213,496200.0
2008-07-22 12:00:00,37.01,37.01,36.82,36.85,375400.0,25.8213,25.8213,25.6887,25.7096,375400.0
2008-07-22 12:30:00,36.85,36.92,36.79,36.81,325000.0,25.7096,25.7585,25.6678,25.6817,325000.0
2008-07-22 13:00:00,36.79,36.85,36.51,36.77,577800.0,25.6678,25.7096,25.4724,25.6538,577800.0
2008-07-22 13:30:00,36.77,36.99,36.64,36.96,350800.0,25.6538,25.8073,25.5631,25.7864,350800.0
2008-07-22 14:00:00,36.95,37.0,36.71,36.99,497400.0,25.7794,25.8143,25.612,25.8073,497400.0
2008-07-22 14:30:00,37.0,37.09,36.92,36.97,749600.0,25.8143,25.8771,25.7585,25.7934,749600.0
2008-07-22 15:00:00,36.97,37.02,36.83,36.88,521000.0,25.7934,25.8283,25.6957,25.7306,521000.0
2008-07-22 15:30:00,36.88,37.09,36.85,37.06,1493400.0,25.7306,25.8771,25.7096,25.8562,1493400.0
2008-07-23 09:30:00,37.58,38.45,37.09,37.52,1664600.0,26.219,26.8259,25.8771,26.1771,1664600.0
2008-07-23 10:00:00,37.52,38.04,37.49,37.81,1058800.0,26.1771,26.5399,26.1562,26.3794,1058800.0
2008-07-23 10:30:00,37.81,38.23,37.69,38.19,1022400.0,26.3794,26.6724,26.2957,26.6445,1022400.0
2008-07-23 11:00:00,38.18,38.2,37.8,38.01,809600.0,26.6376,26.6515,26.3724,26.519,809600.0
2008-07-23 11:30:00,38.01,38.21,37.86,37.97,496000.0,26.519,26.6585,26.4143,26.4911,496000.0
2008-07-23 12:00:00,37.97,37.97,37.75,37.84,346400.0,26.4911,26.4911,26.3376,26.4004,346400.0
2008-07-23 12:30:00,37.84,38.0,37.72,37.96,334000.0,26.4004,26.512,26.3166,26.4841,334000.0
2008-07-23 13:00:00,37.96,38.02,37.82,37.97,277600.0,26.4841,26.5259,26.3864,26.4911,277600.0
2008-07-23 13:30:00,37.97,38.13,37.82,37.99,447200.0,26.4911,26.6027,26.3864,26.505,447200.0
2008-07-23 14:00:00,37.99,38.4,37.9,38.35,646600.0,26.505,26.7911,26.4422,26.7562,646600.0
2008-07-23 14:30:00,38.35,38.75,38.35,38.7,1043800.0,26.7562,27.0352,26.7562,27.0004,1043800.0
2008-07-23 15:00:00,38.69,38.74,38.31,38.35,1113200.0,26.9934,27.0283,26.7283,26.7562,1113200.0
2008-07-23 15:30:00,38.35,38.7,38.34,38.59,1826400.0,26.7562,27.0004,26.7492,26.9236,1826400.0
2008-07-24 09:30:00,39.21,39.9,38.54,39.5,2253400.0,27.3562,27.8376,26.8887,27.5585,2253400.0
2008-07-24 10:00:00,39.49,39.57,39.12,39.37,902800.0,27.5515,27.6073,27.2934,27.4678,902800.0
2008-07-24 10:30:00,39.37,39.58,39.35,39.42,1208400.0,27.4678,27.6143,27.4539,27.5027,1208400.0
2008-07-24 11:00:00,39.42,39.55,39.23,39.32,954000.0,27.5027,27.5934,27.3701,27.4329,954000.0
2008-07-24 11:30:00,39.32,39.48,39.21,39.21,625800.0,27.4329,27.5446,27.3562,27.3562,625800.0
2008-07-24 12:00:00,39.21,39.31,38.99,38.99,416000.0,27.3562,27.4259,27.2027,27.2027,416000.0
2008-07-24 12:30:00,38.99,39.02,38.83,38.92,488200.0,27.2027,27.2236,27.0911,27.1539,488200.0
2008-07-24 13:00:00,38.93,38.94,38.48,38.52,680600.0,27.1608,27.1678,26.8469,26.8748,680600.0
2008-07-24 13:30:00,38.52,38.77,38.49,38.73,452200.0,26.8748,27.0492,26.8538,27.0213,452200.0
2008-07-24 14:00:00,38.74,38.87,38.7,38.77,441800.0,27.0283,27.119,27.0004,27.0492,441800.0
2008-07-24 14:30:00,38.77,38.98,38.76,38.97,709800.0,27.0492,27.1957,27.0422,27.1887,709800.0
2008-07-24 15:00:00,38.97,39.03,38.86,38.88,745400.0,27.1887,27.2306,27.112,27.1259,745400.0
2008-07-24 15:30:00,38.89,38.97,38.54,38.62,1538600.0,27.1329,27.1887,26.8887,26.9445,1538600.0
2008-07-25 09:30:00,38.87,39.49,38.15,38.38,965000.0,27.119,27.5515,26.6166,26.7771,965000.0
2008-07-25 10:00:00,38.38,38.45,38.0,38.0,666600.0,26.7771,26.8259,26.512,26.512,666600.0
2008-07-25 10:30:00,38.01,38.55,37.91,38.47,593000.0,26.519,26.8957,26.4492,26.8399,593000.0
2008-07-25 11:00:00,38.46,38.75,38.35,38.54,421600.0,26.8329,27.0352,26.7562,26.8887,421600.0
2008-07-25 11:30:00,38.55,38.66,38.34,38.44,269200.0,26.8957,26.9725,26.7492,26.819,269200.0
2008-07-25 12:00:00,38.43,38.85,38.43,38.78,335400.0,26.812,27.105,26.812,27.0562,335400.0
2008-07-25 12:30:00,38.79,38.83,38.66,38.78,172400.0,27.0632,27.0911,26.9725,27.0562,172400.0
2008-07-25 13:00:00,38.77,38.91,38.52,38.57,265000.0,27.0492,27.1469,26.8748,26.9097,265000.0
2008-07-25 13:30:00,38.56,38.63,38.41,38.48,196600.0,26.9027,26.9515,26.798,26.8469,196600.0
2008-07-25 14:00:00,38.49,38.7,38.44,38.6,274400.0,26.8538,27.0004,26.819,26.9306,274400.0
2008-07-25 14:30:00,38.6,38.7,38.55,38.6,283000.0,26.9306,27.0004,26.8957,26.9306,283000.0
2008-07-25 15:00:00,38.6,38.65,38.47,38.55,426000.0,26.9306,26.9655,26.8399,26.8957,426000.0
2008-07-25 15:30:00,38.55,38.8,38.44,38.71,1141200.0,26.8957,27.0701,26.819,27.0073,1141200.0
2008-07-28 09:30:00,39.05,39.05,38.29,38.83,668400.0,27.2446,27.2446,26.7143,27.0911,668400.0
2008-07-28 10:00:00,38.83,39.15,38.83,39.1,549200.0,27.0911,27.3143,27.0911,27.2794,549200.0
2008-07-28 10:30:00,39.1,39.46,39.04,39.26,669600.0,27.2794,27.5306,27.2376,27.3911,669600.0
2008-07-28 11:00:00,39.26,39.34,38.96,39.01,543200.0,27.3911,27.4469,27.1818,27.2166,543200.0
2008-07-28 11:30:00,39.01,39.1,38.71,38.85,824400.0,27.2166,27.2794,27.0073,27.105,824400.0
2008-07-28 12:00:00,38.84,38.99,38.81,38.93,398000.0,27.098,27.2027,27.0771,27.1608,398000.0
2008-07-28 12:30:00,38.92,39.04,38.64,38.72,331600.0,27.1539,27.2376,26.9585,27.0143,331600.0
2008-07-28 13:00:00,38.72,38.81,38.63,38.75,296400.0,27.0143,27.0771,26.9515,27.0352,296400.0
2008-07-28 13:30:00,38.75,38.8,38.62,38.63,331000.0,27.0352,27.0701,26.9445,26.9515,331000.0
2008-07-28 14:00:00,38.63,38.69,38.45,38.45,503400.0,26.9515,26.9934,26.8259,26.8259,503400.0
2008-07-28 14:30:00,38.44,38.57,38.38,38.46,612200.0,26.819,26.9097,26.7771,26.8329,612200.0
2008-07-28 15:00:00,38.46,38.59,38.39,38.46,706400.0,26.8329,26.9236,26.7841,26.8329,706400.0
2008-07-28 15:30:00,38.46,38.5,38.27,38.32,1054000.0,26.8329,26.8608,26.7004,26.7352,1054000.0
2008-07-29 09:30:00,38.42,38.9,38.01,38.78,771800.0,26.805,27.1399,26.519,27.0562,771800.0
2008-07-29 10:00:00,38.79,39.1,38.71,38.95,1065800.0,27.0632,27.2794,27.0073,27.1748,1065800.0
2008-07-29 10:30:00,38.97,39.05,38.91,39.05,757400.0,27.1887,27.2446,27.1469,27.2446,757400.0
2008-07-29 11:00:00,39.05,39.13,39.01,39.04,836000.0,27.2446,27.3004,27.2166,27.2376,836000.0
2008-07-29 11:30:00,39.04,39.16,39.02,39.14,586400.0,27.2376,27.3213,27.2236,27.3073,586400.0
2008-07-29 12:00:00,39.14,39.47,39.1,39.45,862400.0,27.3073,27.5376,27.2794,27.5236,862400.0
2008-07-29 12:30:00,39.45,39.7,39.4,39.65,868800.0,27.5236,27.698,27.4887,27.6632,868800.0
2008-07-29 13:00:00,39.63,39.85,39.6,39.85,831400.0,27.6492,27.8027,27.6283,27.8027,831400.0
2008-07-29 13:30:00,39.85,40.12,39.81,40.07,942000.0,27.8027,27.9911,27.7748,27.9562,942000.0
2008-07-29 14:00:00,40.08,40.21,40.02,40.16,844000.0,27.9632,28.0539,27.9213,28.019,844000.0
2008-07-29 14:30:00,40.17,40.22,39.96,40.08,781000.0,28.026,28.0608,27.8794,27.9632,781000.0
2008-07-29 15:00:00,40.08,40.33,40.06,40.32,1249600.0,27.9632,28.1376,27.9492,28.1306,1249600.0
2008-07-29 15:30:00,40.32,40.6,40.32,40.49,2516800.0,28.1306,28.326,28.1306,28.2492,2516800.0
2008-07-30 09:30:00,40.68,41.52,40.57,41.4,1964800.0,28.3818,28.9678,28.305,28.8841,1964800.0
2008-07-30 10:00:00,41.4,41.96,41.4,41.65,2235600.0,28.8841,29.2748,28.8841,29.0585,2235600.0
2008-07-30 10:30:00,41.65,41.7,41.34,41.45,1420800.0,29.0585,29.0934,28.8422,28.919,1420800.0
2008-07-30 11:00:00,41.45,41.75,41.45,41.63,1038800.0,28.919,29.1283,28.919,29.0446,1038800.0
2008-07-30 11:30:00,41.63,41.83,41.6,41.8,1037800.0,29.0446,29.1841,29.0236,29.1632,1037800.0
2008-07-30 12:00:00,41.8,41.84,41.65,41.79,711600.0,29.1632,29.1911,29.0585,29.1562,711600.0
2008-07-30 12:30:00,41.79,41.94,41.63,41.81,1028000.0,29.1562,29.2609,29.0446,29.1702,1028000.0
2008-07-30 13:00:00,41.81,41.81,41.47,41.51,1018800.0,29.1702,29.1702,28.9329,28.9609,1018800.0
2008-07-30 13:30:00,41.51,41.54,41.25,41.33,884800.0,28.9609,28.9818,28.7795,28.8353,884800.0
2008-07-30 14:00:00,41.34,41.62,41.24,41.6,836000.0,28.8422,29.0376,28.7725,29.0236,836000.0
2008-07-30 14:30:00,41.62,41.7,41.46,41.58,877800.0,29.0376,29.0934,28.926,29.0097,877800.0
2008-07-30 15:00:00,41.58,41.64,41.4,41.63,759200.0,29.0097,29.0516,28.8841,29.0446,759200.0
2008-07-30 15:30:00,41.65,41.68,41.45,41.59,1744000.0,29.0585,29.0795,28.919,29.0167,1744000.0
2008-07-31 09:30:00,41.15,41.96,41.1,41.45,1072400.0,28.7097,29.2748,28.6748,28.919,1072400.0
2008-07-31 10:00:00,41.47,42.13,41.47,41.94,1140600.0,28.9329,29.3934,28.9329,29.2609,1140600.0
2008-07-31 10:30:00,41.92,42.02,41.69,41.96,666400.0,29.2469,29.3167,29.0864,29.2748,666400.0
2008-07-31 11:00:00,41.97,42.02,41.7,41.72,460400.0,29.2818,29.3167,29.0934,29.1074,460400.0
2008-07-31 11:30:00,41.72,41.79,41.56,41.62,475200.0,29.1074,29.1562,28.9957,29.0376,475200.0
2008-07-31 12:00:00,41.63,41.65,41.36,41.38,327000.0,29.0446,29.0585,28.8562,28.8702,327000.0
2008-07-31 12:30:00,41.37,41.68,41.3,41.65,383800.0,28.8632,29.0795,28.8143,29.0585,383800.0
2008-07-31 13:00:00,41.65,41.8,41.52,41.71,372800.0,29.0585,29.1632,28.9678,29.1004,372800.0
2008-07-31 13:30:00,41.73,41.81,41.49,41.5,365200.0,29.1143,29.1702,28.9469,28.9539,365200.0
2008-07-31 14:00:00,41.49,41.59,41.41,41.45,556800.0,28.9469,29.0167,28.8911,28.919,556800.0
2008-07-31 14:30:00,41.45,41.64,41.44,41.61,517400.0,28.919,29.0516,28.912,29.0306,517400.0
2008-07-31 15:00:00,41.61,41.77,41.55,41.55,712400.0,29.0306,29.1422,28.9888,28.9888,712400.0
2008-07-31 15:30:00,41.55,41.57,41.16,41.22,1315000.0,28.9888,29.0027,28.7167,28.7585,1315000.0
2008-08-01 09:30:00,41.23,41.43,40.23,40.24,1210200.0,28.7655,28.905,28.0678,28.0748,1210200.0
2008-08-01 10:00:00,40.26,40.31,39.43,39.62,2134600.0,28.0887,28.1236,27.5097,27.6422,2134600.0
2008-08-01 10:30:00,39.61,40.2,39.61,40.03,916000.0,27.6353,28.0469,27.6353,27.9283,916000.0
2008-08-01 11:00:00,40.03,40.12,39.97,40.04,806400.0,27.9283,27.9911,27.8864,27.9353,806400.0
2008-08-01 11:30:00,40.04,40.47,40.02,40.46,723800.0,27.9353,28.2353,27.9213,28.2283,723800.0
2008-08-01 12:00:00,40.46,40.48,40.0,40.07,608600.0,28.2283,28.2422,27.9073,27.9562,608600.0
2008-08-01 12:30:00,40.07,40.13,39.9,40.02,726400.0,27.9562,27.998,27.8376,27.9213,726400.0
2008-08-01 13:00:00,40.02,40.09,39.84,39.85,1186200.0,27.9213,27.9701,27.7957,27.8027,1186200.0
2008-08-01 13:30:00,39.85,39.92,39.68,39.81,995800.0,27.8027,27.8515,27.6841,27.7748,995800.0
2008-08-01 14:00:00,39.81,39.91,39.66,39.7,704600.0,27.7748,27.8446,27.6701,27.698,704600.0
2008-08-01 14:30:00,39.71,39.74,39.56,39.67,1133400.0,27.705,27.726,27.6004,27.6771,1133400.0
2008-08-01 15:00:00,39.67,39.7,39.49,39.52,1371400.0,27.6771,27.698,27.5515,27.5725,1371400.0
2008-08-01 15:30:00,39.51,39.85,39.43,39.69,1916800.0,27.5655,27.8027,27.5097,27.6911,1916800.0
2008-08-04 09:30:00,39.75,40.02,39.75,39.99,959400.0,27.7329,27.9213,27.7329,27.9004,959400.0
2008-08-04 10:00:00,39.99,40.31,39.94,40.24,869800.0,27.9004,28.1236,27.8655,28.0748,869800.0
2008-08-04 10:30:00,40.24,40.48,40.01,40.01,759400.0,28.0748,28.2422,27.9143,27.9143,759400.0
2008-08-04 11:00:00,40.02,40.13,39.74,39.75,970600.0,27.9213,27.998,27.726,27.7329,970600.0
2008-08-04 11:30:00,39.76,40.05,39.73,40.0,1126400.0,27.7399,27.9422,27.719,27.9073,1126400.0
2008-08-04 12:00:00,39.99,40.16,39.94,40.13,574000.0,27.9004,28.019,27.8655,27.998,574000.0
2008-08-04 12:30:00,40.13,40.21,39.93,39.94,515600.0,27.998,28.0539,27.8585,27.8655,515600.0
2008-08-04 13:00:00,39.93,40.0,39.78,39.86,562000.0,27.8585,27.9073,27.7539,27.8097,562000.0
2008-08-04 13:30:00,39.86,40.02,39.85,39.91,423400.0,27.8097,27.9213,27.8027,27.8446,423400.0
2008-08-04 14:00:00,39.91,40.17,39.9,40.16,729800.0,27.8446,28.026,27.8376,28.019,729800.0
2008-08-04 14:30:00,40.16,40.45,40.09,40.23,1131600.0,28.019,28.2213,27.9701,28.0678,1131600.0
2008-08-04 15:00:00,40.24,40.38,39.98,40.04,993800.0,28.0748,28.1725,27.8934,27.9353,993800.0
2008-08-04 15:30:00,40.04,40.12,39.84,39.98,1454600.0,27.9353,27.9911,27.7957,27.8934,1454600.0
2008-08-05 09:30:00,40.47,41.08,40.47,40.85,1249000.0,28.2353,28.6608,28.2353,28.5004,1249000.0
2008-08-05 10:00:00,40.85,41.02,40.77,40.89,818000.0,28.5004,28.619,28.4446,28.5283,818000.0
2008-08-05 10:30:00,40.89,41.12,40.83,40.94,575600.0,28.5283,28.6888,28.4864,28.5632,575600.0
2008-08-05 11:00:00,40.94,41.01,40.85,40.89,394600.0,28.5632,28.612,28.5004,28.5283,394600.0
2008-08-05 11:30:00,40.89,41.27,40.89,41.22,560400.0,28.5283,28.7934,28.5283,28.7585,560400.0
2008-08-05 12:00:00,41.22,41.34,41.06,41.27,513200.0,28.7585,28.8422,28.6469,28.7934,513200.0
2008-08-05 12:30:00,41.27,41.31,40.98,41.01,499800.0,28.7934,28.8213,28.5911,28.612,499800.0
2008-08-05 13:00:00,41.01,41.06,40.96,41.05,342400.0,28.612,28.6469,28.5771,28.6399,342400.0
2008-08-05 13:30:00,41.05,41.21,40.99,41.0,521200.0,28.6399,28.7515,28.5981,28.605,521200.0
2008-08-05 14:00:00,41.01,41.24,40.82,41.01,885600.0,28.612,28.7725,28.4795,28.612,885600.0
2008-08-05 14:30:00,41.01,41.31,40.85,40.95,805800.0,28.612,28.8213,28.5004,28.5701,805800.0
2008-08-05 15:00:00,40.95,41.05,40.9,40.95,968800.0,28.5701,28.6399,28.5353,28.5701,968800.0
2008-08-05 15:30:00,40.96,41.2,40.88,41.12,1744800.0,28.5771,28.7446,28.5213,28.6888,1744800.0
2008-08-06 09:30:00,40.98,41.08,40.6,40.82,599400.0,28.5911,28.6608,28.326,28.4795,599400.0
2008-08-06 10:00:00,40.82,40.96,40.79,40.85,557000.0,28.4795,28.5771,28.4585,28.5004,557000.0
2008-08-06 10:30:00,40.85,40.96,40.6,40.84,508200.0,28.5004,28.5771,28.326,28.4934,508200.0
2008-08-06 11:00:00,40.84,41.0,40.73,40.97,367600.0,28.4934,28.605,28.4167,28.5841,367600.0
2008-08-06 11:30:00,40.98,41.22,40.89,40.89,409000.0,28.5911,28.7585,28.5283,28.5283,409000.0
2008-08-06 12:00:00,40.89,41.05,40.79,41.01,277400.0,28.5283,28.6399,28.4585,28.612,277400.0
2008-08-06 12:30:00,41.01,41.06,40.97,41.03,240600.0,28.612,28.6469,28.5841,28.626,240600.0
2008-08-06 13:00:00,41.03,41.04,40.95,40.99,199200.0,28.626,28.6329,28.5701,28.5981,199200.0
2008-08-06 13:30:00,40.99,41.06,40.92,40.99,329200.0,28.5981,28.6469,28.5492,28.5981,329200.0
2008-08-06 14:00:00,40.99,41.05,40.96,40.98,761200.0,28.5981,28.6399,28.5771,28.5911,761200.0
2008-08-06 14:30:00,40.98,41.02,40.94,41.02,602400.0,28.5911,28.619,28.5632,28.619,602400.0
2008-08-06 15:00:00,41.02,41.17,40.98,40.99,414800.0,28.619,28.7236,28.5911,28.5981,414800.0
2008-08-06 15:30:00,40.99,41.01,40.91,40.98,715000.0,28.5981,28.612,28.5422,28.5911,715000.0
2008-08-07 09:30:00,40.55,41.24,40.21,40.99,992800.0,28.2911,28.7725,28.0539,28.5981,992800.0
2008-08-07 10:00:00,40.99,41.16,40.74,40.91,826000.0,28.5981,28.7167,28.4236,28.5422,826000.0
2008-08-07 10:30:00,40.9,41.0,40.63,41.0,373200.0,28.5353,28.605,28.3469,28.605,373200.0
2008-08-07 11:00:00,40.99,41.1,40.84,41.06,751000.0,28.5981,28.6748,28.4934,28.6469,751000.0
2008-08-07 11:30:00,41.07,41.15,40.9,41.04,676600.0,28.6539,28.7097,28.5353,28.6329,676600.0
2008-08-07 12:00:00,41.04,41.12,40.9,41.02,496800.0,28.6329,28.6888,28.5353,28.619,496800.0
2008-08-07 12:30:00,41.03,41.12,41.0,41.05,697400.0,28.626,28.6888,28.605,28.6399,697400.0
2008-08-07 13:00:00,41.05,41.27,41.05,41.24,423600.0,28.6399,28.7934,28.6399,28.7725,423600.0
2008-08-07 13:30:00,41.24,41.32,41.12,41.13,344800.0,28.7725,28.8283,28.6888,28.6957,344800.0
2008-08-07 14:00:00,41.13,41.16,41.02,41.1,605200.0,28.6957,28.7167,28.619,28.6748,605200.0
2008-08-07 14:30:00,41.1,41.14,40.98,41.04,533200.0,28.6748,28.7027,28.5911,28.6329,533200.0
2008-08-07 15:00:00,41.04,41.13,40.99,41.04,799800.0,28.6329,28.6957,28.5981,28.6329,799800.0
2008-08-07 15:30:00,41.03,41.06,40.51,40.68,1481000.0,28.626,28.6469,28.2632,28.3818,1481000.0
2008-08-08 09:30:00,40.68,40.96,40.53,40.81,688600.0,28.3818,28.5771,28.2771,28.4725,688600.0
2008-08-08 10:00:00,40.78,41.24,40.74,41.19,1097800.0,28.4515,28.7725,28.4236,28.7376,1097800.0
2008-08-08 10:30:00,41.2,41.37,41.08,41.29,428200.0,28.7446,28.8632,28.6608,28.8074,428200.0
2008-08-08 11:00:00,41.31,41.4,41.22,41.33,510200.0,28.8213,28.8841,28.7585,28.8353,510200.0
2008-08-08 11:30:00,41.34,41.49,41.29,41.29,634400.0,28.8422,28.9469,28.8074,28.8074,634400.0
2008-08-08 12:00:00,41.3,41.49,41.24,41.46,360000.0,28.8143,28.9469,28.7725,28.926,360000.0
2008-08-08 12:30:00,41.46,41.5,41.38,41.43,373000.0,28.926,28.9539,28.8702,28.905,373000.0
2008-08-08 13:00:00,41.42,41.58,41.38,41.57,317000.0,28.8981,29.0097,28.8702,29.0027,317000.0
2008-08-08 13:30:00,41.57,41.73,41.56,41.67,299200.0,29.0027,29.1143,28.9957,29.0725,299200.0
2008-08-08 14:00:00,41.66,41.76,41.56,41.76,297600.0,29.0655,29.1353,28.9957,29.1353,297600.0
2008-08-08 14:30:00,41.76,41.8,41.67,41.71,553800.0,29.1353,29.1632,29.0725,29.1004,553800.0
2008-08-08 15:00:00,41.71,41.76,41.69,41.72,887400.0,29.1004,29.1353,29.0864,29.1074,887400.0
2008-08-08 15:30:00,41.73,41.74,41.46,41.56,2406200.0,29.1143,29.1213,28.926,28.9957,2406200.0
2008-08-11 09:30:00,41.58,41.66,40.97,41.01,961000.0,29.0097,29.0655,28.5841,28.612,961000.0
2008-08-11 10:00:00,41.01,41.02,40.65,40.69,1031400.0,28.612,28.619,28.3608,28.3888,1031400.0
2008-08-11 10:30:00,40.69,40.77,40.6,40.64,927600.0,28.3888,28.4446,28.326,28.3539,927600.0
2008-08-11 11:00:00,40.64,41.04,40.59,40.95,1167800.0,28.3539,28.6329,28.319,28.5701,1167800.0
2008-08-11 11:30:00,40.95,41.08,40.81,41.04,1432800.0,28.5701,28.6608,28.4725,28.6329,1432800.0
2008-08-11 12:00:00,41.04,41.14,40.8,40.82,1143400.0,28.6329,28.7027,28.4655,28.4795,1143400.0
2008-08-11 12:30:00,40.84,40.91,40.59,40.59,539800.0,28.4934,28.5422,28.319,28.319,539800.0
2008-08-11 13:00:00,40.58,40.59,40.13,40.2,811600.0,28.312,28.319,27.998,28.0469,811600.0
2008-08-11 13:30:00,40.2,40.3,40.05,40.15,1539200.0,28.0469,28.1167,27.9422,28.012,1539200.0
2008-08-11 14:00:00,40.14,40.29,40.0,40.02,1135200.0,28.005,28.1097,27.9073,27.9213,1135200.0
2008-08-11 14:30:00,40.03,40.13,39.6,39.62,1018600.0,27.9283,27.998,27.6283,27.6422,1018600.0
2008-08-11 15:00:00,39.62,39.9,39.53,39.56,1271200.0,27.6422,27.8376,27.5794,27.6004,1271200.0
2008-08-11 15:30:00,39.55,39.62,39.31,39.6,3276200.0,27.5934,27.6422,27.4259,27.6283,3276200.0
2008-08-12 09:30:00,39.77,40.08,38.35,38.46,1024000.0,27.7469,27.9632,26.7562,26.8329,1024000.0
2008-08-12 10:00:00,38.46,38.52,36.93,37.15,4517800.0,26.8329,26.8748,25.7655,25.919,4517800.0
2008-08-12 10:30:00,37.17,37.51,36.77,36.9,3012400.0,25.9329,26.1701,25.6538,25.7445,3012400.0
2008-08-12 11:00:00,36.91,37.63,36.86,37.52,1747400.0,25.7515,26.2538,25.7166,26.1771,1747400.0
2008-08-12 11:30:00,37.52,37.76,37.2,37.35,1309000.0,26.1771,26.3445,25.9538,26.0585,1309000.0
2008-08-12 12:00:00,37.35,37.51,37.3,37.37,743400.0,26.0585,26.1701,26.0236,26.0724,743400.0
2008-08-12 12:30:00,37.37,37.43,37.21,37.24,1063800.0,26.0724,26.1143,25.9608,25.9817,1063800.0
2008-08-12 13:00:00,37.24,37.37,37.0,37.06,725600.0,25.9817,26.0724,25.8143,25.8562,725600.0
2008-08-12 13:30:00,37.06,37.27,36.93,36.96,816800.0,25.8562,26.0027,25.7655,25.7864,816800.0
2008-08-12 14:00:00,36.96,37.1,36.86,36.94,1694400.0,25.7864,25.8841,25.7166,25.7724,1694400.0
2008-08-12 14:30:00,36.94,38.21,36.89,37.91,3663800.0,25.7724,26.6585,25.7376,26.4492,3663800.0
2008-08-12 15:00:00,37.9,37.91,37.54,37.68,2221400.0,26.4422,26.4492,26.191,26.2887,2221400.0
2008-08-12 15:30:00,37.68,38.07,37.63,38.04,3533800.0,26.2887,26.5608,26.2538,26.5399,3533800.0
2008-08-13 09:30:00,37.94,37.94,36.78,37.47,1904800.0,26.4701,26.4701,25.6608,26.1422,1904800.0
2008-08-13 10:00:00,37.47,37.62,37.28,37.42,1142200.0,26.1422,26.2469,26.0096,26.1073,1142200.0
2008-08-13 10:30:00,37.42,37.62,37.08,37.58,1232800.0,26.1073,26.2469,25.8701,26.219,1232800.0
2008-08-13 11:00:00,37.6,37.63,37.24,37.31,794600.0,26.2329,26.2538,25.9817,26.0306,794600.0
2008-08-13 11:30:00,37.31,37.56,37.19,37.45,764800.0,26.0306,26.205,25.9469,26.1283,764800.0
2008-08-13 12:00:00,37.45,37.6,37.3,37.5,374600.0,26.1283,26.2329,26.0236,26.1631,374600.0
2008-08-13 12:30:00,37.5,37.75,37.48,37.74,343400.0,26.1631,26.3376,26.1492,26.3306,343400.0
2008-08-13 13:00:00,37.74,38.13,37.71,38.1,592000.0,26.3306,26.6027,26.3097,26.5818,592000.0
2008-08-13 13:30:00,38.12,38.3,38.1,38.18,708000.0,26.5957,26.7213,26.5818,26.6376,708000.0
2008-08-13 14:00:00,38.18,38.4,38.07,38.09,792400.0,26.6376,26.7911,26.5608,26.5748,792400.0
2008-08-13 14:30:00,38.08,38.4,38.02,38.35,503000.0,26.5678,26.7911,26.5259,26.7562,503000.0
2008-08-13 15:00:00,38.35,38.42,38.07,38.18,660400.0,26.7562,26.805,26.5608,26.6376,660400.0
2008-08-13 15:30:00,38.19,38.33,37.98,38.29,1386000.0,26.6445,26.7422,26.498,26.7143,1386000.0
2008-08-14 09:30:00,38.04,38.74,37.53,38.74,834000.0,26.5399,27.0283,26.1841,27.0283,834000.0
2008-08-14 10:00:00,38.73,38.96,38.69,38.95,813600.0,27.0213,27.1818,26.9934,27.1748,813600.0
2008-08-14 10:30:00,38.94,39.21,38.77,39.2,902800.0,27.1678,27.3562,27.0492,27.3492,902800.0
2008-08-14 11:00:00,39.2,39.46,39.12,39.4,847000.0,27.3492,27.5306,27.2934,27.4887,847000.0
2008-08-14 11:30:00,39.39,39.46,39.24,39.3,604600.0,27.4818,27.5306,27.3771,27.419,604600.0
2008-08-14 12:00:00,39.3,39.45,39.03,39.15,579800.0,27.419,27.5236,27.2306,27.3143,579800.0
2008-08-14 12:30:00,39.16,39.4,39.05,39.31,680600.0,27.3213,27.4887,27.2446,27.4259,680600.0
2008-08-14 13:00:00,39.31,39.33,39.18,39.21,365400.0,27.4259,27.4399,27.3352,27.3562,365400.0
2008-08-14 13:30:00,39.21,39.21,38.99,39.08,386600.0,27.3562,27.3562,27.2027,27.2655,386600.0
2008-08-14 14:00:00,39.08,39.12,38.94,38.98,382200.0,27.2655,27.2934,27.1678,27.1957,382200.0
2008-08-14 14:30:00,38.99,39.05,38.83,38.91,340200.0,27.2027,27.2446,27.0911,27.1469,340200.0
2008-08-14 15:00:00,38.9,39.03,38.81,38.87,566800.0,27.1399,27.2306,27.0771,27.119,566800.0
2008-08-14 15:30:00,38.87,39.0,38.74,38.8,1050800.0,27.119,27.2097,27.0283,27.0701,1050800.0
2008-08-15 09:30:00,39.01,39.22,38.76,38.92,1351800.0,27.2166,27.3632,27.0422,27.1539,1351800.0
2008-08-15 10:00:00,38.94,38.95,38.67,38.74,704600.0,27.1678,27.1748,26.9794,27.0283,704600.0
2008-08-15 10:30:00,38.75,38.99,38.72,38.91,1021000.0,27.0352,27.2027,27.0143,27.1469,1021000.0
2008-08-15 11:00:00,38.92,39.09,38.87,38.91,505800.0,27.1539,27.2725,27.119,27.1469,505800.0
2008-08-15 11:30:00,38.92,38.94,38.67,38.74,550200.0,27.1539,27.1678,26.9794,27.0283,550200.0
2008-08-15 12:00:00,38.73,38.74,38.64,38.66,443800.0,27.0213,27.0283,26.9585,26.9725,443800.0
2008-08-15 12:30:00,38.66,38.77,38.63,38.63,249800.0,26.9725,27.0492,26.9515,26.9515,249800.0
2008-08-15 13:00:00,38.63,38.65,38.46,38.47,427400.0,26.9515,26.9655,26.8329,26.8399,427400.0
2008-08-15 13:30:00,38.47,38.58,38.43,38.49,386200.0,26.8399,26.9166,26.812,26.8538,386200.0
2008-08-15 14:00:00,38.49,38.52,38.35,38.42,487400.0,26.8538,26.8748,26.7562,26.805,487400.0
2008-08-15 14:30:00,38.43,38.55,38.38,38.49,436000.0,26.812,26.8957,26.7771,26.8538,436000.0
2008-08-15 15:00:00,38.49,38.64,38.46,38.52,655800.0,26.8538,26.9585,26.8329,26.8748,655800.0
2008-08-15 15:30:00,38.52,38.57,38.29,38.4,1472400.0,26.8748,26.9097,26.7143,26.7911,1472400.0
2008-08-18 09:30:00,38.66,38.75,38.38,38.5,367200.0,26.9725,27.0352,26.7771,26.8608,367200.0
2008-08-18 10:00:00,38.51,38.62,38.43,38.6,334800.0,26.8678,26.9445,26.812,26.9306,334800.0
2008-08-18 10:30:00,38.6,38.86,38.58,38.83,463200.0,26.9306,27.112,26.9166,27.0911,463200.0
2008-08-18 11:00:00,38.83,38.95,38.81,38.9,546000.0,27.0911,27.1748,27.0771,27.1399,546000.0
2008-08-18 11:30:00,38.9,38.92,38.63,38.63,324200.0,27.1399,27.1539,26.9515,26.9515,324200.0
2008-08-18 12:00:00,38.63,38.8,38.54,38.74,385800.0,26.9515,27.0701,26.8887,27.0283,385800.0
2008-08-18 12:30:00,38.74,38.77,38.43,38.55,441600.0,27.0283,27.0492,26.812,26.8957,441600.0
2008-08-18 13:00:00,38.55,38.58,38.27,38.47,284200.0,26.8957,26.9166,26.7004,26.8399,284200.0
2008-08-18 13:30:00,38.47,38.49,38.32,38.35,274600.0,26.8399,26.8538,26.7352,26.7562,274600.0
2008-08-18 14:00:00,38.33,38.38,38.26,38.31,359000.0,26.7422,26.7771,26.6934,26.7283,359000.0
2008-08-18 14:30:00,38.31,38.34,38.23,38.26,296200.0,26.7283,26.7492,26.6724,26.6934,296200.0
2008-08-18 15:00:00,38.27,38.37,38.09,38.29,675600.0,26.7004,26.7701,26.5748,26.7143,675600.0
2008-08-18 15:30:00,38.27,38.38,38.18,38.34,779400.0,26.7004,26.7771,26.6376,26.7492,779400.0
2008-08-19 09:30:00,38.6,38.63,38.13,38.29,1009400.0,26.9306,26.9515,26.6027,26.7143,1009400.0
2008-08-19 10:00:00,38.29,38.45,38.21,38.26,959800.0,26.7143,26.8259,26.6585,26.6934,959800.0
2008-08-19 10:30:00,38.25,38.35,38.23,38.29,826200.0,26.6864,26.7562,26.6724,26.7143,826200.0
2008-08-19 11:00:00,38.29,38.33,38.24,38.32,632200.0,26.7143,26.7422,26.6794,26.7352,632200.0
2008-08-19 11:30:00,38.32,38.42,38.24,38.24,1096400.0,26.7352,26.805,26.6794,26.6794,1096400.0
2008-08-19 12:00:00,38.24,38.29,38.12,38.24,537000.0,26.6794,26.7143,26.5957,26.6794,537000.0
2008-08-19 12:30:00,38.25,38.45,38.21,38.39,550000.0,26.6864,26.8259,26.6585,26.7841,550000.0
2008-08-19 13:00:00,38.38,38.44,38.32,38.4,435800.0,26.7771,26.819,26.7352,26.7911,435800.0
2008-08-19 13:30:00,38.4,38.49,38.24,38.25,499600.0,26.7911,26.8538,26.6794,26.6864,499600.0
2008-08-19 14:00:00,38.24,38.37,38.24,38.35,439000.0,26.6794,26.7701,26.6794,26.7562,439000.0
2008-08-19 14:30:00,38.35,38.51,38.33,38.47,763000.0,26.7562,26.8678,26.7422,26.8399,763000.0
2008-08-19 15:00:00,38.48,38.63,38.28,38.5,744600.0,26.8469,26.9515,26.7073,26.8608,744600.0
2008-08-19 15:30:00,38.51,38.51,38.3,38.32,1159800.0,26.8678,26.8678,26.7213,26.7352,1159800.0
2008-08-20 09:30:00,38.74,39.1,38.45,38.76,1615200.0,27.0283,27.2794,26.8259,27.0422,1615200.0
2008-08-20 10:00:00,38.74,38.81,38.54,38.74,1119600.0,27.0283,27.0771,26.8887,27.0283,1119600.0
2008-08-20 10:30:00,38.74,39.1,38.73,39.07,898000.0,27.0283,27.2794,27.0213,27.2585,898000.0
2008-08-20 11:00:00,39.1,39.15,38.94,39.02,560200.0,27.2794,27.3143,27.1678,27.2236,560200.0
2008-08-20 11:30:00,39.02,39.09,38.87,38.99,519800.0,27.2236,27.2725,27.119,27.2027,519800.0
2008-08-20 12:00:00,39.0,39.1,38.88,39.05,752400.0,27.2097,27.2794,27.1259,27.2446,752400.0
2008-08-20 12:30:00,39.05,39.1,38.76,38.88,669800.0,27.2446,27.2794,27.0422,27.1259,669800.0
2008-08-20 13:00:00,38.88,38.93,38.75,38.82,305200.0,27.1259,27.1608,27.0352,27.0841,305200.0
2008-08-20 13:30:00,38.82,38.91,38.74,38.85,504400.0,27.0841,27.1469,27.0283,27.105,504400.0
2008-08-20 14:00:00,38.85,38.91,38.63,38.67,456000.0,27.105,27.1469,26.9515,26.9794,456000.0
2008-08-20 14:30:00,38.67,38.79,38.6,38.79,603600.0,26.9794,27.0632,26.9306,27.0632,603600.0
2008-08-20 15:00:00,38.79,38.79,38.66,38.75,549000.0,27.0632,27.0632,26.9725,27.0352,549000.0
2008-08-20 15:30:00,38.74,38.96,38.71,38.92,1107200.0,27.0283,27.1818,27.0073,27.1539,1107200.0
2008-08-21 09:30:00,38.76,39.05,38.43,38.99,697800.0,27.0422,27.2446,26.812,27.2027,697800.0
2008-08-21 10:00:00,38.99,39.28,38.93,39.12,532400.0,27.2027,27.405,27.1608,27.2934,532400.0
2008-08-21 10:30:00,39.13,39.15,38.6,38.77,500400.0,27.3004,27.3143,26.9306,27.0492,500400.0
2008-08-21 11:00:00,38.77,38.85,38.67,38.83,405200.0,27.0492,27.105,26.9794,27.0911,405200.0
2008-08-21 11:30:00,38.84,39.04,38.74,38.9,345000.0,27.098,27.2376,27.0283,27.1399,345000.0
2008-08-21 12:00:00,38.9,38.99,38.8,38.8,342800.0,27.1399,27.2027,27.0701,27.0701,342800.0
2008-08-21 12:30:00,38.81,38.88,38.75,38.84,408400.0,27.0771,27.1259,27.0352,27.098,408400.0
2008-08-21 13:00:00,38.84,39.07,38.81,38.99,436600.0,27.098,27.2585,27.0771,27.2027,436600.0
2008-08-21 13:30:00,38.98,39.05,38.92,39.0,335800.0,27.1957,27.2446,27.1539,27.2097,335800.0
2008-08-21 14:00:00,39.0,39.06,38.91,38.94,499600.0,27.2097,27.2515,27.1469,27.1678,499600.0
2008-08-21 14:30:00,38.95,39.09,38.95,39.08,489800.0,27.1748,27.2725,27.1748,27.2655,489800.0
2008-08-21 15:00:00,39.08,39.1,39.0,39.05,589600.0,27.2655,27.2794,27.2097,27.2446,589600.0
2008-08-21 15:30:00,39.06,39.07,38.94,38.97,1033600.0,27.2515,27.2585,27.1678,27.1887,1033600.0
2008-08-22 09:30:00,39.31,40.58,39.16,40.26,2138400.0,27.4259,28.312,27.3213,28.0887,2138400.0
2008-08-22 10:00:00,40.26,40.35,39.93,40.01,1117600.0,28.0887,28.1515,27.8585,27.9143,1117600.0
2008-08-22 10:30:00,40.02,40.04,39.77,39.79,790800.0,27.9213,27.9353,27.7469,27.7608,790800.0
2008-08-22 11:00:00,39.78,39.8,39.61,39.61,434200.0,27.7539,27.7678,27.6353,27.6353,434200.0
2008-08-22 11:30:00,39.62,39.68,39.43,39.49,412000.0,27.6422,27.6841,27.5097,27.5515,412000.0
2008-08-22 12:00:00,39.5,39.5,39.35,39.44,377800.0,27.5585,27.5585,27.4539,27.5166,377800.0
2008-08-22 12:30:00,39.45,39.45,39.31,39.41,375400.0,27.5236,27.5236,27.4259,27.4957,375400.0
2008-08-22 13:00:00,39.41,39.63,39.38,39.57,322400.0,27.4957,27.6492,27.4748,27.6073,322400.0
2008-08-22 13:30:00,39.57,39.62,39.47,39.49,689800.0,27.6073,27.6422,27.5376,27.5515,689800.0
2008-08-22 14:00:00,39.5,39.8,39.49,39.72,386000.0,27.5585,27.7678,27.5515,27.712,386000.0
2008-08-22 14:30:00,39.73,39.85,39.63,39.79,276600.0,27.719,27.8027,27.6492,27.7608,276600.0
2008-08-22 15:00:00,39.79,39.85,39.7,39.83,369800.0,27.7608,27.8027,27.698,27.7887,369800.0
2008-08-22 15:30:00,39.83,39.99,39.72,39.81,1139800.0,27.7887,27.9004,27.712,27.7748,1139800.0
2008-08-25 09:30:00,39.98,40.26,39.27,39.42,552000.0,27.8934,28.0887,27.398,27.5027,552000.0
2008-08-25 10:00:00,39.42,39.87,39.42,39.79,555400.0,27.5027,27.8167,27.5027,27.7608,555400.0
2008-08-25 10:30:00,39.8,39.91,39.59,39.71,399000.0,27.7678,27.8446,27.6213,27.705,399000.0
2008-08-25 11:00:00,39.71,39.72,39.57,39.63,281800.0,27.705,27.712,27.6073,27.6492,281800.0
2008-08-25 11:30:00,39.63,39.76,39.4,39.41,298600.0,27.6492,27.7399,27.4887,27.4957,298600.0
2008-08-25 12:00:00,39.41,39.45,39.25,39.31,256200.0,27.4957,27.5236,27.3841,27.4259,256200.0
2008-08-25 12:30:00,39.32,39.35,39.2,39.33,254400.0,27.4329,27.4539,27.3492,27.4399,254400.0
2008-08-25 13:00:00,39.32,39.52,39.31,39.44,188600.0,27.4329,27.5725,27.4259,27.5166,188600.0
2008-08-25 13:30:00,39.45,39.7,39.39,39.68,454200.0,27.5236,27.698,27.4818,27.6841,454200.0
2008-08-25 14:00:00,39.67,39.82,39.63,39.76,483400.0,27.6771,27.7818,27.6492,27.7399,483400.0
2008-08-25 14:30:00,39.76,40.0,39.74,39.77,448600.0,27.7399,27.9073,27.726,27.7469,448600.0
2008-08-25 15:00:00,39.79,39.83,39.66,39.77,412200.0,27.7608,27.7887,27.6701,27.7469,412200.0
2008-08-25 15:30:00,39.79,39.83,39.72,39.77,1000600.0,27.7608,27.7887,27.712,27.7469,1000600.0
2008-08-26 09:30:00,39.81,40.21,39.53,40.16,1037400.0,27.7748,28.0539,27.5794,28.019,1037400.0
2008-08-26 10:00:00,40.16,40.25,39.94,40.18,869000.0,28.019,28.0818,27.8655,28.0329,869000.0
2008-08-26 10:30:00,40.18,40.57,40.17,40.56,567000.0,28.0329,28.305,28.026,28.2981,567000.0
2008-08-26 11:00:00,40.57,40.63,40.31,40.38,451800.0,28.305,28.3469,28.1236,28.1725,451800.0
2008-08-26 11:30:00,40.38,40.41,40.1,40.11,454800.0,28.1725,28.1934,27.9771,27.9841,454800.0
2008-08-26 12:00:00,40.11,40.25,40.06,40.09,271200.0,27.9841,28.0818,27.9492,27.9701,271200.0
2008-08-26 12:30:00,40.08,40.26,40.04,40.25,196400.0,27.9632,28.0887,27.9353,28.0818,196400.0
2008-08-26 13:00:00,40.25,40.37,40.22,40.31,167800.0,28.0818,28.1655,28.0608,28.1236,167800.0
2008-08-26 13:30:00,40.31,40.31,40.15,40.18,197200.0,28.1236,28.1236,28.012,28.0329,197200.0
2008-08-26 14:00:00,40.18,40.34,40.09,40.26,366800.0,28.0329,28.1446,27.9701,28.0887,366800.0
2008-08-26 14:30:00,40.26,40.3,40.2,40.26,247800.0,28.0887,28.1167,28.0469,28.0887,247800.0
2008-08-26 15:00:00,40.25,40.46,40.25,40.37,388400.0,28.0818,28.2283,28.0818,28.1655,388400.0
2008-08-26 15:30:00,40.36,40.58,40.35,40.58,874000.0,28.1585,28.312,28.1515,28.312,874000.0
2008-08-27 09:30:00,40.7,40.7,39.96,40.58,949200.0,28.489,28.489,27.9711,28.405,949200.0
2008-08-27 10:00:00,40.58,41.05,40.5,40.97,603600.0,28.405,28.734,28.349,28.678,603600.0
2008-08-27 10:30:00,40.99,41.09,40.66,40.8,426200.0,28.692,28.762,28.461,28.559,426200.0
2008-08-27 11:00:00,40.82,40.82,40.41,40.43,476400.0,28.573,28.573,28.286,28.3,476400.0
2008-08-27 11:30:00,40.44,40.56,40.3,40.56,372200.0,28.307,28.391,28.209,28.391,372200.0
2008-08-27 12:00:00,40.56,40.91,40.53,40.81,311400.0,28.391,28.636,28.37,28.566,311400.0
2008-08-27 12:30:00,40.81,41.15,40.76,41.07,293400.0,28.566,28.804,28.531,28.748,293400.0
2008-08-27 13:00:00,41.07,41.1,40.9,40.92,290600.0,28.748,28.769,28.629,28.643,290600.0
2008-08-27 13:30:00,40.94,41.05,40.9,40.96,248600.0,28.657,28.734,28.629,28.671,248600.0
2008-08-27 14:00:00,40.96,40.99,40.8,40.99,277600.0,28.671,28.692,28.559,28.692,277600.0
2008-08-27 14:30:00,40.99,41.21,40.99,41.09,309200.0,28.692,28.846,28.692,28.762,309200.0
2008-08-27 15:00:00,41.09,41.11,40.84,40.87,356000.0,28.762,28.776,28.587,28.608,356000.0
2008-08-27 15:30:00,40.88,41.14,40.84,41.09,1015800.0,28.615,28.797,28.587,28.762,1015800.0
2008-08-28 09:30:00,41.35,41.84,41.35,41.82,739000.0,28.944,29.287,28.944,29.273,739000.0
2008-08-28 10:00:00,41.83,42.02,41.77,41.9,634600.0,29.28,29.413,29.238,29.329,634600.0
2008-08-28 10:30:00,41.89,42.02,41.73,41.8,730800.0,29.322,29.413,29.21,29.259,730800.0
2008-08-28 11:00:00,41.81,41.81,41.63,41.68,284600.0,29.266,29.266,29.14,29.175,284600.0
2008-08-28 11:30:00,41.67,41.94,41.58,41.86,500800.0,29.168,29.357,29.105,29.301,500800.0
2008-08-28 12:00:00,41.88,41.89,41.76,41.84,657800.0,29.315,29.322,29.231,29.287,657800.0
2008-08-28 12:30:00,41.84,41.88,41.6,41.8,302200.0,29.287,29.315,29.119,29.259,302200.0
2008-08-28 13:00:00,41.8,41.81,41.51,41.56,366000.0,29.259,29.266,29.056,29.091,366000.0
2008-08-28 13:30:00,41.56,41.68,41.53,41.58,304800.0,29.091,29.175,29.07,29.105,304800.0
2008-08-28 14:00:00,41.58,41.72,41.4,41.7,492800.0,29.105,29.203,28.979,29.189,492800.0
2008-08-28 14:30:00,41.7,41.82,41.68,41.69,474200.0,29.189,29.273,29.175,29.182,474200.0
2008-08-28 15:00:00,41.7,41.88,41.65,41.86,691800.0,29.189,29.315,29.154,29.301,691800.0
2008-08-28 15:30:00,41.85,41.9,41.81,41.87,1394600.0,29.294,29.329,29.266,29.308,1394600.0
2008-08-29 09:30:00,41.57,42.08,41.38,41.91,815800.0,29.098,29.455,28.965,29.336,815800.0
2008-08-29 10:00:00,41.9,42.16,41.9,42.03,1292800.0,29.329,29.511,29.329,29.42,1292800.0
2008-08-29 10:30:00,42.03,42.25,41.95,42.04,856400.0,29.42,29.574,29.364,29.427,856400.0
2008-08-29 11:00:00,42.04,42.13,41.91,41.97,879800.0,29.427,29.49,29.336,29.378,879800.0
2008-08-29 11:30:00,41.95,42.13,41.9,42.11,528600.0,29.364,29.49,29.329,29.476,528600.0
2008-08-29 12:00:00,42.11,42.12,41.93,42.08,415200.0,29.476,29.483,29.35,29.455,415200.0
2008-08-29 12:30:00,42.07,42.13,41.99,42.13,698800.0,29.448,29.49,29.392,29.49,698800.0
2008-08-29 13:00:00,42.12,42.36,42.1,42.35,1074800.0,29.483,29.651,29.469,29.644,1074800.0
2008-08-29 13:30:00,42.35,42.47,42.33,42.43,493600.0,29.644,29.728,29.63,29.7,493600.0
2008-08-29 14:00:00,42.43,42.46,42.31,42.37,398400.0,29.7,29.721,29.616,29.658,398400.0
2008-08-29 14:30:00,42.36,42.38,42.28,42.34,340000.0,29.651,29.665,29.595,29.637,340000.0
2008-08-29 15:00:00,42.33,42.35,42.16,42.2,522600.0,29.63,29.644,29.511,29.539,522600.0
2008-08-29 15:30:00,42.2,42.23,41.9,41.96,820000.0,29.539,29.56,29.329,29.371,820000.0
2008-09-02 09:30:00,42.23,42.9,42.23,42.49,1426400.0,29.56,30.029,29.56,29.742,1426400.0
2008-09-02 10:00:00,42.49,42.68,42.27,42.3,1064200.0,29.742,29.875,29.588,29.609,1064200.0
2008-09-02 10:30:00,42.3,42.36,42.02,42.04,785800.0,29.609,29.651,29.413,29.427,785800.0
2008-09-02 11:00:00,42.05,42.08,41.81,42.02,1005600.0,29.434,29.455,29.266,29.413,1005600.0
2008-09-02 11:30:00,42.02,42.05,41.67,41.71,666400.0,29.413,29.434,29.168,29.196,666400.0
2008-09-02 12:00:00,41.71,41.99,41.7,41.76,351400.0,29.196,29.392,29.189,29.231,351400.0
2008-09-02 12:30:00,41.76,41.76,40.62,40.62,1544200.0,29.231,29.231,28.433,28.433,1544200.0
2008-09-02 13:00:00,40.63,41.08,40.62,40.97,967400.0,28.44,28.755,28.433,28.678,967400.0
2008-09-02 13:30:00,40.97,41.17,40.63,40.81,1325000.0,28.678,28.818,28.44,28.566,1325000.0
2008-09-02 14:00:00,40.81,40.85,40.65,40.65,897400.0,28.566,28.594,28.454,28.454,897400.0
2008-09-02 14:30:00,40.66,40.79,40.63,40.73,747200.0,28.461,28.552,28.44,28.51,747200.0
2008-09-02 15:00:00,40.73,40.88,40.7,40.77,891800.0,28.51,28.615,28.489,28.538,891800.0
2008-09-02 15:30:00,40.77,41.02,40.74,40.93,1910200.0,28.538,28.713,28.517,28.65,1910200.0
2008-09-03 09:30:00,41.02,41.52,40.7,41.01,999200.0,28.713,29.063,28.489,28.706,999200.0
2008-09-03 10:00:00,41.01,41.07,40.63,40.79,827600.0,28.706,28.748,28.44,28.552,827600.0
2008-09-03 10:30:00,40.8,40.92,40.69,40.75,578200.0,28.559,28.643,28.482,28.524,578200.0
2008-09-03 11:00:00,40.76,40.83,40.41,40.53,1122400.0,28.531,28.58,28.286,28.37,1122400.0
2008-09-03 11:30:00,40.53,40.6,40.2,40.21,742400.0,28.37,28.419,28.139,28.146,742400.0
2008-09-03 12:00:00,40.21,40.27,39.77,39.88,1574800.0,28.146,28.188,27.8381,27.9151,1574800.0
2008-09-03 12:30:00,39.88,40.22,39.83,40.0,842200.0,27.9151,28.153,27.8801,27.999,842200.0
2008-09-03 13:00:00,39.99,40.09,39.95,40.01,401800.0,27.992,28.062,27.9641,28.006,401800.0
2008-09-03 13:30:00,40.0,40.07,39.98,40.01,623600.0,27.999,28.048,27.9851,28.006,623600.0
2008-09-03 14:00:00,40.01,40.5,39.9,39.98,1943200.0,28.006,28.349,27.9291,27.9851,1943200.0
2008-09-03 14:30:00,39.97,40.07,39.92,39.93,732600.0,27.9781,28.048,27.9431,27.9501,732600.0
2008-09-03 15:00:00,39.93,40.02,39.77,39.95,807800.0,27.9501,28.013,27.8381,27.9641,807800.0
2008-09-03 15:30:00,39.95,40.38,39.85,40.31,1331400.0,27.9641,28.265,27.8941,28.216,1331400.0
2008-09-04 09:30:00,39.91,40.0,39.17,39.48,1131200.0,27.9361,27.999,27.4181,27.6351,1131200.0
2008-09-04 10:00:00,39.48,39.88,39.47,39.63,637200.0,27.6351,27.9151,27.6281,27.7401,637200.0
2008-09-04 10:30:00,39.63,39.63,39.27,39.47,1308600.0,27.7401,27.7401,27.4881,27.6281,1308600.0
2008-09-04 11:00:00,39.47,39.67,38.91,38.95,1624000.0,27.6281,27.7681,27.2361,27.2641,1624000.0
2008-09-04 11:30:00,38.94,39.28,38.93,39.04,613800.0,27.2571,27.4951,27.2501,27.3271,613800.0
2008-09-04 12:00:00,39.04,39.12,38.76,38.77,987200.0,27.3271,27.3831,27.1311,27.1381,987200.0
2008-09-04 12:30:00,38.77,38.78,37.93,37.99,2269800.0,27.1381,27.1451,26.5501,26.5921,2269800.0
2008-09-04 13:00:00,37.98,38.01,37.65,37.83,2638200.0,26.5851,26.6061,26.3541,26.4801,2638200.0
2008-09-04 13:30:00,37.85,38.12,37.8,38.02,1313400.0,26.4941,26.6831,26.4591,26.6131,1313400.0
2008-09-04 14:00:00,38.02,38.05,37.41,37.56,2570200.0,26.6131,26.6341,26.1861,26.2911,2570200.0
2008-09-04 14:30:00,37.56,37.85,37.45,37.85,1421400.0,26.2911,26.4941,26.2141,26.4941,1421400.0
2008-09-04 15:00:00,37.85,38.15,37.76,37.95,1158200.0,26.4941,26.7041,26.4311,26.5641,1158200.0
2008-09-04 15:30:00,37.95,38.0,37.77,37.82,2044400.0,26.5641,26.5991,26.4381,26.4731,2044400.0
2008-09-05 09:30:00,37.62,37.74,37.26,37.41,1229800.0,26.3331,26.4171,26.0811,26.1861,1229800.0
2008-09-05 10:00:00,37.41,37.43,36.7,36.81,1976400.0,26.1861,26.2001,25.6891,25.7661,1976400.0
2008-09-05 10:30:00,36.8,37.02,36.27,36.33,1582000.0,25.7591,25.9131,25.3881,25.4301,1582000.0
2008-09-05 11:00:00,36.34,36.51,36.25,36.34,1350800.0,25.4371,25.5561,25.3741,25.4371,1350800.0
2008-09-05 11:30:00,36.35,36.87,36.14,36.87,2349600.0,25.4441,25.8081,25.2971,25.8081,2349600.0
2008-09-05 12:00:00,36.88,37.26,36.85,37.24,882600.0,25.8151,26.0811,25.7941,26.0671,882600.0
2008-09-05 12:30:00,37.24,37.32,36.98,37.03,617800.0,26.0671,26.1231,25.8851,25.9201,617800.0
2008-09-05 13:00:00,37.04,37.31,36.95,37.26,469400.0,25.9271,26.1161,25.8641,26.0811,469400.0
2008-09-05 13:30:00,37.25,37.31,37.1,37.24,755800.0,26.0741,26.1161,25.9691,26.0671,755800.0
2008-09-05 14:00:00,37.24,37.26,37.1,37.25,780600.0,26.0671,26.0811,25.9691,26.0741,780600.0
2008-09-05 14:30:00,37.25,37.75,37.18,37.66,924400.0,26.0741,26.4241,26.0251,26.3611,924400.0
2008-09-05 15:00:00,37.65,37.7,37.47,37.57,433200.0,26.3541,26.3891,26.2281,26.2981,433200.0
2008-09-05 15:30:00,37.57,37.79,37.54,37.71,1435200.0,26.2981,26.4521,26.2771,26.3961,1435200.0
2008-09-08 09:30:00,38.88,39.4,38.44,38.72,2185400.0,27.2151,27.5791,26.9071,27.1031,2185400.0
2008-09-08 10:00:00,38.74,38.75,38.3,38.55,1102000.0,27.1171,27.1241,26.8091,26.9841,1102000.0
2008-09-08 10:30:00,38.54,38.99,38.5,38.5,607400.0,26.9771,27.2921,26.9491,26.9491,607400.0
2008-09-08 11:00:00,38.5,38.54,38.06,38.09,799400.0,26.9491,26.9771,26.6411,26.6621,799400.0
2008-09-08 11:30:00,38.09,38.2,37.97,38.12,1307200.0,26.6621,26.7391,26.5781,26.6831,1307200.0
2008-09-08 12:00:00,38.12,38.13,37.75,37.96,1217800.0,26.6831,26.6901,26.4241,26.5711,1217800.0
2008-09-08 12:30:00,37.97,38.05,37.91,37.98,872800.0,26.5781,26.6341,26.5361,26.5851,872800.0
2008-09-08 13:00:00,37.97,38.12,37.68,37.85,595000.0,26.5781,26.6831,26.3751,26.4941,595000.0
2008-09-08 13:30:00,37.85,37.88,37.1,37.12,1521200.0,26.4941,26.5151,25.9691,25.9831,1521200.0
2008-09-08 14:00:00,37.13,37.67,37.06,37.66,894000.0,25.9901,26.3681,25.9411,26.3611,894000.0
2008-09-08 14:30:00,37.67,37.72,37.52,37.58,702000.0,26.3681,26.4031,26.2631,26.3051,702000.0
2008-09-08 15:00:00,37.58,37.66,37.43,37.63,924200.0,26.3051,26.3611,26.2001,26.3401,924200.0
2008-09-08 15:30:00,37.63,37.85,37.62,37.7,1816600.0,26.3401,26.4941,26.3331,26.3891,1816600.0
2008-09-09 09:30:00,37.85,38.54,36.45,37.01,1789000.0,26.4941,26.9771,25.5141,25.9061,1789000.0
2008-09-09 10:00:00,36.99,37.02,36.29,36.41,2559000.0,25.8921,25.9131,25.4021,25.4861,2559000.0
2008-09-09 10:30:00,36.41,36.44,35.98,35.98,1621600.0,25.4861,25.5071,25.1851,25.1851,1621600.0
2008-09-09 11:00:00,35.98,36.14,35.6,36.13,2343200.0,25.1851,25.2971,24.9192,25.2901,2343200.0
2008-09-09 11:30:00,36.14,36.25,35.87,35.92,1300000.0,25.2971,25.3741,25.1081,25.1431,1300000.0
2008-09-09 12:00:00,35.92,36.16,35.85,36.01,1255200.0,25.1431,25.3111,25.0941,25.2061,1255200.0
2008-09-09 12:30:00,36.01,36.13,35.93,36.0,1085800.0,25.2061,25.2901,25.1501,25.1991,1085800.0
2008-09-09 13:00:00,36.0,36.08,35.71,35.71,773600.0,25.1991,25.2551,24.9962,24.9962,773600.0
2008-09-09 13:30:00,35.72,35.83,35.58,35.6,798600.0,25.0032,25.0801,24.9052,24.9192,798600.0
2008-09-09 14:00:00,35.59,35.63,35.4,35.48,1490600.0,24.9122,24.9402,24.7792,24.8352,1490600.0
2008-09-09 14:30:00,35.48,35.5,35.15,35.24,1582800.0,24.8352,24.8492,24.6042,24.6672,1582800.0
2008-09-09 15:00:00,35.24,35.37,35.13,35.35,1834800.0,24.6672,24.7582,24.5902,24.7442,1834800.0
2008-09-09 15:30:00,35.35,35.58,35.29,35.38,3937800.0,24.7442,24.9052,24.7022,24.7652,3937800.0
2008-09-10 09:30:00,36.19,37.13,36.13,36.8,2478800.0,25.3321,25.9901,25.2901,25.7591,2478800.0
2008-09-10 10:00:00,36.8,37.02,35.63,36.5,1719200.0,25.7591,25.9131,24.9402,25.5491,1719200.0
2008-09-10 10:30:00,36.49,36.69,36.08,36.12,1269000.0,25.5421,25.6821,25.2551,25.2831,1269000.0
2008-09-10 11:00:00,36.1,36.17,35.88,35.93,1478400.0,25.2691,25.3181,25.1151,25.1501,1478400.0
2008-09-10 11:30:00,35.92,36.49,35.91,36.47,1093200.0,25.1431,25.5421,25.1361,25.5281,1093200.0
2008-09-10 12:00:00,36.47,36.75,36.4,36.58,869200.0,25.5281,25.7241,25.4791,25.6051,869200.0
2008-09-10 12:30:00,36.58,37.08,36.58,37.02,999600.0,25.6051,25.9551,25.6051,25.9131,999600.0
2008-09-10 13:00:00,37.01,37.13,36.87,37.11,720200.0,25.9061,25.9901,25.8081,25.9761,720200.0
2008-09-10 13:30:00,37.11,37.51,37.04,37.41,1224600.0,25.9761,26.2561,25.9271,26.1861,1224600.0
2008-09-10 14:00:00,37.42,37.48,37.27,37.29,955400.0,26.1931,26.2351,26.0881,26.1021,955400.0
2008-09-10 14:30:00,37.3,37.55,37.22,37.27,879400.0,26.1091,26.2841,26.0531,26.0881,879400.0
2008-09-10 15:00:00,37.27,37.53,37.23,37.23,1079000.0,26.0881,26.2701,26.0601,26.0601,1079000.0
2008-09-10 15:30:00,37.23,37.3,36.88,36.94,1994600.0,26.0601,26.1091,25.8151,25.8571,1994600.0
2008-09-11 09:30:00,37.25,38.15,36.9,38.1,2242600.0,26.0741,26.7041,25.8291,26.6691,2242600.0
2008-09-11 10:00:00,38.1,38.55,38.02,38.37,1288400.0,26.6691,26.9841,26.6131,26.8581,1288400.0
2008-09-11 10:30:00,38.36,38.6,38.13,38.59,1069800.0,26.8511,27.0191,26.6901,27.0121,1069800.0
2008-09-11 11:00:00,38.59,38.7,38.33,38.38,1479000.0,27.0121,27.0891,26.8301,26.8651,1479000.0
2008-09-11 11:30:00,38.38,38.79,38.35,38.55,1113200.0,26.8651,27.1521,26.8441,26.9841,1113200.0
2008-09-11 12:00:00,38.56,38.7,38.42,38.45,736600.0,26.9911,27.0891,26.8931,26.9141,736600.0
2008-09-11 12:30:00,38.45,38.7,38.2,38.51,1008000.0,26.9141,27.0891,26.7391,26.9561,1008000.0
2008-09-11 13:00:00,38.51,38.55,38.17,38.23,802800.0,26.9561,26.9841,26.7181,26.7601,802800.0
2008-09-11 13:30:00,38.23,38.53,38.22,38.52,1119800.0,26.7601,26.9701,26.7531,26.9631,1119800.0
2008-09-11 14:00:00,38.52,39.04,38.45,38.99,1253800.0,26.9631,27.3271,26.9141,27.2921,1253800.0
2008-09-11 14:30:00,38.99,39.21,38.79,39.07,938800.0,27.2921,27.4461,27.1521,27.3481,938800.0
2008-09-11 15:00:00,39.07,39.23,38.85,38.88,1606000.0,27.3481,27.4601,27.1941,27.2151,1606000.0
2008-09-11 15:30:00,38.88,39.37,38.76,39.24,2319600.0,27.2151,27.5581,27.1311,27.4671,2319600.0
2008-09-12 09:30:00,39.0,39.0,38.01,38.35,1505400.0,27.2991,27.2991,26.6061,26.8441,1505400.0
2008-09-12 10:00:00,38.35,38.75,38.23,38.59,1117200.0,26.8441,27.1241,26.7601,27.0121,1117200.0
2008-09-12 10:30:00,38.59,38.88,38.51,38.69,1021000.0,27.0121,27.2151,26.9561,27.0821,1021000.0
2008-09-12 11:00:00,38.72,39.21,38.6,39.16,748000.0,27.1031,27.4461,27.0191,27.4111,748000.0
2008-09-12 11:30:00,39.17,39.17,38.5,38.51,854400.0,27.4181,27.4181,26.9491,26.9561,854400.0
2008-09-12 12:00:00,38.52,38.63,38.35,38.42,749400.0,26.9631,27.0401,26.8441,26.8931,749400.0
2008-09-12 12:30:00,38.42,38.6,38.15,38.15,448400.0,26.8931,27.0191,26.7041,26.7041,448400.0
2008-09-12 13:00:00,38.15,38.63,38.09,38.61,539400.0,26.7041,27.0401,26.6621,27.0261,539400.0
2008-09-12 13:30:00,38.62,38.66,38.38,38.49,616400.0,27.0331,27.0611,26.8651,26.9421,616400.0
2008-09-12 14:00:00,38.5,38.5,38.17,38.3,573800.0,26.9491,26.9491,26.7181,26.8091,573800.0
2008-09-12 14:30:00,38.29,38.79,38.21,38.74,481000.0,26.8021,27.1521,26.7461,27.1171,481000.0
2008-09-12 15:00:00,38.74,38.79,38.54,38.78,691000.0,27.1171,27.1521,26.9771,27.1451,691000.0
2008-09-12 15:30:00,38.77,39.02,38.52,38.95,1194800.0,27.1381,27.3131,26.9631,27.2641,1194800.0
2008-09-15 09:30:00,38.02,38.35,36.62,36.92,2599800.0,26.6131,26.8441,25.6331,25.8431,2599800.0
2008-09-15 10:00:00,36.95,38.05,36.95,37.92,1283800.0,25.8641,26.6341,25.8641,26.5431,1283800.0
2008-09-15 10:30:00,37.91,38.37,37.59,38.29,1053400.0,26.5361,26.8581,26.3121,26.8021,1053400.0
2008-09-15 11:00:00,38.29,38.43,37.83,37.89,672600.0,26.8021,26.9001,26.4801,26.5221,672600.0
2008-09-15 11:30:00,37.88,37.91,37.57,37.63,683400.0,26.5151,26.5361,26.2981,26.3401,683400.0
2008-09-15 12:00:00,37.62,38.25,37.58,38.21,936000.0,26.3331,26.7741,26.3051,26.7461,936000.0
2008-09-15 12:30:00,38.2,38.33,38.0,38.01,684000.0,26.7391,26.8301,26.5991,26.6061,684000.0
2008-09-15 13:00:00,38.02,38.15,37.76,37.89,757800.0,26.6131,26.7041,26.4311,26.5221,757800.0
2008-09-15 13:30:00,37.9,37.9,37.45,37.53,806600.0,26.5291,26.5291,26.2141,26.2701,806600.0
2008-09-15 14:00:00,37.54,37.6,37.32,37.32,743000.0,26.2771,26.3191,26.1231,26.1231,743000.0
2008-09-15 14:30:00,37.33,37.38,36.99,37.16,770200.0,26.1301,26.1651,25.8921,26.0111,770200.0
2008-09-15 15:00:00,37.16,37.22,36.81,36.91,1140600.0,26.0111,26.0531,25.7661,25.8361,1140600.0
2008-09-15 15:30:00,36.91,36.99,36.26,36.27,4274600.0,25.8361,25.8921,25.3811,25.3881,4274600.0
2008-09-16 09:30:00,35.49,36.17,35.18,35.27,3205000.0,24.8422,25.3181,24.6252,24.6882,3205000.0
2008-09-16 10:00:00,35.27,35.39,34.87,35.25,2833400.0,24.6882,24.7722,24.4082,24.6742,2833400.0
2008-09-16 10:30:00,35.25,35.74,35.06,35.59,2340200.0,24.6742,25.0172,24.5412,24.9122,2340200.0
2008-09-16 11:00:00,35.59,35.79,35.26,35.44,3400800.0,24.9122,25.0521,24.6812,24.8072,3400800.0
2008-09-16 11:30:00,35.44,35.54,35.34,35.46,1502800.0,24.8072,24.8772,24.7372,24.8212,1502800.0
2008-09-16 12:00:00,35.46,35.69,35.33,35.63,1470200.0,24.8212,24.9822,24.7302,24.9402,1470200.0
2008-09-16 12:30:00,35.6,35.66,35.38,35.62,776200.0,24.9192,24.9612,24.7652,24.9332,776200.0
2008-09-16 13:00:00,35.62,35.79,35.46,35.67,918000.0,24.9332,25.0521,24.8212,24.9682,918000.0
2008-09-16 13:30:00,35.66,35.68,35.35,35.41,1161000.0,24.9612,24.9752,24.7442,24.7862,1161000.0
2008-09-16 14:00:00,35.4,35.43,34.77,34.96,1516200.0,24.7792,24.8002,24.3382,24.4712,1516200.0
2008-09-16 14:30:00,34.95,35.88,34.76,35.87,3032600.0,24.4642,25.1151,24.3312,25.1081,3032600.0
2008-09-16 15:00:00,35.85,36.61,35.85,36.22,2592000.0,25.0941,25.6261,25.0941,25.3531,2592000.0
2008-09-16 15:30:00,36.22,36.65,36.11,36.56,3722400.0,25.3531,25.6541,25.2761,25.5911,3722400.0
2008-09-17 09:30:00,36.34,36.68,35.72,36.46,1881800.0,25.4371,25.6751,25.0032,25.5211,1881800.0
2008-09-17 10:00:00,36.45,36.8,35.95,36.17,2306800.0,25.5141,25.7591,25.1641,25.3181,2306800.0
2008-09-17 10:30:00,36.17,36.35,35.88,35.95,2243800.0,25.3181,25.4441,25.1151,25.1641,2243800.0
2008-09-17 11:00:00,35.97,36.05,35.13,35.13,1610600.0,25.1781,25.2341,24.5902,24.5902,1610600.0
2008-09-17 11:30:00,35.15,35.81,34.97,35.77,1337400.0,24.6042,25.0661,24.4782,25.0382,1337400.0
2008-09-17 12:00:00,35.76,35.93,35.64,35.68,1500400.0,25.0312,25.1501,24.9472,24.9752,1500400.0
2008-09-17 12:30:00,35.68,36.13,35.67,35.96,692200.0,24.9752,25.2901,24.9682,25.1711,692200.0
2008-09-17 13:00:00,35.98,36.19,35.89,35.89,874200.0,25.1851,25.3321,25.1221,25.1221,874200.0
2008-09-17 13:30:00,35.89,36.05,35.55,35.77,1324200.0,25.1221,25.2341,24.8842,25.0382,1324200.0
2008-09-17 14:00:00,35.76,36.45,35.74,36.45,1291200.0,25.0312,25.5141,25.0172,25.5141,1291200.0
2008-09-17 14:30:00,36.45,36.82,36.3,36.51,1608200.0,25.5141,25.7731,25.4091,25.5561,1608200.0
2008-09-17 15:00:00,36.54,37.41,36.48,36.88,2047400.0,25.5771,26.1861,25.5351,25.8151,2047400.0
2008-09-17 15:30:00,36.88,36.92,36.26,36.38,2815200.0,25.8151,25.8431,25.3811,25.4651,2815200.0
2008-09-18 09:30:00,36.38,37.05,36.16,36.4,1022400.0,25.4651,25.9341,25.3111,25.4791,1022400.0
2008-09-18 10:00:00,36.38,36.56,36.11,36.21,1226800.0,25.4651,25.5911,25.2761,25.3461,1226800.0
2008-09-18 10:30:00,36.22,36.27,35.62,35.71,1008200.0,25.3531,25.3881,24.9332,24.9962,1008200.0
2008-09-18 11:00:00,35.71,36.22,35.55,35.83,1816800.0,24.9962,25.3531,24.8842,25.0801,1816800.0
2008-09-18 11:30:00,35.84,36.18,35.45,35.71,1191200.0,25.0871,25.3251,24.8142,24.9962,1191200.0
2008-09-18 12:00:00,35.7,35.74,35.4,35.63,1129400.0,24.9892,25.0172,24.7792,24.9402,1129400.0
2008-09-18 12:30:00,35.63,35.63,35.1,35.19,2020200.0,24.9402,24.9402,24.5692,24.6322,2020200.0
2008-09-18 13:00:00,35.19,35.59,35.05,35.57,2077400.0,24.6322,24.9122,24.5342,24.8982,2077400.0
2008-09-18 13:30:00,35.59,36.54,35.55,35.83,1629600.0,24.9122,25.5771,24.8842,25.0801,1629600.0
2008-09-18 14:00:00,35.83,36.1,35.2,35.4,2035400.0,25.0801,25.2691,24.6392,24.7792,2035400.0
2008-09-18 14:30:00,35.38,35.59,35.13,35.55,1673000.0,24.7652,24.9122,24.5902,24.8842,1673000.0
2008-09-18 15:00:00,35.55,37.04,35.48,36.99,2471600.0,24.8842,25.9271,24.8352,25.8921,2471600.0
2008-09-18 15:30:00,36.99,37.38,36.75,36.91,3163800.0,25.8921,26.1651,25.7241,25.8361,3163800.0
2008-09-19 09:30:00,38.5,40.02,37.86,38.09,4624200.0,26.9491,28.013,26.5011,26.6621,4624200.0
2008-09-19 10:00:00,38.09,38.42,36.99,37.38,1597200.0,26.6621,26.8931,25.8921,26.1651,1597200.0
2008-09-19 10:30:00,37.38,37.69,37.1,37.45,882000.0,26.1651,26.3821,25.9691,26.2141,882000.0
2008-09-19 11:00:00,37.44,38.13,37.44,38.02,1272800.0,26.2071,26.6901,26.2071,26.6131,1272800.0
2008-09-19 11:30:00,38.02,38.5,37.85,38.45,819600.0,26.6131,26.9491,26.4941,26.9141,819600.0
2008-09-19 12:00:00,38.45,38.5,38.28,38.47,976200.0,26.9141,26.9491,26.7951,26.9281,976200.0
2008-09-19 12:30:00,38.49,38.7,38.22,38.27,669600.0,26.9421,27.0891,26.7531,26.7881,669600.0
2008-09-19 13:00:00,38.27,38.48,38.18,38.46,584000.0,26.7881,26.9351,26.7251,26.9211,584000.0
2008-09-19 13:30:00,38.44,38.45,38.01,38.09,574600.0,26.9071,26.9141,26.6061,26.6621,574600.0
2008-09-19 14:00:00,38.09,38.21,37.91,38.05,888600.0,26.6621,26.7461,26.5361,26.6341,888600.0
2008-09-19 14:30:00,38.06,38.37,37.94,38.23,1011800.0,26.6411,26.8581,26.5571,26.7601,1011800.0
2008-09-19 15:00:00,38.23,38.42,37.85,38.12,1619000.0,26.7601,26.8931,26.4941,26.6831,1619000.0
2008-09-19 15:30:00,38.12,38.63,37.71,38.43,1841000.0,26.6831,27.0401,26.3961,26.9001,1841000.0
2008-09-22 09:30:00,38.35,38.49,37.79,37.92,357200.0,26.8441,26.9421,26.4521,26.5431,357200.0
2008-09-22 10:00:00,37.92,38.18,37.67,37.85,420800.0,26.5431,26.7251,26.3681,26.4941,420800.0
2008-09-22 10:30:00,37.85,38.22,37.81,38.04,626000.0,26.4941,26.7531,26.4661,26.6271,626000.0
2008-09-22 11:00:00,38.02,38.04,37.38,37.56,654000.0,26.6131,26.6271,26.1651,26.2911,654000.0
2008-09-22 11:30:00,37.57,37.73,37.2,37.27,551000.0,26.2981,26.4101,26.0391,26.0881,551000.0
2008-09-22 12:00:00,37.25,37.5,37.13,37.47,455400.0,26.0741,26.2491,25.9901,26.2281,455400.0
2008-09-22 12:30:00,37.46,37.57,37.25,37.34,596600.0,26.2211,26.2981,26.0741,26.1371,596600.0
2008-09-22 13:00:00,37.34,37.34,36.99,37.08,1285000.0,26.1371,26.1371,25.8921,25.9551,1285000.0
2008-09-22 13:30:00,37.08,37.11,36.82,37.06,622600.0,25.9551,25.9761,25.7731,25.9411,622600.0
2008-09-22 14:00:00,37.06,37.09,36.77,36.9,839600.0,25.9411,25.9621,25.7381,25.8291,839600.0
2008-09-22 14:30:00,36.9,37.04,36.69,36.73,767200.0,25.8291,25.9271,25.6821,25.7101,767200.0
2008-09-22 15:00:00,36.72,36.81,36.19,36.26,1043200.0,25.7031,25.7661,25.3321,25.3811,1043200.0
2008-09-22 15:30:00,36.26,36.56,36.14,36.43,1588000.0,25.3811,25.5911,25.2971,25.5001,1588000.0
2008-09-23 09:30:00,37.49,37.99,36.51,37.19,2734400.0,26.2421,26.5921,25.5561,26.0321,2734400.0
2008-09-23 10:00:00,37.21,38.24,37.15,37.86,2290800.0,26.0461,26.7671,26.0041,26.5011,2290800.0
2008-09-23 10:30:00,37.86,38.1,37.32,37.47,1200000.0,26.5011,26.6691,26.1231,26.2281,1200000.0
2008-09-23 11:00:00,37.47,37.57,37.35,37.5,1368200.0,26.2281,26.2981,26.1441,26.2491,1368200.0
2008-09-23 11:30:00,37.5,37.62,37.3,37.35,777000.0,26.2491,26.3331,26.1091,26.1441,777000.0
2008-09-23 12:00:00,37.35,37.43,37.06,37.18,808400.0,26.1441,26.2001,25.9411,26.0251,808400.0
2008-09-23 12:30:00,37.18,37.27,36.67,36.79,777800.0,26.0251,26.0881,25.6681,25.7521,777800.0
2008-09-23 13:00:00,36.79,36.79,36.35,36.5,1240600.0,25.7521,25.7521,25.4441,25.5491,1240600.0
2008-09-23 13:30:00,36.5,36.87,36.36,36.86,1077400.0,25.5491,25.8081,25.4511,25.8011,1077400.0
2008-09-23 14:00:00,36.86,37.47,36.83,37.46,1154200.0,25.8011,26.2281,25.7801,26.2211,1154200.0
2008-09-23 14:30:00,37.45,37.81,37.35,37.67,1063600.0,26.2141,26.4661,26.1441,26.3681,1063600.0
2008-09-23 15:00:00,37.67,37.95,37.58,37.83,1232000.0,26.3681,26.5641,26.3051,26.4801,1232000.0
2008-09-23 15:30:00,37.83,37.87,36.84,36.87,1914000.0,26.4801,26.5081,25.7871,25.8081,1914000.0
2008-09-24 09:30:00,37.01,37.1,36.48,36.96,731800.0,25.9061,25.9691,25.5351,25.8711,731800.0
2008-09-24 10:00:00,36.93,37.1,36.55,36.8,619200.0,25.8501,25.9691,25.5841,25.7591,619200.0
2008-09-24 10:30:00,36.82,36.87,36.55,36.68,570400.0,25.7731,25.8081,25.5841,25.6751,570400.0
2008-09-24 11:00:00,36.67,36.76,36.16,36.62,733200.0,25.6681,25.7311,25.3111,25.6331,733200.0
2008-09-24 11:30:00,36.61,36.66,36.13,36.28,492800.0,25.6261,25.6611,25.2901,25.3951,492800.0
2008-09-24 12:00:00,36.27,36.32,35.94,36.2,730400.0,25.3881,25.4231,25.1571,25.3391,730400.0
2008-09-24 12:30:00,36.2,36.22,35.81,35.91,788400.0,25.3391,25.3531,25.0661,25.1361,788400.0
2008-09-24 13:00:00,35.91,36.43,35.9,36.33,431800.0,25.1361,25.5001,25.1291,25.4301,431800.0
2008-09-24 13:30:00,36.32,36.46,36.1,36.21,434800.0,25.4231,25.5211,25.2691,25.3461,434800.0
2008-09-24 14:00:00,36.17,36.33,36.0,36.11,499400.0,25.3181,25.4301,25.1991,25.2761,499400.0
2008-09-24 14:30:00,36.12,36.47,36.08,36.1,534000.0,25.2831,25.5281,25.2551,25.2691,534000.0
2008-09-24 15:00:00,36.11,36.28,35.6,35.77,1191800.0,25.2761,25.3951,24.9192,25.0382,1191800.0
2008-09-24 15:30:00,35.79,35.91,35.66,35.9,1482400.0,25.0521,25.1361,24.9612,25.1291,1482400.0
2008-09-25 09:30:00,36.08,36.69,35.69,36.69,811400.0,25.2551,25.6821,24.9822,25.6821,811400.0
2008-09-25 10:00:00,36.69,37.12,36.39,36.91,808400.0,25.6821,25.9831,25.4721,25.8361,808400.0
2008-09-25 10:30:00,36.91,37.08,36.63,36.8,649600.0,25.8361,25.9551,25.6401,25.7591,649600.0
2008-09-25 11:00:00,36.82,37.23,36.79,37.18,437400.0,25.7731,26.0601,25.7521,26.0251,437400.0
2008-09-25 11:30:00,37.16,37.29,37.02,37.02,463600.0,26.0111,26.1021,25.9131,25.9131,463600.0
2008-09-25 12:00:00,37.04,37.16,36.79,37.05,463000.0,25.9271,26.0111,25.7521,25.9341,463000.0
2008-09-25 12:30:00,37.04,37.21,36.97,37.04,421400.0,25.9271,26.0461,25.8781,25.9271,421400.0
2008-09-25 13:00:00,37.06,37.27,36.9,37.01,533000.0,25.9411,26.0881,25.8291,25.9061,533000.0
2008-09-25 13:30:00,37.01,37.32,36.92,37.01,906800.0,25.9061,26.1231,25.8431,25.9061,906800.0
2008-09-25 14:00:00,37.0,37.02,36.42,36.49,870200.0,25.8991,25.9131,25.4931,25.5421,870200.0
2008-09-25 14:30:00,36.49,36.56,36.25,36.41,698200.0,25.5421,25.5911,25.3741,25.4861,698200.0
2008-09-25 15:00:00,36.41,36.46,36.26,36.26,1436800.0,25.4861,25.5211,25.3811,25.3811,1436800.0
2008-09-25 15:30:00,36.26,36.35,36.0,36.19,1663800.0,25.3811,25.4441,25.1991,25.3321,1663800.0
2008-09-26 09:30:00,35.53,36.0,35.5,35.78,1010200.0,24.8702,25.1991,24.8492,25.0451,1010200.0
2008-09-26 10:00:00,35.8,36.13,35.69,35.87,609000.0,25.0591,25.2901,24.9822,25.1081,609000.0
2008-09-26 10:30:00,35.88,36.2,35.75,36.05,678400.0,25.1151,25.3391,25.0242,25.2341,678400.0
2008-09-26 11:00:00,36.05,36.38,35.95,36.13,545600.0,25.2341,25.4651,25.1641,25.2901,545600.0
2008-09-26 11:30:00,36.11,36.27,35.81,35.93,604200.0,25.2761,25.3881,25.0661,25.1501,604200.0
2008-09-26 12:00:00,35.93,36.13,35.79,36.08,304600.0,25.1501,25.2901,25.0521,25.2551,304600.0
2008-09-26 12:30:00,36.1,36.2,35.93,35.96,390000.0,25.2691,25.3391,25.1501,25.1711,390000.0
2008-09-26 13:00:00,35.97,36.2,35.91,36.1,382200.0,25.1781,25.3391,25.1361,25.2691,382200.0
2008-09-26 13:30:00,36.09,36.29,36.04,36.2,436200.0,25.2621,25.4021,25.2271,25.3391,436200.0
2008-09-26 14:00:00,36.2,36.3,36.04,36.05,385600.0,25.3391,25.4091,25.2271,25.2341,385600.0
2008-09-26 14:30:00,36.05,36.22,35.93,36.04,305000.0,25.2341,25.3531,25.1501,25.2271,305000.0
2008-09-26 15:00:00,36.04,36.54,35.93,36.43,644400.0,25.2271,25.5771,25.1501,25.5001,644400.0
2008-09-26 15:30:00,36.43,36.7,36.31,36.67,1049600.0,25.5001,25.6891,25.4161,25.6681,1049600.0
2008-09-29 09:30:00,36.1,36.14,34.93,35.24,1519800.0,25.2691,25.2971,24.4502,24.6672,1519800.0
2008-09-29 10:00:00,35.22,35.5,35.12,35.35,1556400.0,24.6532,24.8492,24.5832,24.7442,1556400.0
2008-09-29 10:30:00,35.36,35.92,35.33,35.61,729600.0,24.7512,25.1431,24.7302,24.9262,729600.0
2008-09-29 11:00:00,35.6,35.93,35.52,35.88,827400.0,24.9192,25.1501,24.8632,25.1151,827400.0
2008-09-29 11:30:00,35.87,35.89,35.55,35.57,703400.0,25.1081,25.1221,24.8842,24.8982,703400.0
2008-09-29 12:00:00,35.56,35.67,35.13,35.32,693000.0,24.8912,24.9682,24.5902,24.7232,693000.0
2008-09-29 12:30:00,35.32,35.63,35.16,35.49,852400.0,24.7232,24.9402,24.6112,24.8422,852400.0
2008-09-29 13:00:00,35.49,35.54,35.13,35.47,700000.0,24.8422,24.8772,24.5902,24.8282,700000.0
2008-09-29 13:30:00,35.44,35.46,34.23,34.6,1823000.0,24.8072,24.8212,23.9602,24.2192,1823000.0
2008-09-29 14:00:00,34.6,35.1,34.38,34.5,1642400.0,24.2192,24.5692,24.0652,24.1492,1642400.0
2008-09-29 14:30:00,34.56,34.79,34.35,34.42,938800.0,24.1912,24.3522,24.0442,24.0932,938800.0
2008-09-29 15:00:00,34.42,34.59,33.67,33.94,1170200.0,24.0932,24.2122,23.5682,23.7572,1170200.0
2008-09-29 15:30:00,33.94,34.96,33.82,34.71,1808400.0,23.7572,24.4712,23.6732,24.2962,1808400.0
2008-09-30 09:30:00,35.47,36.2,34.95,35.18,1080800.0,24.8282,25.3391,24.4642,24.6252,1080800.0
2008-09-30 10:00:00,35.17,35.5,35.08,35.25,817600.0,24.6182,24.8492,24.5552,24.6742,817600.0
2008-09-30 10:30:00,35.27,35.55,35.09,35.1,395400.0,24.6882,24.8842,24.5622,24.5692,395400.0
2008-09-30 11:00:00,35.11,35.3,35.0,35.16,488600.0,24.5762,24.7092,24.4992,24.6112,488600.0
2008-09-30 11:30:00,35.16,35.63,35.06,35.57,541000.0,24.6112,24.9402,24.5412,24.8982,541000.0
2008-09-30 12:00:00,35.57,35.65,35.27,35.33,575600.0,24.8982,24.9542,24.6882,24.7302,575600.0
2008-09-30 12:30:00,35.34,35.51,35.22,35.44,342000.0,24.7372,24.8562,24.6532,24.8072,342000.0
2008-09-30 13:00:00,35.44,35.62,35.18,35.6,320000.0,24.8072,24.9332,24.6252,24.9192,320000.0
2008-09-30 13:30:00,35.57,35.81,35.49,35.72,519200.0,24.8982,25.0661,24.8422,25.0032,519200.0
2008-09-30 14:00:00,35.72,36.17,35.68,36.15,533000.0,25.0032,25.3181,24.9752,25.3041,533000.0
2008-09-30 14:30:00,36.16,36.17,35.93,35.94,535400.0,25.3111,25.3181,25.1501,25.1571,535400.0
2008-09-30 15:00:00,35.94,36.29,35.8,36.13,742000.0,25.1571,25.4021,25.0591,25.2901,742000.0
2008-09-30 15:30:00,36.14,36.16,35.6,35.77,1915400.0,25.2971,25.3111,24.9192,25.0382,1915400.0
2008-10-01 09:30:00,35.49,35.89,35.23,35.39,1002800.0,24.8422,25.1221,24.6602,24.7722,1002800.0
2008-10-01 10:00:00,35.4,35.41,34.54,34.62,967400.0,24.7792,24.7862,24.1772,24.2332,967400.0
2008-10-01 10:30:00,34.6,34.63,34.19,34.4,734800.0,24.2192,24.2402,23.9322,24.0792,734800.0
2008-10-01 11:00:00,34.4,34.7,34.16,34.6,754000.0,24.0792,24.2892,23.9112,24.2192,754000.0
2008-10-01 11:30:00,34.6,34.73,34.4,34.42,412400.0,24.2192,24.3102,24.0792,24.0932,412400.0
2008-10-01 12:00:00,34.43,34.75,34.29,34.63,435400.0,24.1002,24.3242,24.0022,24.2402,435400.0
2008-10-01 12:30:00,34.63,35.29,34.59,35.21,568600.0,24.2402,24.7022,24.2122,24.6462,568600.0
2008-10-01 13:00:00,35.23,35.23,34.91,34.99,488000.0,24.6602,24.6602,24.4362,24.4922,488000.0
2008-10-01 13:30:00,35.0,35.1,34.55,34.61,729400.0,24.4992,24.5692,24.1842,24.2262,729400.0
2008-10-01 14:00:00,34.63,35.06,34.45,34.88,504200.0,24.2402,24.5412,24.1142,24.4152,504200.0
2008-10-01 14:30:00,34.87,34.94,34.63,34.65,391000.0,24.4082,24.4572,24.2402,24.2542,391000.0
2008-10-01 15:00:00,34.63,34.76,34.35,34.58,761600.0,24.2402,24.3312,24.0442,24.2052,761600.0
2008-10-01 15:30:00,34.58,34.73,34.41,34.66,1090000.0,24.2052,24.3102,24.0862,24.2612,1090000.0
2008-10-02 09:30:00,34.45,34.49,31.77,32.25,3895200.0,24.1142,24.1422,22.2382,22.5742,3895200.0
2008-10-02 10:00:00,32.27,32.35,31.1,31.45,4359000.0,22.5882,22.6442,21.7693,22.0143,4359000.0
2008-10-02 10:30:00,31.45,31.73,31.27,31.53,1774800.0,22.0143,22.2102,21.8883,22.0703,1774800.0
2008-10-02 11:00:00,31.53,31.54,30.91,31.18,1979400.0,22.0703,22.0773,21.6363,21.8253,1979400.0
2008-10-02 11:30:00,31.18,31.45,30.97,31.14,1626200.0,21.8253,22.0143,21.6783,21.7973,1626200.0
2008-10-02 12:00:00,31.14,31.25,30.77,30.96,1513800.0,21.7973,21.8743,21.5383,21.6713,1513800.0
2008-10-02 12:30:00,30.96,31.23,30.86,30.92,709200.0,21.6713,21.8603,21.6013,21.6433,709200.0
2008-10-02 13:00:00,30.93,31.0,30.77,30.85,1490400.0,21.6503,21.6993,21.5383,21.5943,1490400.0
2008-10-02 13:30:00,30.85,30.95,30.39,30.57,2268800.0,21.5943,21.6643,21.2723,21.3983,2268800.0
2008-10-02 14:00:00,30.57,30.74,30.4,30.61,2127600.0,21.3983,21.5173,21.2793,21.4263,2127600.0
2008-10-02 14:30:00,30.61,30.78,30.23,30.64,2124800.0,21.4263,21.5453,21.1603,21.4473,2124800.0
2008-10-02 15:00:00,30.63,30.73,30.2,30.61,1464800.0,21.4403,21.5103,21.1393,21.4263,1464800.0
2008-10-02 15:30:00,30.61,31.2,30.48,31.08,2838200.0,21.4263,21.8393,21.3353,21.7553,2838200.0
2008-10-03 09:30:00,31.91,32.09,30.43,31.22,2735600.0,22.3362,22.4622,21.3003,21.8533,2735600.0
2008-10-03 10:00:00,31.23,31.45,31.03,31.41,1259600.0,21.8603,22.0143,21.7203,21.9863,1259600.0
2008-10-03 10:30:00,31.41,32.45,31.41,32.33,1319000.0,21.9863,22.7142,21.9863,22.6302,1319000.0
2008-10-03 11:00:00,32.33,32.67,31.86,31.96,1545000.0,22.6302,22.8682,22.3012,22.3712,1545000.0
2008-10-03 11:30:00,31.97,32.07,31.75,31.84,667400.0,22.3782,22.4482,22.2242,22.2872,667400.0
2008-10-03 12:00:00,31.83,31.99,31.43,31.65,875600.0,22.2802,22.3922,22.0003,22.1542,875600.0
2008-10-03 12:30:00,31.68,32.19,31.56,32.08,916000.0,22.1752,22.5322,22.0913,22.4552,916000.0
2008-10-03 13:00:00,32.08,32.34,31.5,31.55,1772800.0,22.4552,22.6372,22.0493,22.0843,1772800.0
2008-10-03 13:30:00,31.55,31.68,31.11,31.5,2796600.0,22.0843,22.1752,21.7763,22.0493,2796600.0
2008-10-03 14:00:00,31.5,31.5,30.52,30.65,1654200.0,22.0493,22.0493,21.3633,21.4543,1654200.0
2008-10-03 14:30:00,30.65,31.41,30.27,31.37,1865200.0,21.4543,21.9863,21.1883,21.9583,1865200.0
2008-10-03 15:00:00,31.39,31.84,30.95,31.14,1630000.0,21.9723,22.2872,21.6643,21.7973,1630000.0
2008-10-03 15:30:00,31.13,31.38,30.61,31.02,1891600.0,21.7903,21.9653,21.4263,21.7133,1891600.0
2008-10-06 09:30:00,29.68,30.3,29.32,29.82,2016800.0,20.7753,21.2093,20.5233,20.8733,2016800.0
2008-10-06 10:00:00,29.8,29.84,28.58,28.63,1920400.0,20.8593,20.8873,20.0053,20.0403,1920400.0
2008-10-06 10:30:00,28.63,28.9,27.93,28.86,1432400.0,20.0403,20.2293,19.5503,20.2013,1432400.0
2008-10-06 11:00:00,28.89,29.51,28.82,29.38,1556600.0,20.2223,20.6563,20.1733,20.5653,1556600.0
2008-10-06 11:30:00,29.38,29.55,29.14,29.35,773000.0,20.5653,20.6843,20.3973,20.5443,773000.0
2008-10-06 12:00:00,29.34,29.53,29.07,29.17,777400.0,20.5373,20.6703,20.3483,20.4183,777400.0
2008-10-06 12:30:00,29.13,29.4,29.12,29.21,598400.0,20.3903,20.5793,20.3833,20.4463,598400.0
2008-10-06 13:00:00,29.22,29.42,29.07,29.25,1147000.0,20.4533,20.5933,20.3483,20.4743,1147000.0
2008-10-06 13:30:00,29.25,29.45,29.06,29.43,932600.0,20.4743,20.6143,20.3413,20.6003,932600.0
2008-10-06 14:00:00,29.41,29.41,28.61,28.73,1107000.0,20.5863,20.5863,20.0263,20.1103,1107000.0
2008-10-06 14:30:00,28.74,29.07,28.56,28.96,1134400.0,20.1173,20.3483,19.9913,20.2713,1134400.0
2008-10-06 15:00:00,28.96,31.17,28.92,31.04,3211800.0,20.2713,21.8183,20.2433,21.7273,3211800.0
2008-10-06 15:30:00,31.04,31.24,30.18,30.72,4502600.0,21.7273,21.8673,21.1253,21.5033,4502600.0
2008-10-07 09:30:00,31.23,32.15,30.55,30.91,2502400.0,21.8603,22.5042,21.3843,21.6363,2502400.0
2008-10-07 10:00:00,30.92,31.33,30.59,31.24,977600.0,21.6433,21.9303,21.4123,21.8673,977600.0
2008-10-07 10:30:00,31.24,31.43,30.86,31.1,802000.0,21.8673,22.0003,21.6013,21.7693,802000.0
2008-10-07 11:00:00,31.08,31.11,30.45,30.64,844800.0,21.7553,21.7763,21.3143,21.4473,844800.0
2008-10-07 11:30:00,30.63,31.55,30.61,31.55,1349400.0,21.4403,22.0843,21.4263,22.0843,1349400.0
2008-10-07 12:00:00,31.54,31.61,30.79,30.89,1286200.0,22.0773,22.1262,21.5523,21.6223,1286200.0
2008-10-07 12:30:00,30.9,31.07,30.29,30.51,1203200.0,21.6293,21.7483,21.2023,21.3563,1203200.0
2008-10-07 13:00:00,30.54,30.89,30.43,30.48,971000.0,21.3773,21.6223,21.3003,21.3353,971000.0
2008-10-07 13:30:00,30.47,30.67,29.97,29.97,1369600.0,21.3283,21.4683,20.9783,20.9783,1369600.0
2008-10-07 14:00:00,29.98,30.94,29.89,30.72,1578000.0,20.9853,21.6573,20.9223,21.5033,1578000.0
2008-10-07 14:30:00,30.73,30.92,30.25,30.31,1032200.0,21.5103,21.6433,21.1743,21.2163,1032200.0
2008-10-07 15:00:00,30.31,30.58,30.02,30.32,1153200.0,21.2163,21.4053,21.0133,21.2233,1153200.0
2008-10-07 15:30:00,30.33,30.79,30.05,30.05,2927200.0,21.2303,21.5523,21.0343,21.0343,2927200.0
2008-10-08 09:30:00,29.33,30.8,28.63,30.31,2324800.0,20.5303,21.5593,20.0403,21.2163,2324800.0
2008-10-08 10:00:00,30.31,30.59,29.8,30.1,1965400.0,21.2163,21.4123,20.8593,21.0693,1965400.0
2008-10-08 10:30:00,30.12,30.32,29.6,29.79,1858400.0,21.0833,21.2233,20.7193,20.8523,1858400.0
2008-10-08 11:00:00,29.81,30.2,29.45,30.0,1067200.0,20.8663,21.1393,20.6143,20.9993,1067200.0
2008-10-08 11:30:00,30.0,30.05,29.28,29.98,933800.0,20.9993,21.0343,20.4953,20.9853,933800.0
2008-10-08 12:00:00,29.98,29.99,29.17,29.24,770000.0,20.9853,20.9923,20.4183,20.4673,770000.0
2008-10-08 12:30:00,29.25,29.77,29.16,29.68,885400.0,20.4743,20.8383,20.4113,20.7753,885400.0
2008-10-08 13:00:00,29.68,30.29,29.59,29.83,903200.0,20.7753,21.2023,20.7123,20.8803,903200.0
2008-10-08 13:30:00,29.84,30.88,29.75,30.85,1331400.0,20.8873,21.6153,20.8243,21.5943,1331400.0
2008-10-08 14:00:00,30.85,31.42,30.66,31.13,1162800.0,21.5943,21.9933,21.4613,21.7903,1162800.0
2008-10-08 14:30:00,31.13,31.22,30.58,31.03,799200.0,21.7903,21.8533,21.4053,21.7203,799200.0
2008-10-08 15:00:00,31.0,31.63,30.8,31.42,1772200.0,21.6993,22.1402,21.5593,21.9933,1772200.0
2008-10-08 15:30:00,31.43,32.04,30.27,30.28,2873600.0,22.0003,22.4272,21.1883,21.1953,2873600.0
2008-10-09 09:30:00,31.75,32.71,30.36,31.57,1446600.0,22.2242,22.8962,21.2513,22.0982,1446600.0
2008-10-09 10:00:00,31.58,31.83,31.02,31.08,939400.0,22.1052,22.2802,21.7133,21.7553,939400.0
2008-10-09 10:30:00,31.08,31.33,30.57,30.82,976000.0,21.7553,21.9303,21.3983,21.5733,976000.0
2008-10-09 11:00:00,30.77,30.89,30.24,30.53,673400.0,21.5383,21.6223,21.1673,21.3703,673400.0
2008-10-09 11:30:00,30.58,31.17,30.47,30.67,665800.0,21.4053,21.8183,21.3283,21.4683,665800.0
2008-10-09 12:00:00,30.69,30.93,30.54,30.67,614800.0,21.4823,21.6503,21.3773,21.4683,614800.0
2008-10-09 12:30:00,30.66,30.72,30.15,30.55,660000.0,21.4613,21.5033,21.1043,21.3843,660000.0
2008-10-09 13:00:00,30.56,30.88,30.35,30.73,842800.0,21.3913,21.6153,21.2443,21.5103,842800.0
2008-10-09 13:30:00,30.74,30.91,30.23,30.41,861200.0,21.5173,21.6363,21.1603,21.2863,861200.0
2008-10-09 14:00:00,30.4,30.52,29.82,29.9,1273600.0,21.2793,21.3633,20.8733,20.9293,1273600.0
2008-10-09 14:30:00,29.91,30.0,29.45,29.46,1210800.0,20.9363,20.9993,20.6143,20.6213,1210800.0
2008-10-09 15:00:00,29.45,29.52,28.73,28.75,1783600.0,20.6143,20.6633,20.1103,20.1243,1783600.0
2008-10-09 15:30:00,28.76,29.34,28.11,28.75,2635400.0,20.1313,20.5373,19.6763,20.1243,2635400.0
2008-10-10 09:30:00,26.67,28.8,26.0,27.61,2344400.0,18.6684,20.1593,18.1994,19.3263,2344400.0
2008-10-10 10:00:00,27.61,28.74,27.39,28.0,1335000.0,19.3263,20.1173,19.1723,19.5993,1335000.0
2008-10-10 10:30:00,28.0,28.17,26.86,27.25,1793200.0,19.5993,19.7183,18.8014,19.0744,1793200.0
2008-10-10 11:00:00,27.27,27.5,26.69,26.79,829400.0,19.0884,19.2493,18.6824,18.7524,829400.0
2008-10-10 11:30:00,26.73,27.3,26.57,27.04,852000.0,18.7104,19.1094,18.5984,18.9274,852000.0
2008-10-10 12:00:00,27.04,27.49,26.92,27.07,726600.0,18.9274,19.2423,18.8434,18.9484,726600.0
2008-10-10 12:30:00,27.06,27.34,26.72,26.83,836400.0,18.9414,19.1374,18.7034,18.7804,836400.0
2008-10-10 13:00:00,26.88,26.91,26.41,26.77,550600.0,18.8154,18.8364,18.4864,18.7384,550600.0
2008-10-10 13:30:00,26.79,26.83,25.88,26.47,904400.0,18.7524,18.7804,18.1154,18.5284,904400.0
2008-10-10 14:00:00,26.46,27.3,26.23,26.37,882000.0,18.5214,19.1094,18.3604,18.4584,882000.0
2008-10-10 14:30:00,26.38,26.81,26.18,26.72,953200.0,18.4654,18.7664,18.3254,18.7034,953200.0
2008-10-10 15:00:00,26.7,28.8,26.65,28.67,3276600.0,18.6894,20.1593,18.6544,20.0683,3276600.0
2008-10-10 15:30:00,28.63,30.22,28.45,28.88,3553000.0,20.0403,21.1533,19.9143,20.2153,3553000.0
2008-10-13 09:30:00,30.29,30.29,29.04,29.11,1461400.0,21.2023,21.2023,20.3273,20.3763,1461400.0
2008-10-13 10:00:00,29.15,29.98,29.05,29.95,952000.0,20.4043,20.9853,20.3343,20.9643,952000.0
2008-10-13 10:30:00,29.96,30.17,29.81,30.11,767800.0,20.9713,21.1183,20.8663,21.0763,767800.0
2008-10-13 11:00:00,30.11,30.25,29.62,29.73,639200.0,21.0763,21.1743,20.7333,20.8103,639200.0
2008-10-13 11:30:00,29.75,29.91,29.5,29.58,378400.0,20.8243,20.9363,20.6493,20.7053,378400.0
2008-10-13 12:00:00,29.55,30.11,29.52,30.06,739600.0,20.6843,21.0763,20.6633,21.0413,739600.0
2008-10-13 12:30:00,30.06,30.3,30.05,30.18,714000.0,21.0413,21.2093,21.0343,21.1253,714000.0
2008-10-13 13:00:00,30.18,30.36,30.13,30.24,817600.0,21.1253,21.2513,21.0903,21.1673,817600.0
2008-10-13 13:30:00,30.25,30.29,29.9,30.21,1024800.0,21.1743,21.2023,20.9293,21.1463,1024800.0
2008-10-13 14:00:00,30.21,30.5,30.11,30.25,1019600.0,21.1463,21.3493,21.0763,21.1743,1019600.0
2008-10-13 14:30:00,30.25,30.98,30.17,30.75,1323600.0,21.1743,21.6853,21.1183,21.5243,1323600.0
2008-10-13 15:00:00,30.75,31.11,30.63,31.02,1633400.0,21.5243,21.7763,21.4403,21.7133,1633400.0
2008-10-13 15:30:00,31.03,31.63,30.88,31.58,3087400.0,21.7203,22.1402,21.6153,22.1052,3087400.0
2008-10-14 09:30:00,32.62,33.13,31.18,31.27,1953600.0,22.8332,23.1902,21.8253,21.8883,1953600.0
2008-10-14 10:00:00,31.27,31.54,30.43,31.5,2203800.0,21.8883,22.0773,21.3003,22.0493,2203800.0
2008-10-14 10:30:00,31.5,31.74,30.39,30.7,2203200.0,22.0493,22.2172,21.2723,21.4893,2203200.0
2008-10-14 11:00:00,30.69,30.82,30.2,30.7,716400.0,21.4823,21.5733,21.1393,21.4893,716400.0
2008-10-14 11:30:00,30.68,30.92,30.43,30.59,374600.0,21.4753,21.6433,21.3003,21.4123,374600.0
2008-10-14 12:00:00,30.59,30.97,30.4,30.95,573400.0,21.4123,21.6783,21.2793,21.6643,573400.0
2008-10-14 12:30:00,30.94,31.08,30.69,30.69,476600.0,21.6573,21.7553,21.4823,21.4823,476600.0
2008-10-14 13:00:00,30.68,30.93,30.56,30.85,487000.0,21.4753,21.6503,21.3913,21.5943,487000.0
2008-10-14 13:30:00,30.88,31.16,30.75,30.95,708600.0,21.6153,21.8113,21.5243,21.6643,708600.0
2008-10-14 14:00:00,30.94,30.98,30.23,30.74,1112600.0,21.6573,21.6853,21.1603,21.5173,1112600.0
2008-10-14 14:30:00,30.74,30.83,30.21,30.38,1503200.0,21.5173,21.5803,21.1463,21.2653,1503200.0
2008-10-14 15:00:00,30.38,31.32,30.33,31.22,1704400.0,21.2653,21.9233,21.2303,21.8533,1704400.0
2008-10-14 15:30:00,31.24,31.71,30.78,31.53,2886200.0,21.8673,22.1962,21.5453,22.0703,2886200.0
2008-10-15 09:30:00,30.84,30.85,29.14,29.61,1990000.0,21.5873,21.5943,20.3973,20.7263,1990000.0
2008-10-15 10:00:00,29.61,29.61,29.06,29.35,809600.0,20.7263,20.7263,20.3413,20.5443,809600.0
2008-10-15 10:30:00,29.37,29.54,28.74,28.76,1208200.0,20.5583,20.6773,20.1173,20.1313,1208200.0
2008-10-15 11:00:00,28.78,28.83,28.06,28.17,1551000.0,20.1453,20.1803,19.6413,19.7183,1551000.0
2008-10-15 11:30:00,28.16,28.39,27.93,28.15,757400.0,19.7113,19.8723,19.5503,19.7043,757400.0
2008-10-15 12:00:00,28.15,28.3,27.46,27.55,1147000.0,19.7043,19.8093,19.2213,19.2843,1147000.0
2008-10-15 12:30:00,27.56,28.05,27.55,27.68,796400.0,19.2913,19.6343,19.2843,19.3753,796400.0
2008-10-15 13:00:00,27.68,27.68,27.2,27.34,1438400.0,19.3753,19.3753,19.0394,19.1374,1438400.0
2008-10-15 13:30:00,27.34,27.42,26.55,26.58,1410600.0,19.1374,19.1933,18.5844,18.6054,1410600.0
2008-10-15 14:00:00,26.58,27.21,26.47,27.07,2063600.0,18.6054,19.0464,18.5284,18.9484,2063600.0
2008-10-15 14:30:00,27.08,27.9,27.03,27.42,1741600.0,18.9554,19.5293,18.9204,19.1933,1741600.0
2008-10-15 15:00:00,27.43,27.95,27.22,27.25,1643400.0,19.2003,19.5643,19.0534,19.0744,1643400.0
2008-10-15 15:30:00,27.26,27.78,26.95,27.08,2899400.0,19.0814,19.4453,18.8644,18.9554,2899400.0
2008-10-16 09:30:00,27.08,28.07,26.73,27.3,2201000.0,18.9554,19.6483,18.7104,19.1094,2201000.0
2008-10-16 10:00:00,27.3,27.4,26.17,26.74,1695000.0,19.1094,19.1793,18.3184,18.7174,1695000.0
2008-10-16 10:30:00,26.74,26.74,25.93,25.95,2771400.0,18.7174,18.7174,18.1504,18.1644,2771400.0
2008-10-16 11:00:00,25.96,26.39,25.63,26.14,1457600.0,18.1714,18.4724,17.9404,18.2974,1457600.0
2008-10-16 11:30:00,26.12,26.91,26.02,26.75,1530400.0,18.2834,18.8364,18.2134,18.7244,1530400.0
2008-10-16 12:00:00,26.71,27.56,26.25,27.08,926000.0,18.6964,19.2913,18.3744,18.9554,926000.0
2008-10-16 12:30:00,27.07,27.42,26.67,26.78,1363400.0,18.9484,19.1933,18.6684,18.7454,1363400.0
2008-10-16 13:00:00,26.77,27.16,26.61,26.79,1043400.0,18.7384,19.0114,18.6264,18.7524,1043400.0
2008-10-16 13:30:00,26.79,27.0,26.55,26.83,1040400.0,18.7524,18.8994,18.5844,18.7804,1040400.0
2008-10-16 14:00:00,26.83,26.9,26.34,26.53,1206800.0,18.7804,18.8294,18.4374,18.5704,1206800.0
2008-10-16 14:30:00,26.55,27.14,26.44,26.88,1517600.0,18.5844,18.9974,18.5074,18.8154,1517600.0
2008-10-16 15:00:00,26.88,27.75,26.72,27.46,2182200.0,18.8154,19.4243,18.7034,19.2213,2182200.0
2008-10-16 15:30:00,27.46,28.11,27.0,27.69,4385200.0,19.2213,19.6763,18.8994,19.3823,4385200.0
2008-10-17 09:30:00,26.9,27.99,26.62,27.88,2437600.0,18.8294,19.5923,18.6334,19.5153,2437600.0
2008-10-17 10:00:00,27.86,28.33,27.8,28.07,1963600.0,19.5013,19.8303,19.4593,19.6483,1963600.0
2008-10-17 10:30:00,28.07,28.7,27.75,28.34,951800.0,19.6483,20.0893,19.4243,19.8373,951800.0
2008-10-17 11:00:00,28.34,28.93,28.32,28.5,1112400.0,19.8373,20.2503,19.8233,19.9493,1112400.0
2008-10-17 11:30:00,28.5,28.55,28.04,28.29,879000.0,19.9493,19.9843,19.6273,19.8023,879000.0
2008-10-17 12:00:00,28.28,28.5,28.07,28.4,740600.0,19.7953,19.9493,19.6483,19.8793,740600.0
2008-10-17 12:30:00,28.4,29.25,28.25,29.1,1034200.0,19.8793,20.4743,19.7743,20.3693,1034200.0
2008-10-17 13:00:00,29.11,29.34,28.79,28.84,894800.0,20.3763,20.5373,20.1523,20.1873,894800.0
2008-10-17 13:30:00,28.84,29.59,28.77,28.85,1302400.0,20.1873,20.7123,20.1383,20.1943,1302400.0
2008-10-17 14:00:00,28.85,29.0,28.43,28.58,838000.0,20.1943,20.2993,19.9003,20.0053,838000.0
2008-10-17 14:30:00,28.58,28.85,28.16,28.56,732400.0,20.0053,20.1943,19.7113,19.9913,732400.0
2008-10-17 15:00:00,28.57,28.89,27.72,28.15,1318600.0,19.9983,20.2223,19.4033,19.7043,1318600.0
2008-10-17 15:30:00,28.12,28.32,27.7,27.75,1403600.0,19.6833,19.8233,19.3893,19.4243,1403600.0
2008-10-20 09:30:00,28.53,29.38,27.77,29.3,1752400.0,19.9703,20.5653,19.4383,20.5093,1752400.0
2008-10-20 10:00:00,29.29,29.6,28.99,29.0,824400.0,20.5023,20.7193,20.2923,20.2993,824400.0
2008-10-20 10:30:00,29.02,29.54,28.83,28.98,965600.0,20.3133,20.6773,20.1803,20.2853,965600.0
2008-10-20 11:00:00,28.95,29.04,28.63,28.96,666600.0,20.2643,20.3273,20.0403,20.2713,666600.0
2008-10-20 11:30:00,28.96,29.15,28.69,28.86,490600.0,20.2713,20.4043,20.0823,20.2013,490600.0
2008-10-20 12:00:00,28.86,28.97,28.64,28.74,536600.0,20.2013,20.2783,20.0473,20.1173,536600.0
2008-10-20 12:30:00,28.74,28.93,28.6,28.78,266600.0,20.1173,20.2503,20.0193,20.1453,266600.0
2008-10-20 13:00:00,28.77,28.96,28.58,28.82,344400.0,20.1383,20.2713,20.0053,20.1733,344400.0
2008-10-20 13:30:00,28.81,29.02,28.72,28.94,360200.0,20.1663,20.3133,20.1033,20.2573,360200.0
2008-10-20 14:00:00,28.93,29.18,28.75,28.83,403600.0,20.2503,20.4253,20.1243,20.1803,403600.0
2008-10-20 14:30:00,28.83,29.09,28.65,29.05,449000.0,20.1803,20.3623,20.0543,20.3343,449000.0
2008-10-20 15:00:00,29.06,29.19,28.85,29.03,823000.0,20.3413,20.4323,20.1943,20.3203,823000.0
2008-10-20 15:30:00,29.0,29.5,28.89,29.4,1404000.0,20.2993,20.6493,20.2223,20.5793,1404000.0
2008-10-21 09:30:00,28.89,29.44,28.7,29.39,769400.0,20.2223,20.6073,20.0893,20.5723,769400.0
2008-10-21 10:00:00,29.42,30.56,29.38,30.14,1222600.0,20.5933,21.3913,20.5653,21.0973,1222600.0
2008-10-21 10:30:00,30.13,30.39,29.74,29.83,977200.0,21.0903,21.2723,20.8173,20.8803,977200.0
2008-10-21 11:00:00,29.84,30.07,29.75,29.84,533200.0,20.8873,21.0483,20.8243,20.8873,533200.0
2008-10-21 11:30:00,29.84,30.1,29.43,29.43,832000.0,20.8873,21.0693,20.6003,20.6003,832000.0
2008-10-21 12:00:00,29.43,29.8,29.3,29.68,829800.0,20.6003,20.8593,20.5093,20.7753,829800.0
2008-10-21 12:30:00,29.7,29.73,29.34,29.37,505800.0,20.7893,20.8103,20.5373,20.5583,505800.0
2008-10-21 13:00:00,29.36,29.89,29.33,29.54,414600.0,20.5513,20.9223,20.5303,20.6773,414600.0
2008-10-21 13:30:00,29.54,29.89,29.43,29.78,597000.0,20.6773,20.9223,20.6003,20.8453,597000.0
2008-10-21 14:00:00,29.77,30.17,29.73,30.16,661600.0,20.8383,21.1183,20.8103,21.1113,661600.0
2008-10-21 14:30:00,30.15,30.25,29.83,29.9,563600.0,21.1043,21.1743,20.8803,20.9293,563600.0
2008-10-21 15:00:00,29.9,30.09,29.36,29.42,1171600.0,20.9293,21.0623,20.5513,20.5933,1171600.0
2008-10-21 15:30:00,29.43,29.48,29.07,29.18,1391800.0,20.6003,20.6353,20.3483,20.4253,1391800.0
2008-10-22 09:30:00,28.8,29.07,28.15,28.5,1407000.0,20.1593,20.3483,19.7043,19.9493,1407000.0
2008-10-22 10:00:00,28.52,28.82,28.35,28.58,1197000.0,19.9633,20.1733,19.8443,20.0053,1197000.0
2008-10-22 10:30:00,28.57,29.24,28.52,29.22,983600.0,19.9983,20.4673,19.9633,20.4533,983600.0
2008-10-22 11:00:00,29.23,29.43,28.92,29.1,1124800.0,20.4603,20.6003,20.2433,20.3693,1124800.0
2008-10-22 11:30:00,29.07,29.78,29.05,29.68,1115400.0,20.3483,20.8453,20.3343,20.7753,1115400.0
2008-10-22 12:00:00,29.67,29.94,29.34,29.77,1405800.0,20.7683,20.9573,20.5373,20.8383,1405800.0
2008-10-22 12:30:00,29.77,29.88,29.55,29.58,799000.0,20.8383,20.9153,20.6843,20.7053,799000.0
2008-10-22 13:00:00,29.58,29.61,29.13,29.37,1233600.0,20.7053,20.7263,20.3903,20.5583,1233600.0
2008-10-22 13:30:00,29.37,29.54,29.0,29.43,1243400.0,20.5583,20.6773,20.2993,20.6003,1243400.0
2008-10-22 14:00:00,29.43,29.5,29.1,29.24,995000.0,20.6003,20.6493,20.3693,20.4673,995000.0
2008-10-22 14:30:00,29.24,29.29,28.5,28.59,1081800.0,20.4673,20.5023,19.9493,20.0123,1081800.0
2008-10-22 15:00:00,28.58,28.61,27.79,27.96,1400200.0,20.0053,20.0263,19.4523,19.5713,1400200.0
2008-10-22 15:30:00,27.95,28.75,27.59,28.53,2701200.0,19.5643,20.1243,19.3123,19.9703,2701200.0
2008-10-23 09:30:00,29.02,29.69,28.25,29.09,1987600.0,20.3133,20.7823,19.7743,20.3623,1987600.0
2008-10-23 10:00:00,29.09,30.0,29.08,29.35,1486200.0,20.3623,20.9993,20.3553,20.5443,1486200.0
2008-10-23 10:30:00,29.35,30.04,29.11,29.9,1214000.0,20.5443,21.0273,20.3763,20.9293,1214000.0
2008-10-23 11:00:00,29.9,30.04,29.14,29.28,829000.0,20.9293,21.0273,20.3973,20.4953,829000.0
2008-10-23 11:30:00,29.25,29.75,29.21,29.61,689800.0,20.4743,20.8243,20.4463,20.7263,689800.0
2008-10-23 12:00:00,29.59,29.6,28.89,29.05,750200.0,20.7123,20.7193,20.2223,20.3343,750200.0
2008-10-23 12:30:00,29.06,29.16,28.24,28.38,1051800.0,20.3413,20.4113,19.7673,19.8653,1051800.0
2008-10-23 13:00:00,28.38,28.57,27.93,28.03,1383400.0,19.8653,19.9983,19.5503,19.6203,1383400.0
2008-10-23 13:30:00,28.04,28.55,27.92,28.28,796400.0,19.6273,19.9843,19.5433,19.7953,796400.0
2008-10-23 14:00:00,28.25,28.25,27.07,27.73,1546800.0,19.7743,19.7743,18.9484,19.4103,1546800.0
2008-10-23 14:30:00,27.74,28.12,27.37,27.83,945800.0,19.4173,19.6833,19.1583,19.4803,945800.0
2008-10-23 15:00:00,27.86,28.75,27.67,28.41,1492600.0,19.5013,20.1243,19.3683,19.8863,1492600.0
2008-10-23 15:30:00,28.41,29.44,27.96,29.12,2415800.0,19.8863,20.6073,19.5713,20.3833,2415800.0
2008-10-24 09:30:00,26.56,29.48,26.56,29.24,1707800.0,18.5914,20.6353,18.5914,20.4673,1707800.0
2008-10-24 10:00:00,29.24,29.46,28.21,28.43,1665200.0,20.4673,20.6213,19.7463,19.9003,1665200.0
2008-10-24 10:30:00,28.46,28.92,28.24,28.85,805800.0,19.9213,20.2433,19.7673,20.1943,805800.0
2008-10-24 11:00:00,28.86,29.25,28.53,28.93,651800.0,20.2013,20.4743,19.9703,20.2503,651800.0
2008-10-24 11:30:00,28.93,29.48,28.79,29.2,572400.0,20.2503,20.6353,20.1523,20.4393,572400.0
2008-10-24 12:00:00,29.18,29.23,28.23,28.31,1022200.0,20.4253,20.4603,19.7603,19.8163,1022200.0
2008-10-24 12:30:00,28.32,28.73,28.09,28.45,685600.0,19.8233,20.1103,19.6623,19.9143,685600.0
2008-10-24 13:00:00,28.45,29.07,28.41,28.75,807200.0,19.9143,20.3483,19.8863,20.1243,807200.0
2008-10-24 13:30:00,28.74,28.76,28.06,28.21,730600.0,20.1173,20.1313,19.6413,19.7463,730600.0
2008-10-24 14:00:00,28.21,28.84,28.16,28.34,668800.0,19.7463,20.1873,19.7113,19.8373,668800.0
2008-10-24 14:30:00,28.33,29.11,28.33,29.11,654600.0,19.8303,20.3763,19.8303,20.3763,654600.0
2008-10-24 15:00:00,29.11,29.48,28.69,29.27,1244400.0,20.3763,20.6353,20.0823,20.4883,1244400.0
2008-10-24 15:30:00,29.25,29.72,28.92,29.09,2407000.0,20.4743,20.8033,20.2433,20.3623,2407000.0
2008-10-27 09:30:00,28.72,29.68,28.16,29.58,1023800.0,20.1033,20.7753,19.7113,20.7053,1023800.0
2008-10-27 10:00:00,29.6,29.96,29.2,29.5,816200.0,20.7193,20.9713,20.4393,20.6493,816200.0
2008-10-27 10:30:00,29.5,29.53,28.71,29.34,817800.0,20.6493,20.6703,20.0963,20.5373,817800.0
2008-10-27 11:00:00,29.37,29.55,28.92,29.07,488200.0,20.5583,20.6843,20.2433,20.3483,488200.0
2008-10-27 11:30:00,29.08,29.1,28.73,28.93,383800.0,20.3553,20.3693,20.1103,20.2503,383800.0
2008-10-27 12:00:00,28.93,29.39,28.68,28.71,509800.0,20.2503,20.5723,20.0753,20.0963,509800.0
2008-10-27 12:30:00,28.71,29.35,28.65,29.35,621600.0,20.0963,20.5443,20.0543,20.5443,621600.0
2008-10-27 13:00:00,29.33,29.42,28.81,29.41,622800.0,20.5303,20.5933,20.1663,20.5863,622800.0
2008-10-27 13:30:00,29.42,29.53,29.04,29.08,339000.0,20.5933,20.6703,20.3273,20.3553,339000.0
2008-10-27 14:00:00,29.11,29.2,28.61,28.65,517800.0,20.3763,20.4393,20.0263,20.0543,517800.0
2008-10-27 14:30:00,28.64,28.93,28.37,28.43,618000.0,20.0473,20.2503,19.8583,19.9003,618000.0
2008-10-27 15:00:00,28.41,29.07,28.4,28.71,518400.0,19.8863,20.3483,19.8793,20.0963,518400.0
2008-10-27 15:30:00,28.73,28.86,27.78,27.8,1986800.0,20.1103,20.2013,19.4453,19.4593,1986800.0
2008-10-28 09:30:00,28.59,28.84,28.38,28.48,1009000.0,20.0123,20.1873,19.8653,19.9353,1009000.0
2008-10-28 10:00:00,28.49,28.53,27.52,27.94,1309600.0,19.9423,19.9703,19.2633,19.5573,1309600.0
2008-10-28 10:30:00,27.93,27.96,27.26,27.31,760000.0,19.5503,19.5713,19.0814,19.1164,760000.0
2008-10-28 11:00:00,27.3,27.97,27.3,27.91,569000.0,19.1094,19.5783,19.1094,19.5363,569000.0
2008-10-28 11:30:00,27.91,28.25,27.87,28.18,603200.0,19.5363,19.7743,19.5083,19.7253,603200.0
2008-10-28 12:00:00,28.17,28.2,27.85,27.88,502800.0,19.7183,19.7393,19.4943,19.5153,502800.0
2008-10-28 12:30:00,27.89,28.21,27.88,28.14,537600.0,19.5223,19.7463,19.5153,19.6973,537600.0
2008-10-28 13:00:00,28.14,28.62,28.0,28.41,501000.0,19.6973,20.0333,19.5993,19.8863,501000.0
2008-10-28 13:30:00,28.41,28.47,27.81,27.95,400800.0,19.8863,19.9283,19.4663,19.5643,400800.0
2008-10-28 14:00:00,27.93,28.68,27.92,28.67,583600.0,19.5503,20.0753,19.5433,20.0683,583600.0
2008-10-28 14:30:00,28.68,29.25,28.67,29.04,1246400.0,20.0753,20.4743,20.0683,20.3273,1246400.0
2008-10-28 15:00:00,29.04,29.43,28.86,29.25,1332400.0,20.3273,20.6003,20.2013,20.4743,1332400.0
2008-10-28 15:30:00,29.25,30.09,29.0,30.0,2162400.0,20.4743,21.0623,20.2993,20.9993,2162400.0
2008-10-29 09:30:00,29.61,30.45,29.25,30.09,1066800.0,20.7263,21.3143,20.4743,21.0623,1066800.0
2008-10-29 10:00:00,30.08,30.65,29.99,30.3,762200.0,21.0553,21.4543,20.9923,21.2093,762200.0
2008-10-29 10:30:00,30.27,30.36,29.81,30.25,991800.0,21.1883,21.2513,20.8663,21.1743,991800.0
2008-10-29 11:00:00,30.26,30.88,30.2,30.75,997000.0,21.1813,21.6153,21.1393,21.5243,997000.0
2008-10-29 11:30:00,30.74,31.16,30.7,31.16,780400.0,21.5173,21.8113,21.4893,21.8113,780400.0
2008-10-29 12:00:00,31.14,31.93,31.09,31.91,948400.0,21.7973,22.3502,21.7623,22.3362,948400.0
2008-10-29 12:30:00,31.9,32.15,31.41,31.46,684400.0,22.3292,22.5042,21.9863,22.0213,684400.0
2008-10-29 13:00:00,31.45,31.78,31.34,31.68,487400.0,22.0143,22.2452,21.9373,22.1752,487400.0
2008-10-29 13:30:00,31.69,32.0,31.68,31.71,778400.0,22.1822,22.3992,22.1752,22.1962,778400.0
2008-10-29 14:00:00,31.72,32.07,31.48,31.79,1661200.0,22.2032,22.4482,22.0353,22.2522,1661200.0
2008-10-29 14:30:00,31.8,32.41,31.53,32.31,1572800.0,22.2592,22.6862,22.0703,22.6162,1572800.0
2008-10-29 15:00:00,32.34,33.68,32.02,33.21,2352800.0,22.6372,23.5752,22.4132,23.2462,2352800.0
2008-10-29 15:30:00,33.2,33.4,31.52,31.6,3673400.0,23.2392,23.3792,22.0633,22.1192,3673400.0
2008-10-30 09:30:00,32.63,33.47,32.13,32.69,1201600.0,22.8402,23.4282,22.4902,22.8822,1201600.0
2008-10-30 10:00:00,32.68,32.73,32.3,32.47,973400.0,22.8752,22.9102,22.6092,22.7282,973400.0
2008-10-30 10:30:00,32.48,32.53,31.77,32.05,771600.0,22.7352,22.7702,22.2382,22.4342,771600.0
2008-10-30 11:00:00,32.05,32.51,32.05,32.24,679600.0,22.4342,22.7562,22.4342,22.5672,679600.0
2008-10-30 11:30:00,32.25,32.43,31.79,32.06,711600.0,22.5742,22.7002,22.2522,22.4412,711600.0
2008-10-30 12:00:00,32.02,32.31,31.7,31.75,399000.0,22.4132,22.6162,22.1892,22.2242,399000.0
2008-10-30 12:30:00,31.74,31.98,31.54,31.61,636600.0,22.2172,22.3852,22.0773,22.1262,636600.0
2008-10-30 13:00:00,31.6,31.91,31.21,31.24,531600.0,22.1192,22.3362,21.8463,21.8673,531600.0
2008-10-30 13:30:00,31.21,31.63,31.13,31.55,560000.0,21.8463,22.1402,21.7903,22.0843,560000.0
2008-10-30 14:00:00,31.53,31.88,31.52,31.7,902400.0,22.0703,22.3152,22.0633,22.1892,902400.0
2008-10-30 14:30:00,31.73,31.74,31.44,31.68,813000.0,22.2102,22.2172,22.0073,22.1752,813000.0
2008-10-30 15:00:00,31.68,31.83,31.22,31.72,1482200.0,22.1752,22.2802,21.8533,22.2032,1482200.0
2008-10-30 15:30:00,31.71,31.89,31.29,31.82,2154600.0,22.1962,22.3222,21.9023,22.2732,2154600.0
2008-10-31 09:30:00,31.82,32.29,31.5,31.94,851200.0,22.2732,22.6022,22.0493,22.3572,851200.0
2008-10-31 10:00:00,31.93,32.38,31.61,32.38,994600.0,22.3502,22.6652,22.1262,22.6652,994600.0
2008-10-31 10:30:00,32.38,32.57,32.03,32.17,725800.0,22.6652,22.7982,22.4202,22.5182,725800.0
2008-10-31 11:00:00,32.2,33.2,32.2,32.99,668200.0,22.5392,23.2392,22.5392,23.0922,668200.0
2008-10-31 11:30:00,32.98,33.4,32.91,33.26,688200.0,23.0852,23.3792,23.0362,23.2812,688200.0
2008-10-31 12:00:00,33.27,33.34,32.88,32.99,632000.0,23.2882,23.3372,23.0152,23.0922,632000.0
2008-10-31 12:30:00,32.99,33.3,32.73,33.22,578200.0,23.0922,23.3092,22.9102,23.2532,578200.0
2008-10-31 13:00:00,33.22,33.87,33.18,33.61,939000.0,23.2532,23.7082,23.2252,23.5262,939000.0
2008-10-31 13:30:00,33.61,33.99,33.46,33.47,967600.0,23.5262,23.7922,23.4212,23.4282,967600.0
2008-10-31 14:00:00,33.48,33.76,33.22,33.37,738800.0,23.4352,23.6312,23.2532,23.3582,738800.0
2008-10-31 14:30:00,33.38,33.7,33.16,33.57,934200.0,23.3652,23.5892,23.2112,23.4982,934200.0
2008-10-31 15:00:00,33.59,33.7,32.72,33.16,1210800.0,23.5122,23.5892,22.9032,23.2112,1210800.0
2008-10-31 15:30:00,33.16,33.48,32.8,33.38,2180400.0,23.2112,23.4352,22.9592,23.3652,2180400.0
2008-11-03 09:30:00,33.35,33.65,33.02,33.13,990200.0,23.3442,23.5542,23.1132,23.1902,990200.0
2008-11-03 10:00:00,33.13,33.56,33.01,33.06,786600.0,23.1902,23.4912,23.1062,23.1412,786600.0
2008-11-03 10:30:00,33.06,33.21,32.77,32.99,662000.0,23.1412,23.2462,22.9382,23.0922,662000.0
2008-11-03 11:00:00,33.0,33.24,32.71,32.74,465400.0,23.0992,23.2672,22.8962,22.9172,465400.0
2008-11-03 11:30:00,32.73,32.79,32.5,32.63,558200.0,22.9102,22.9522,22.7492,22.8402,558200.0
2008-11-03 12:00:00,32.63,32.77,32.38,32.46,624000.0,22.8402,22.9382,22.6652,22.7212,624000.0
2008-11-03 12:30:00,32.43,32.53,32.19,32.41,644200.0,22.7002,22.7702,22.5322,22.6862,644200.0
2008-11-03 13:00:00,32.38,32.51,32.2,32.31,490800.0,22.6652,22.7562,22.5392,22.6162,490800.0
2008-11-03 13:30:00,32.3,32.43,32.07,32.23,429400.0,22.6092,22.7002,22.4482,22.5602,429400.0
2008-11-03 14:00:00,32.23,32.34,31.93,32.19,1060400.0,22.5602,22.6372,22.3502,22.5322,1060400.0
2008-11-03 14:30:00,32.2,32.42,32.0,32.0,944400.0,22.5392,22.6932,22.3992,22.3992,944400.0
2008-11-03 15:00:00,32.0,32.3,31.92,32.21,1052600.0,22.3992,22.6092,22.3432,22.5462,1052600.0
2008-11-03 15:30:00,32.21,32.33,32.0,32.1,1851000.0,22.5462,22.6302,22.3992,22.4692,1851000.0
2008-11-04 09:30:00,32.8,33.73,32.18,33.61,1014800.0,22.9592,23.6102,22.5252,23.5262,1014800.0
2008-11-04 10:00:00,33.61,34.1,33.46,34.09,765200.0,23.5262,23.8692,23.4212,23.8622,765200.0
2008-11-04 10:30:00,34.09,34.65,34.04,34.47,1068000.0,23.8622,24.2542,23.8272,24.1282,1068000.0
2008-11-04 11:00:00,34.47,34.65,34.27,34.3,942400.0,24.1282,24.2542,23.9882,24.0092,942400.0
2008-11-04 11:30:00,34.27,34.56,34.06,34.5,660400.0,23.9882,24.1912,23.8412,24.1492,660400.0
2008-11-04 12:00:00,34.51,34.51,34.23,34.27,446400.0,24.1562,24.1562,23.9602,23.9882,446400.0
2008-11-04 12:30:00,34.26,34.48,34.24,34.42,498800.0,23.9812,24.1352,23.9672,24.0932,498800.0
2008-11-04 13:00:00,34.45,34.78,34.42,34.73,499400.0,24.1142,24.3452,24.0932,24.3102,499400.0
2008-11-04 13:30:00,34.74,34.78,34.48,34.49,729200.0,24.3172,24.3452,24.1352,24.1422,729200.0
2008-11-04 14:00:00,34.5,34.58,34.24,34.46,694000.0,24.1492,24.2052,23.9672,24.1212,694000.0
2008-11-04 14:30:00,34.45,34.56,34.05,34.29,926200.0,24.1142,24.1912,23.8342,24.0022,926200.0
2008-11-04 15:00:00,34.3,34.52,34.15,34.38,919400.0,24.0092,24.1632,23.9042,24.0652,919400.0
2008-11-04 15:30:00,34.37,34.88,34.37,34.72,2627200.0,24.0582,24.4152,24.0582,24.3032,2627200.0
2008-11-05 09:30:00,34.31,34.57,33.58,33.8,1462800.0,24.0162,24.1982,23.5052,23.6592,1462800.0
2008-11-05 10:00:00,33.77,34.3,33.7,34.21,811600.0,23.6382,24.0092,23.5892,23.9462,811600.0
2008-11-05 10:30:00,34.2,34.8,34.19,34.4,627200.0,23.9392,24.3592,23.9322,24.0792,627200.0
2008-11-05 11:00:00,34.4,34.66,34.38,34.42,515800.0,24.0792,24.2612,24.0652,24.0932,515800.0
2008-11-05 11:30:00,34.41,34.55,34.16,34.39,707800.0,24.0862,24.1842,23.9112,24.0722,707800.0
2008-11-05 12:00:00,34.39,34.47,33.79,33.88,576800.0,24.0722,24.1282,23.6522,23.7152,576800.0
2008-11-05 12:30:00,33.88,33.92,33.46,33.48,800200.0,23.7152,23.7432,23.4212,23.4352,800200.0
2008-11-05 13:00:00,33.48,33.59,33.18,33.3,533600.0,23.4352,23.5122,23.2252,23.3092,533600.0
2008-11-05 13:30:00,33.29,33.31,32.88,32.96,503200.0,23.3022,23.3162,23.0152,23.0712,503200.0
2008-11-05 14:00:00,32.95,33.03,32.71,32.95,479000.0,23.0642,23.1202,22.8962,23.0642,479000.0
2008-11-05 14:30:00,32.95,33.3,32.77,32.83,893800.0,23.0642,23.3092,22.9382,22.9802,893800.0
2008-11-05 15:00:00,32.83,33.01,32.49,32.54,1437400.0,22.9802,23.1062,22.7422,22.7772,1437400.0
2008-11-05 15:30:00,32.55,32.95,32.13,32.24,3285200.0,22.7842,23.0642,22.4902,22.5672,3285200.0
2008-11-06 09:30:00,31.98,32.52,31.02,31.4,1883000.0,22.3852,22.7632,21.7133,21.9793,1883000.0
2008-11-06 10:00:00,31.38,31.43,30.96,31.0,1590600.0,21.9653,22.0003,21.6713,21.6993,1590600.0
2008-11-06 10:30:00,31.01,31.15,30.73,30.85,1497600.0,21.7063,21.8043,21.5103,21.5943,1497600.0
2008-11-06 11:00:00,30.85,31.13,30.83,31.0,1285200.0,21.5943,21.7903,21.5803,21.6993,1285200.0
2008-11-06 11:30:00,31.0,31.1,30.71,30.82,771000.0,21.6993,21.7693,21.4963,21.5733,771000.0
2008-11-06 12:00:00,30.82,30.82,30.28,30.37,1091600.0,21.5733,21.5733,21.1953,21.2583,1091600.0
2008-11-06 12:30:00,30.38,30.67,30.29,30.61,741000.0,21.2653,21.4683,21.2023,21.4263,741000.0
2008-11-06 13:00:00,30.6,30.7,30.07,30.11,1171000.0,21.4193,21.4893,21.0483,21.0763,1171000.0
2008-11-06 13:30:00,30.11,30.41,29.9,30.41,864600.0,21.0763,21.2863,20.9293,21.2863,864600.0
2008-11-06 14:00:00,30.43,30.73,30.08,30.15,1565800.0,21.3003,21.5103,21.0553,21.1043,1565800.0
2008-11-06 14:30:00,30.15,30.76,30.15,30.48,1082400.0,21.1043,21.5313,21.1043,21.3353,1082400.0
2008-11-06 15:00:00,30.48,30.61,30.06,30.14,1394800.0,21.3353,21.4263,21.0413,21.0973,1394800.0
2008-11-06 15:30:00,30.13,30.58,30.1,30.19,4090200.0,21.0903,21.4053,21.0693,21.1323,4090200.0
2008-11-07 09:30:00,30.6,31.03,30.06,30.45,1088400.0,21.4193,21.7203,21.0413,21.3143,1088400.0
2008-11-07 10:00:00,30.46,30.89,30.39,30.63,1185400.0,21.3213,21.6223,21.2723,21.4403,1185400.0
2008-11-07 10:30:00,30.66,31.3,30.58,31.05,1083200.0,21.4613,21.9093,21.4053,21.7343,1083200.0
2008-11-07 11:00:00,31.06,31.12,30.34,30.41,745400.0,21.7413,21.7833,21.2373,21.2863,745400.0
2008-11-07 11:30:00,30.41,30.72,30.32,30.64,498800.0,21.2863,21.5033,21.2233,21.4473,498800.0
2008-11-07 12:00:00,30.63,30.63,29.99,30.01,797600.0,21.4403,21.4403,20.9923,21.0063,797600.0
2008-11-07 12:30:00,30.0,30.4,29.86,30.25,512600.0,20.9993,21.2793,20.9013,21.1743,512600.0
2008-11-07 13:00:00,30.27,30.39,30.07,30.15,575600.0,21.1883,21.2723,21.0483,21.1043,575600.0
2008-11-07 13:30:00,30.14,30.18,29.91,30.18,653200.0,21.0973,21.1253,20.9363,21.1253,653200.0
2008-11-07 14:00:00,30.18,30.22,29.94,30.11,537000.0,21.1253,21.1533,20.9573,21.0763,537000.0
2008-11-07 14:30:00,30.14,30.36,29.67,29.67,965400.0,21.0973,21.2513,20.7683,20.7683,965400.0
2008-11-07 15:00:00,29.67,30.13,29.62,29.72,1479600.0,20.7683,21.0903,20.7333,20.8033,1479600.0
2008-11-07 15:30:00,29.75,30.55,29.63,30.5,1450000.0,20.8243,21.3843,20.7403,21.3493,1450000.0
2008-11-10 09:30:00,31.5,31.5,30.6,30.88,1023400.0,22.0493,22.0493,21.4193,21.6153,1023400.0
2008-11-10 10:00:00,30.9,31.39,30.89,31.33,695600.0,21.6293,21.9723,21.6223,21.9303,695600.0
2008-11-10 10:30:00,31.34,31.5,31.05,31.24,360400.0,21.9373,22.0493,21.7343,21.8673,360400.0
2008-11-10 11:00:00,31.23,31.72,31.0,31.63,525400.0,21.8603,22.2032,21.6993,22.1402,525400.0
2008-11-10 11:30:00,31.63,31.92,31.24,31.34,911800.0,22.1402,22.3432,21.8673,21.9373,911800.0
2008-11-10 12:00:00,31.34,31.61,31.25,31.36,567400.0,21.9373,22.1262,21.8743,21.9513,567400.0
2008-11-10 12:30:00,31.37,31.38,30.99,31.23,855600.0,21.9583,21.9653,21.6923,21.8603,855600.0
2008-11-10 13:00:00,31.23,31.64,31.09,31.63,506600.0,21.8603,22.1472,21.7623,22.1402,506600.0
2008-11-10 13:30:00,31.65,31.65,31.34,31.39,814200.0,22.1542,22.1542,21.9373,21.9723,814200.0
2008-11-10 14:00:00,31.4,31.42,31.0,31.16,1185800.0,21.9793,21.9933,21.6993,21.8113,1185800.0
2008-11-10 14:30:00,31.17,31.24,30.97,31.13,730000.0,21.8183,21.8673,21.6783,21.7903,730000.0
2008-11-10 15:00:00,31.13,31.29,30.79,30.93,1513000.0,21.7903,21.9023,21.5523,21.6503,1513000.0
2008-11-10 15:30:00,30.92,31.26,30.84,31.23,1764000.0,21.6433,21.8813,21.5873,21.8603,1764000.0
2008-11-11 09:30:00,30.75,31.0,29.68,30.55,1162600.0,21.5243,21.6993,20.7753,21.3843,1162600.0
2008-11-11 10:00:00,30.57,30.84,30.38,30.76,1142800.0,21.3983,21.5873,21.2653,21.5313,1142800.0
2008-11-11 10:30:00,30.75,30.88,30.56,30.63,891800.0,21.5243,21.6153,21.3913,21.4403,891800.0
2008-11-11 11:00:00,30.63,30.75,30.59,30.65,621800.0,21.4403,21.5243,21.4123,21.4543,621800.0
2008-11-11 11:30:00,30.64,30.79,30.61,30.63,731000.0,21.4473,21.5523,21.4263,21.4403,731000.0
2008-11-11 12:00:00,30.63,30.68,30.35,30.4,835600.0,21.4403,21.4753,21.2443,21.2793,835600.0
2008-11-11 12:30:00,30.41,30.61,30.38,30.61,513600.0,21.2863,21.4263,21.2653,21.4263,513600.0
2008-11-11 13:00:00,30.62,30.85,30.49,30.62,746200.0,21.4333,21.5943,21.3423,21.4333,746200.0
2008-11-11 13:30:00,30.64,31.18,30.56,31.16,808000.0,21.4473,21.8253,21.3913,21.8113,808000.0
2008-11-11 14:00:00,31.16,31.58,30.88,31.51,811200.0,21.8113,22.1052,21.6153,22.0563,811200.0
2008-11-11 14:30:00,31.52,31.74,30.99,31.04,687200.0,22.0633,22.2172,21.6923,21.7273,687200.0
2008-11-11 15:00:00,31.06,31.73,30.99,31.36,632600.0,21.7413,22.2102,21.6923,21.9513,632600.0
2008-11-11 15:30:00,31.38,31.5,30.93,31.23,1513400.0,21.9653,22.0493,21.6503,21.8603,1513400.0
2008-11-12 09:30:00,30.5,31.56,30.5,31.29,940600.0,21.3493,22.0913,21.3493,21.9023,940600.0
2008-11-12 10:00:00,31.25,31.3,30.95,31.04,681200.0,21.8743,21.9093,21.6643,21.7273,681200.0
2008-11-12 10:30:00,31.03,31.05,30.58,30.82,1091400.0,21.7203,21.7343,21.4053,21.5733,1091400.0
2008-11-12 11:00:00,30.82,30.92,30.51,30.86,875600.0,21.5733,21.6433,21.3563,21.6013,875600.0
2008-11-12 11:30:00,30.9,30.98,30.48,30.67,623600.0,21.6293,21.6853,21.3353,21.4683,623600.0
2008-11-12 12:00:00,30.68,30.73,30.46,30.64,770800.0,21.4753,21.5103,21.3213,21.4473,770800.0
2008-11-12 12:30:00,30.65,30.81,30.56,30.66,536400.0,21.4543,21.5663,21.3913,21.4613,536400.0
2008-11-12 13:00:00,30.67,30.72,30.42,30.58,409000.0,21.4683,21.5033,21.2933,21.4053,409000.0
2008-11-12 13:30:00,30.58,30.64,30.2,30.25,1411800.0,21.4053,21.4473,21.1393,21.1743,1411800.0
2008-11-12 14:00:00,30.23,30.48,30.14,30.28,787200.0,21.1603,21.3353,21.0973,21.1953,787200.0
2008-11-12 14:30:00,30.25,30.41,30.0,30.04,839600.0,21.1743,21.2863,20.9993,21.0273,839600.0
2008-11-12 15:00:00,30.05,30.07,29.4,29.65,1256200.0,21.0343,21.0483,20.5793,20.7543,1256200.0
2008-11-12 15:30:00,29.67,30.15,29.63,30.06,2136400.0,20.7683,21.1043,20.7403,21.0413,2136400.0
2008-11-13 09:30:00,30.22,30.25,28.77,28.84,2955600.0,21.1533,21.1743,20.1383,20.1873,2955600.0
2008-11-13 10:00:00,28.81,30.0,28.75,29.99,2851600.0,20.1663,20.9993,20.1243,20.9923,2851600.0
2008-11-13 10:30:00,29.99,30.0,29.18,29.5,1170200.0,20.9923,20.9993,20.4253,20.6493,1170200.0
2008-11-13 11:00:00,29.5,29.54,28.75,29.03,1845800.0,20.6493,20.6773,20.1243,20.3203,1845800.0
2008-11-13 11:30:00,29.03,29.08,28.75,28.85,790200.0,20.3203,20.3553,20.1243,20.1943,790200.0
2008-11-13 12:00:00,28.85,29.05,28.47,28.53,1072000.0,20.1943,20.3343,19.9283,19.9703,1072000.0
2008-11-13 12:30:00,28.53,28.6,27.16,27.16,1841000.0,19.9703,20.0193,19.0114,19.0114,1841000.0
2008-11-13 13:00:00,27.17,28.64,27.08,28.44,2193800.0,19.0184,20.0473,18.9554,19.9073,2193800.0
2008-11-13 13:30:00,28.45,29.01,28.27,28.4,2113400.0,19.9143,20.3063,19.7883,19.8793,2113400.0
2008-11-13 14:00:00,28.41,29.27,28.25,29.2,1276800.0,19.8863,20.4883,19.7743,20.4393,1276800.0
2008-11-13 14:30:00,29.2,29.52,28.8,29.21,1282000.0,20.4393,20.6633,20.1593,20.4463,1282000.0
2008-11-13 15:00:00,29.22,29.67,28.61,29.53,1651800.0,20.4533,20.7683,20.0263,20.6703,1651800.0
2008-11-13 15:30:00,29.53,31.09,29.43,30.87,3367600.0,20.6703,21.7623,20.6003,21.6083,3367600.0
2008-11-14 09:30:00,30.16,30.5,29.45,29.64,1429000.0,21.1113,21.3493,20.6143,20.7473,1429000.0
2008-11-14 10:00:00,29.64,29.86,29.35,29.75,969400.0,20.7473,20.9013,20.5443,20.8243,969400.0
2008-11-14 10:30:00,29.75,29.8,29.29,29.53,933000.0,20.8243,20.8593,20.5023,20.6703,933000.0
2008-11-14 11:00:00,29.52,29.75,29.34,29.58,837000.0,20.6633,20.8243,20.5373,20.7053,837000.0
2008-11-14 11:30:00,29.56,29.74,29.28,29.36,574400.0,20.6913,20.8173,20.4953,20.5513,574400.0
2008-11-14 12:00:00,29.35,29.35,28.89,29.06,797200.0,20.5443,20.5443,20.2223,20.3413,797200.0
2008-11-14 12:30:00,29.04,29.27,28.91,28.95,666600.0,20.3273,20.4883,20.2363,20.2643,666600.0
2008-11-14 13:00:00,28.93,29.18,28.56,29.17,760400.0,20.2503,20.4253,19.9913,20.4183,760400.0
2008-11-14 13:30:00,29.15,29.31,28.87,28.99,974800.0,20.4043,20.5163,20.2083,20.2923,974800.0
2008-11-14 14:00:00,28.99,29.8,28.87,29.49,1203200.0,20.2923,20.8593,20.2083,20.6423,1203200.0
2008-11-14 14:30:00,29.48,30.14,29.32,30.14,1463000.0,20.6353,21.0973,20.5233,21.0973,1463000.0
2008-11-14 15:00:00,30.13,30.22,29.21,29.28,1083000.0,21.0903,21.1533,20.4463,20.4953,1083000.0
2008-11-14 15:30:00,29.27,29.34,28.5,28.56,2162400.0,20.4883,20.5373,19.9493,19.9913,2162400.0
2008-11-17 09:30:00,28.32,28.35,27.33,28.18,1889600.0,19.8233,19.8443,19.1304,19.7253,1889600.0
2008-11-17 10:00:00,28.18,28.2,27.4,27.75,1297200.0,19.7253,19.7393,19.1793,19.4243,1297200.0
2008-11-17 10:30:00,27.75,28.0,27.67,27.91,760400.0,19.4243,19.5993,19.3683,19.5363,760400.0
2008-11-17 11:00:00,27.91,28.3,27.9,28.26,619600.0,19.5363,19.8093,19.5293,19.7813,619600.0
2008-11-17 11:30:00,28.27,28.62,28.11,28.5,975200.0,19.7883,20.0333,19.6763,19.9493,975200.0
2008-11-17 12:00:00,28.5,28.93,28.35,28.73,733400.0,19.9493,20.2503,19.8443,20.1103,733400.0
2008-11-17 12:30:00,28.78,29.28,28.45,28.77,597800.0,20.1453,20.4953,19.9143,20.1383,597800.0
2008-11-17 13:00:00,28.78,28.88,28.41,28.77,472600.0,20.1453,20.2153,19.8863,20.1383,472600.0
2008-11-17 13:30:00,28.79,28.97,28.34,28.83,537200.0,20.1523,20.2783,19.8373,20.1803,537200.0
2008-11-17 14:00:00,28.83,29.46,28.64,29.0,1091000.0,20.1803,20.6213,20.0473,20.2993,1091000.0
2008-11-17 14:30:00,29.01,29.29,28.85,29.1,977400.0,20.3063,20.5023,20.1943,20.3693,977400.0
2008-11-17 15:00:00,29.07,29.4,28.84,29.11,856000.0,20.3483,20.5793,20.1873,20.3763,856000.0
2008-11-17 15:30:00,29.11,29.29,28.55,28.56,2147800.0,20.3763,20.5023,19.9843,19.9913,2147800.0
2008-11-18 09:30:00,28.16,29.24,28.16,28.57,1523000.0,19.7113,20.4673,19.7113,19.9983,1523000.0
2008-11-18 10:00:00,28.57,29.0,28.06,28.99,1228800.0,19.9983,20.2993,19.6413,20.2923,1228800.0
2008-11-18 10:30:00,29.0,29.03,28.71,29.0,732200.0,20.2993,20.3203,20.0963,20.2993,732200.0
2008-11-18 11:00:00,29.0,29.0,28.5,28.72,598400.0,20.2993,20.2993,19.9493,20.1033,598400.0
2008-11-18 11:30:00,28.73,29.18,28.66,28.82,641800.0,20.1103,20.4253,20.0613,20.1733,641800.0
2008-11-18 12:00:00,28.83,28.86,28.56,28.73,511400.0,20.1803,20.2013,19.9913,20.1103,511400.0
2008-11-18 12:30:00,28.74,28.83,28.44,28.53,521400.0,20.1173,20.1803,19.9073,19.9703,521400.0
2008-11-18 13:00:00,28.53,28.53,28.0,28.04,522000.0,19.9703,19.9703,19.5993,19.6273,522000.0
2008-11-18 13:30:00,28.04,28.28,27.76,28.27,693000.0,19.6273,19.7953,19.4313,19.7883,693000.0
2008-11-18 14:00:00,28.27,28.27,27.81,28.0,855200.0,19.7883,19.7883,19.4663,19.5993,855200.0
2008-11-18 14:30:00,28.0,28.0,27.61,27.77,1102200.0,19.5993,19.5993,19.3263,19.4383,1102200.0
2008-11-18 15:00:00,27.76,28.14,27.54,27.67,1952200.0,19.4313,19.6973,19.2773,19.3683,1952200.0
2008-11-18 15:30:00,27.68,28.18,27.45,28.17,3219200.0,19.3753,19.7253,19.2143,19.7183,3219200.0
2008-11-19 09:30:00,27.86,28.03,26.82,26.99,1689600.0,19.5013,19.6203,18.7734,18.8924,1689600.0
2008-11-19 10:00:00,26.96,27.38,26.9,26.93,1775800.0,18.8714,19.1653,18.8294,18.8504,1775800.0
2008-11-19 10:30:00,26.93,26.94,26.43,26.5,1730400.0,18.8504,18.8574,18.5004,18.5494,1730400.0
2008-11-19 11:00:00,26.49,26.5,25.82,25.82,1562600.0,18.5424,18.5494,18.0734,18.0734,1562600.0
2008-11-19 11:30:00,25.84,25.98,25.5,25.72,1768200.0,18.0874,18.1854,17.8494,18.0034,1768200.0
2008-11-19 12:00:00,25.71,25.92,25.55,25.64,1667600.0,17.9964,18.1434,17.8844,17.9474,1667600.0
2008-11-19 12:30:00,25.63,26.11,25.61,26.07,1082800.0,17.9404,18.2764,17.9264,18.2484,1082800.0
2008-11-19 13:00:00,26.08,26.3,25.9,25.9,867400.0,18.2554,18.4094,18.1294,18.1294,867400.0
2008-11-19 13:30:00,25.9,26.18,25.75,26.0,710400.0,18.1294,18.3254,18.0244,18.1994,710400.0
2008-11-19 14:00:00,26.0,26.13,25.75,25.9,1036000.0,18.1994,18.2904,18.0244,18.1294,1036000.0
2008-11-19 14:30:00,25.87,26.35,25.83,26.01,1146000.0,18.1084,18.4444,18.0804,18.2064,1146000.0
2008-11-19 15:00:00,26.03,26.38,25.81,25.94,1636000.0,18.2204,18.4654,18.0664,18.1574,1636000.0
2008-11-19 15:30:00,25.93,26.05,25.25,25.52,3082400.0,18.1504,18.2344,17.6744,17.8634,3082400.0
2008-11-20 09:30:00,25.09,25.35,24.22,24.23,2296400.0,17.5624,17.7444,16.9534,16.9604,2296400.0
2008-11-20 10:00:00,24.23,24.28,23.68,24.25,2556400.0,16.9604,16.9954,16.5754,16.9744,2556400.0
2008-11-20 10:30:00,24.25,25.45,24.14,25.45,2314800.0,16.9744,17.8144,16.8974,17.8144,2314800.0
2008-11-20 11:00:00,25.48,25.82,25.23,25.7,2225000.0,17.8354,18.0734,17.6604,17.9894,2225000.0
2008-11-20 11:30:00,25.7,26.07,25.4,25.6,1518600.0,17.9894,18.2484,17.7794,17.9194,1518600.0
2008-11-20 12:00:00,25.59,26.15,25.25,26.02,1113800.0,17.9124,18.3044,17.6744,18.2134,1113800.0
2008-11-20 12:30:00,26.03,26.57,25.94,26.1,1140600.0,18.2204,18.5984,18.1574,18.2694,1140600.0
2008-11-20 13:00:00,26.09,26.31,25.58,25.84,869000.0,18.2624,18.4164,17.9054,18.0874,869000.0
2008-11-20 13:30:00,25.82,26.11,25.59,26.06,675600.0,18.0734,18.2764,17.9124,18.2414,675600.0
2008-11-20 14:00:00,26.07,26.17,25.5,25.52,585200.0,18.2484,18.3184,17.8494,17.8634,585200.0
2008-11-20 14:30:00,25.53,25.96,25.47,25.64,740000.0,17.8704,18.1714,17.8284,17.9474,740000.0
2008-11-20 15:00:00,25.61,25.91,25.18,25.26,1187000.0,17.9264,18.1364,17.6254,17.6814,1187000.0
2008-11-20 15:30:00,25.26,25.43,24.12,24.56,3192600.0,17.6814,17.8004,16.8834,17.1914,3192600.0
2008-11-21 09:30:00,25.17,25.2,24.11,24.2,2401400.0,17.6184,17.6394,16.8764,16.9394,2401400.0
2008-11-21 10:00:00,24.2,24.35,23.84,23.95,1897800.0,16.9394,17.0444,16.6874,16.7644,1897800.0
2008-11-21 10:30:00,23.94,24.12,23.61,23.65,960200.0,16.7574,16.8834,16.5264,16.5544,960200.0
2008-11-21 11:00:00,23.64,23.92,23.31,23.67,1558200.0,16.5474,16.7434,16.3164,16.5684,1558200.0
2008-11-21 11:30:00,23.67,23.99,23.43,23.51,1145600.0,16.5684,16.7924,16.4004,16.4564,1145600.0
2008-11-21 12:00:00,23.51,23.61,22.84,22.99,1835200.0,16.4564,16.5264,15.9875,16.0925,1835200.0
2008-11-21 12:30:00,22.98,23.29,22.95,23.0,1770600.0,16.0855,16.3024,16.0645,16.0995,1770600.0
2008-11-21 13:00:00,23.0,23.15,22.72,22.77,948400.0,16.0995,16.2044,15.9035,15.9385,948400.0
2008-11-21 13:30:00,22.77,22.86,22.2,22.21,1750000.0,15.9385,16.0015,15.5395,15.5465,1750000.0
2008-11-21 14:00:00,22.21,22.45,22.0,22.21,2064200.0,15.5465,15.7145,15.3995,15.5465,2064200.0
2008-11-21 14:30:00,22.21,22.53,21.89,22.34,1984800.0,15.5465,15.7705,15.3225,15.6375,1984800.0
2008-11-21 15:00:00,22.35,23.14,22.34,22.99,2506000.0,15.6445,16.1975,15.6375,16.0925,2506000.0
2008-11-21 15:30:00,22.99,23.93,22.81,23.71,4146000.0,16.0925,16.7504,15.9665,16.5964,4146000.0
2008-11-24 09:30:00,24.18,24.86,23.32,23.72,1978800.0,16.9254,17.4014,16.3234,16.6034,1978800.0
2008-11-24 10:00:00,23.71,24.06,23.69,23.9,2319200.0,16.5964,16.8414,16.5824,16.7294,2319200.0
2008-11-24 10:30:00,23.89,24.06,23.58,23.9,2356200.0,16.7224,16.8414,16.5054,16.7294,2356200.0
2008-11-24 11:00:00,23.91,24.04,23.74,23.86,1892400.0,16.7364,16.8274,16.6174,16.7014,1892400.0
2008-11-24 11:30:00,23.85,24.06,23.7,23.89,1073000.0,16.6944,16.8414,16.5894,16.7224,1073000.0
2008-11-24 12:00:00,23.89,23.99,23.28,23.33,1276600.0,16.7224,16.7924,16.2954,16.3304,1276600.0
2008-11-24 12:30:00,23.32,23.81,23.15,23.7,1126200.0,16.3234,16.6664,16.2044,16.5894,1126200.0
2008-11-24 13:00:00,23.7,23.75,23.35,23.66,1059200.0,16.5894,16.6244,16.3444,16.5614,1059200.0
2008-11-24 13:30:00,23.66,23.75,23.32,23.61,1067400.0,16.5614,16.6244,16.3234,16.5264,1067400.0
2008-11-24 14:00:00,23.6,23.63,22.8,23.09,1798200.0,16.5194,16.5404,15.9595,16.1625,1798200.0
2008-11-24 14:30:00,23.09,23.8,23.08,23.74,1430200.0,16.1625,16.6594,16.1555,16.6174,1430200.0
2008-11-24 15:00:00,23.75,23.9,23.15,23.89,2650600.0,16.6244,16.7294,16.2044,16.7224,2650600.0
2008-11-24 15:30:00,23.89,24.14,23.66,23.74,3642200.0,16.7224,16.8974,16.5614,16.6174,3642200.0
2008-11-25 09:30:00,24.59,24.75,23.65,24.1,2241600.0,17.2124,17.3244,16.5544,16.8694,2241600.0
2008-11-25 10:00:00,24.12,24.34,23.92,24.24,1894800.0,16.8834,17.0374,16.7434,16.9674,1894800.0
2008-11-25 10:30:00,24.23,24.25,23.72,23.75,1943000.0,16.9604,16.9744,16.6034,16.6244,1943000.0
2008-11-25 11:00:00,23.75,24.3,23.68,24.28,1076200.0,16.6244,17.0094,16.5754,16.9954,1076200.0
2008-11-25 11:30:00,24.27,24.33,24.05,24.18,867200.0,16.9884,17.0304,16.8344,16.9254,867200.0
2008-11-25 12:00:00,24.18,24.21,23.92,24.14,708000.0,16.9254,16.9464,16.7434,16.8974,708000.0
2008-11-25 12:30:00,24.15,24.18,23.94,24.06,937000.0,16.9044,16.9254,16.7574,16.8414,937000.0
2008-11-25 13:00:00,24.07,24.53,24.02,24.5,893600.0,16.8484,17.1704,16.8134,17.1494,893600.0
2008-11-25 13:30:00,24.51,24.61,24.15,24.23,937600.0,17.1564,17.2264,16.9044,16.9604,937600.0
2008-11-25 14:00:00,24.21,24.44,24.09,24.31,770800.0,16.9464,17.1074,16.8624,17.0164,770800.0
2008-11-25 14:30:00,24.32,25.03,24.29,24.99,1200200.0,17.0234,17.5204,17.0024,17.4924,1200200.0
2008-11-25 15:00:00,24.99,25.0,24.61,24.91,1735400.0,17.4924,17.4994,17.2264,17.4364,1735400.0
2008-11-25 15:30:00,24.91,25.07,24.79,24.97,2352000.0,17.4364,17.5484,17.3524,17.4784,2352000.0
2008-11-26 09:30:00,24.52,24.8,24.06,24.64,798800.0,17.2547,17.4518,16.931,17.3392,798800.0
2008-11-26 10:00:00,24.66,24.98,24.43,24.84,613000.0,17.3533,17.5785,17.1914,17.4799,613000.0
2008-11-26 10:30:00,24.84,24.98,24.72,24.75,697800.0,17.4799,17.5785,17.3955,17.4166,697800.0
2008-11-26 11:00:00,24.76,25.0,24.5,24.85,887600.0,17.4236,17.5925,17.2407,17.487,887600.0
2008-11-26 11:30:00,24.85,25.26,24.84,24.89,1191600.0,17.487,17.7755,17.4799,17.5151,1191600.0
2008-11-26 12:00:00,24.9,25.18,24.88,25.17,560800.0,17.5222,17.7192,17.5081,17.7122,560800.0
2008-11-26 12:30:00,25.15,25.35,25.1,25.24,665000.0,17.6981,17.8388,17.6629,17.7614,665000.0
2008-11-26 13:00:00,25.24,25.34,25.11,25.17,695000.0,17.7614,17.8318,17.6699,17.7122,695000.0
2008-11-26 13:30:00,25.18,25.18,24.94,25.07,539600.0,17.7192,17.7192,17.5503,17.6418,539600.0
2008-11-26 14:00:00,25.07,25.1,24.93,25.1,555600.0,17.6418,17.6629,17.5433,17.6629,555600.0
2008-11-26 14:30:00,25.1,25.43,25.1,25.37,666600.0,17.6629,17.8951,17.6629,17.8529,666600.0
2008-11-26 15:00:00,25.38,25.81,25.33,25.57,1261600.0,17.8599,18.1625,17.8247,17.9936,1261600.0
2008-11-26 15:30:00,25.57,25.76,25.22,25.38,1871200.0,17.9936,18.1273,17.7473,17.8599,1871200.0
2008-11-28 09:30:00,25.25,26.0,24.75,24.98,1147600.0,17.7684,18.2962,17.4166,17.5785,1147600.0
2008-11-28 10:00:00,24.98,25.02,24.58,24.92,869800.0,17.5785,17.6066,17.297,17.5362,869800.0
2008-11-28 10:30:00,24.91,25.05,24.88,24.99,515200.0,17.5292,17.6277,17.5081,17.5855,515200.0
2008-11-28 11:00:00,24.99,25.03,24.81,24.98,447200.0,17.5855,17.6136,17.4588,17.5785,447200.0
2008-11-28 11:30:00,25.0,25.04,24.79,25.03,423600.0,17.5925,17.6207,17.4447,17.6136,423600.0
2008-11-28 12:00:00,25.02,25.08,24.75,24.91,568800.0,17.6066,17.6488,17.4166,17.5292,568800.0
2008-11-28 12:30:00,24.9,25.45,24.81,25.45,1248400.0,17.5222,17.9092,17.4588,17.9092,1248400.0
2008-11-28 13:00:00,25.11,25.39,24.94,25.02,699800.0,17.6699,17.867,17.5503,17.6066,699800.0
2008-11-28 13:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:00:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 14:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:00:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-11-28 15:30:00,25.02,25.02,25.02,25.02,0.0,17.6066,17.6066,17.6066,17.6066,0.0
2008-12-01 09:30:00,24.81,24.81,23.9,24.11,1493200.0,17.4588,17.4588,16.8185,16.9662,1493200.0
2008-12-01 10:00:00,24.11,24.23,23.84,24.09,1628000.0,16.9662,17.0507,16.7762,16.9522,1628000.0
2008-12-01 10:30:00,24.08,24.13,23.95,24.06,912000.0,16.9451,16.9803,16.8536,16.931,912000.0
2008-12-01 11:00:00,24.06,24.18,23.92,23.93,713200.0,16.931,17.0155,16.8325,16.8396,713200.0
2008-12-01 11:30:00,23.94,24.06,23.88,23.95,552400.0,16.8466,16.931,16.8044,16.8536,552400.0
2008-12-01 12:00:00,23.94,24.0,23.68,23.75,780400.0,16.8466,16.8888,16.6636,16.7129,780400.0
2008-12-01 12:30:00,23.75,23.86,23.7,23.86,533600.0,16.7129,16.7903,16.6777,16.7903,533600.0
2008-12-01 13:00:00,23.86,24.18,23.85,24.0,574400.0,16.7903,17.0155,16.7833,16.8888,574400.0
2008-12-01 13:30:00,24.0,24.14,23.81,23.91,675800.0,16.8888,16.9873,16.7551,16.8255,675800.0
2008-12-01 14:00:00,23.93,23.95,23.74,23.81,762600.0,16.8396,16.8536,16.7059,16.7551,762600.0
2008-12-01 14:30:00,23.81,24.11,23.76,23.99,771400.0,16.7551,16.9662,16.7199,16.8818,771400.0
2008-12-01 15:00:00,23.99,24.0,23.68,23.68,1203000.0,16.8818,16.8888,16.6636,16.6636,1203000.0
2008-12-01 15:30:00,23.68,23.71,23.43,23.5,2876000.0,16.6636,16.6848,16.4877,16.537,2876000.0
2008-12-02 09:30:00,23.89,24.28,23.51,23.73,961800.0,16.8114,17.0859,16.544,16.6988,961800.0
2008-12-02 10:00:00,23.72,24.06,23.67,24.02,934400.0,16.6918,16.931,16.6566,16.9029,934400.0
2008-12-02 10:30:00,24.02,24.22,23.88,23.93,748000.0,16.9029,17.0436,16.8044,16.8396,748000.0
2008-12-02 11:00:00,23.93,24.05,23.77,23.91,589600.0,16.8396,16.924,16.727,16.8255,589600.0
2008-12-02 11:30:00,23.91,24.02,23.67,23.8,562600.0,16.8255,16.9029,16.6566,16.7481,562600.0
2008-12-02 12:00:00,23.8,23.84,23.68,23.75,415400.0,16.7481,16.7762,16.6636,16.7129,415400.0
2008-12-02 12:30:00,23.75,23.86,23.56,23.79,787200.0,16.7129,16.7903,16.5792,16.741,787200.0
2008-12-02 13:00:00,23.79,23.8,23.67,23.68,478000.0,16.741,16.7481,16.6566,16.6636,478000.0
2008-12-02 13:30:00,23.69,23.7,23.25,23.32,690600.0,16.6707,16.6777,16.361,16.4103,690600.0
2008-12-02 14:00:00,23.33,23.44,22.88,23.04,905600.0,16.4173,16.4948,16.1007,16.2133,905600.0
2008-12-02 14:30:00,23.04,23.2,22.96,23.15,839600.0,16.2133,16.3259,16.157,16.2907,839600.0
2008-12-02 15:00:00,23.15,23.68,22.93,23.61,1130000.0,16.2907,16.6636,16.1359,16.6144,1130000.0
2008-12-02 15:30:00,23.6,23.8,23.28,23.64,1968000.0,16.6073,16.7481,16.3822,16.6355,1968000.0
2008-12-03 09:30:00,23.25,23.61,22.89,23.05,824800.0,16.361,16.6144,16.1077,16.2203,824800.0
2008-12-03 10:00:00,23.05,23.52,22.93,23.49,804800.0,16.2203,16.551,16.1359,16.5299,804800.0
2008-12-03 10:30:00,23.5,24.0,23.34,23.98,828800.0,16.537,16.8888,16.4244,16.8747,828800.0
2008-12-03 11:00:00,23.99,24.29,23.95,24.13,656200.0,16.8818,17.0929,16.8536,16.9803,656200.0
2008-12-03 11:30:00,24.13,24.32,23.88,24.14,704600.0,16.9803,17.114,16.8044,16.9873,704600.0
2008-12-03 12:00:00,24.15,24.17,23.75,23.75,626400.0,16.9944,17.0085,16.7129,16.7129,626400.0
2008-12-03 12:30:00,23.76,23.97,23.73,23.84,491200.0,16.7199,16.8677,16.6988,16.7762,491200.0
2008-12-03 13:00:00,23.84,23.88,23.46,23.49,421800.0,16.7762,16.8044,16.5088,16.5299,421800.0
2008-12-03 13:30:00,23.48,23.55,23.22,23.32,659000.0,16.5229,16.5722,16.3399,16.4103,659000.0
2008-12-03 14:00:00,23.32,23.5,23.13,23.36,1306600.0,16.4103,16.537,16.2766,16.4385,1306600.0
2008-12-03 14:30:00,23.38,23.69,23.38,23.5,1149600.0,16.4525,16.6707,16.4525,16.537,1149600.0
2008-12-03 15:00:00,23.5,23.79,23.35,23.54,1397400.0,16.537,16.741,16.4314,16.5651,1397400.0
2008-12-03 15:30:00,23.55,24.18,23.42,24.03,2094600.0,16.5722,17.0155,16.4807,16.9099,2094600.0
2008-12-04 09:30:00,23.67,24.18,23.45,23.97,809000.0,16.6566,17.0155,16.5018,16.8677,809000.0
2008-12-04 10:00:00,23.97,24.18,23.7,24.01,825600.0,16.8677,17.0155,16.6777,16.8959,825600.0
2008-12-04 10:30:00,24.02,24.46,24.01,24.41,955000.0,16.9029,17.2125,16.8959,17.1773,955000.0
2008-12-04 11:00:00,24.41,24.7,24.35,24.53,1091200.0,17.1773,17.3814,17.1351,17.2618,1091200.0
2008-12-04 11:30:00,24.53,24.6,24.36,24.49,553600.0,17.2618,17.311,17.1422,17.2336,553600.0
2008-12-04 12:00:00,24.48,24.54,24.21,24.33,468400.0,17.2266,17.2688,17.0366,17.121,468400.0
2008-12-04 12:30:00,24.35,24.42,24.18,24.27,395000.0,17.1351,17.1844,17.0155,17.0788,395000.0
2008-12-04 13:00:00,24.28,24.3,24.0,24.03,381200.0,17.0859,17.0999,16.8888,16.9099,381200.0
2008-12-04 13:30:00,24.04,24.3,24.02,24.18,685200.0,16.917,17.0999,16.9029,17.0155,685200.0
2008-12-04 14:00:00,24.2,24.29,23.97,24.04,745400.0,17.0296,17.0929,16.8677,16.917,745400.0
2008-12-04 14:30:00,24.05,24.28,23.97,23.97,778800.0,16.924,17.0859,16.8677,16.8677,778800.0
2008-12-04 15:00:00,23.98,24.02,23.5,23.5,988200.0,16.8747,16.9029,16.537,16.537,988200.0
2008-12-04 15:30:00,23.5,23.83,23.38,23.71,2279000.0,16.537,16.7692,16.4525,16.6848,2279000.0
2008-12-05 09:30:00,23.32,23.53,22.88,22.91,1480200.0,16.4103,16.5581,16.1007,16.1218,1480200.0
2008-12-05 10:00:00,22.89,23.0,22.56,22.67,1010000.0,16.1077,16.1851,15.8755,15.9529,1010000.0
2008-12-05 10:30:00,22.68,22.75,22.43,22.51,1259000.0,15.9599,16.0092,15.784,15.8403,1259000.0
2008-12-05 11:00:00,22.51,22.57,22.43,22.51,1399200.0,15.8403,15.8825,15.784,15.8403,1399200.0
2008-12-05 11:30:00,22.5,22.6,22.43,22.52,965000.0,15.8333,15.9036,15.784,15.8473,965000.0
2008-12-05 12:00:00,22.53,22.95,22.47,22.92,1043400.0,15.8544,16.1499,15.8122,16.1288,1043400.0
2008-12-05 12:30:00,22.91,22.92,22.51,22.52,1210000.0,16.1218,16.1288,15.8403,15.8473,1210000.0
2008-12-05 13:00:00,22.52,22.8,22.47,22.61,563000.0,15.8473,16.0444,15.8122,15.9107,563000.0
2008-12-05 13:30:00,22.63,23.28,22.63,23.11,481400.0,15.9248,16.3822,15.9248,16.2625,481400.0
2008-12-05 14:00:00,23.11,23.24,22.75,22.96,577800.0,16.2625,16.354,16.0092,16.157,577800.0
2008-12-05 14:30:00,22.93,23.57,22.84,23.39,982000.0,16.1359,16.5862,16.0725,16.4596,982000.0
2008-12-05 15:00:00,23.38,23.55,23.08,23.39,998600.0,16.4525,16.5722,16.2414,16.4596,998600.0
2008-12-05 15:30:00,23.38,23.85,23.36,23.71,1857000.0,16.4525,16.7833,16.4385,16.6848,1857000.0
2008-12-08 09:30:00,24.32,25.11,24.1,24.99,2232200.0,17.114,17.6699,16.9592,17.5855,2232200.0
2008-12-08 10:00:00,24.98,25.21,24.86,25.0,1555000.0,17.5785,17.7403,17.494,17.5925,1555000.0
2008-12-08 10:30:00,25.0,25.04,24.89,25.0,1447000.0,17.5925,17.6207,17.5151,17.5925,1447000.0
2008-12-08 11:00:00,25.0,25.42,24.95,25.3,1532200.0,17.5925,17.8881,17.5573,17.8036,1532200.0
2008-12-08 11:30:00,25.31,25.35,25.03,25.13,827000.0,17.8107,17.8388,17.6136,17.684,827000.0
2008-12-08 12:00:00,25.13,25.34,25.08,25.25,593600.0,17.684,17.8318,17.6488,17.7684,593600.0
2008-12-08 12:30:00,25.25,25.28,24.98,25.12,646800.0,17.7684,17.7896,17.5785,17.677,646800.0
2008-12-08 13:00:00,25.13,25.26,24.87,24.99,921000.0,17.684,17.7755,17.501,17.5855,921000.0
2008-12-08 13:30:00,24.99,25.13,24.86,25.05,956400.0,17.5855,17.684,17.494,17.6277,956400.0
2008-12-08 14:00:00,25.05,25.24,24.96,25.23,960400.0,17.6277,17.7614,17.5644,17.7544,960400.0
2008-12-08 14:30:00,25.23,25.69,25.11,25.66,898200.0,17.7544,18.0781,17.6699,18.057,898200.0
2008-12-08 15:00:00,25.68,25.71,25.42,25.51,1602600.0,18.071,18.0922,17.8881,17.9514,1602600.0
2008-12-08 15:30:00,25.52,25.57,25.27,25.31,1916600.0,17.9584,17.9936,17.7825,17.8107,1916600.0
2008-12-09 09:30:00,24.46,24.5,23.4,23.59,2190200.0,17.2125,17.2407,16.4666,16.6003,2190200.0
2008-12-09 10:00:00,23.58,24.0,23.39,23.78,1786400.0,16.5933,16.8888,16.4596,16.734,1786400.0
2008-12-09 10:30:00,23.78,24.45,23.73,24.26,1567400.0,16.734,17.2055,16.6988,17.0718,1567400.0
2008-12-09 11:00:00,24.25,24.29,23.81,23.81,1028800.0,17.0647,17.0929,16.7551,16.7551,1028800.0
2008-12-09 11:30:00,23.8,23.93,23.67,23.82,822600.0,16.7481,16.8396,16.6566,16.7622,822600.0
2008-12-09 12:00:00,23.82,23.94,23.5,23.53,856200.0,16.7622,16.8466,16.537,16.5581,856200.0
2008-12-09 12:30:00,23.53,23.63,23.42,23.46,847400.0,16.5581,16.6285,16.4807,16.5088,847400.0
2008-12-09 13:00:00,23.46,23.56,23.39,23.47,1144600.0,16.5088,16.5792,16.4596,16.5159,1144600.0
2008-12-09 13:30:00,23.47,23.5,23.25,23.33,927800.0,16.5159,16.537,16.361,16.4173,927800.0
2008-12-09 14:00:00,23.33,23.41,23.1,23.15,832600.0,16.4173,16.4736,16.2555,16.2907,832600.0
2008-12-09 14:30:00,23.15,23.3,23.07,23.23,956400.0,16.2907,16.3962,16.2344,16.347,956400.0
2008-12-09 15:00:00,23.23,23.46,23.09,23.25,2104000.0,16.347,16.5088,16.2485,16.361,2104000.0
2008-12-09 15:30:00,23.27,23.6,23.23,23.41,4165600.0,16.3751,16.6073,16.347,16.4736,4165600.0
2008-12-10 09:30:00,23.7,23.75,23.22,23.51,1168200.0,16.6777,16.7129,16.3399,16.544,1168200.0
2008-12-10 10:00:00,23.53,23.83,23.5,23.75,605600.0,16.5581,16.7692,16.537,16.7129,605600.0
2008-12-10 10:30:00,23.74,23.8,23.54,23.6,1066000.0,16.7059,16.7481,16.5651,16.6073,1066000.0
2008-12-10 11:00:00,23.6,24.07,23.53,23.97,802600.0,16.6073,16.9381,16.5581,16.8677,802600.0
2008-12-10 11:30:00,23.98,24.32,23.98,24.3,786000.0,16.8747,17.114,16.8747,17.0999,786000.0
2008-12-10 12:00:00,24.3,24.47,24.28,24.45,988200.0,17.0999,17.2196,17.0859,17.2055,988200.0
2008-12-10 12:30:00,24.45,24.53,24.29,24.52,900200.0,17.2055,17.2618,17.0929,17.2547,900200.0
2008-12-10 13:00:00,24.51,24.68,24.5,24.55,1139600.0,17.2477,17.3673,17.2407,17.2759,1139600.0
2008-12-10 13:30:00,24.56,24.6,24.43,24.58,1413800.0,17.2829,17.311,17.1914,17.297,1413800.0
2008-12-10 14:00:00,24.58,24.58,24.32,24.33,1204800.0,17.297,17.297,17.114,17.121,1204800.0
2008-12-10 14:30:00,24.33,24.62,24.22,24.52,773400.0,17.121,17.3251,17.0436,17.2547,773400.0
2008-12-10 15:00:00,24.52,24.66,24.43,24.56,859000.0,17.2547,17.3533,17.1914,17.2829,859000.0
2008-12-10 15:30:00,24.56,24.59,24.41,24.54,2425800.0,17.2829,17.304,17.1773,17.2688,2425800.0
2008-12-11 09:30:00,24.4,24.4,24.03,24.15,813800.0,17.1703,17.1703,16.9099,16.9944,813800.0
2008-12-11 10:00:00,24.14,24.46,24.0,24.4,983000.0,16.9873,17.2125,16.8888,17.1703,983000.0
2008-12-11 10:30:00,24.4,24.47,24.05,24.07,530000.0,17.1703,17.2196,16.924,16.9381,530000.0
2008-12-11 11:00:00,24.07,24.09,23.68,23.73,716000.0,16.9381,16.9522,16.6636,16.6988,716000.0
2008-12-11 11:30:00,23.73,23.86,23.61,23.8,945400.0,16.6988,16.7903,16.6144,16.7481,945400.0
2008-12-11 12:00:00,23.81,24.0,23.68,23.7,550200.0,16.7551,16.8888,16.6636,16.6777,550200.0
2008-12-11 12:30:00,23.7,23.79,23.64,23.73,452200.0,16.6777,16.741,16.6355,16.6988,452200.0
2008-12-11 13:00:00,23.75,23.76,23.5,23.59,451400.0,16.7129,16.7199,16.537,16.6003,451400.0
2008-12-11 13:30:00,23.6,23.63,23.43,23.44,615800.0,16.6073,16.6285,16.4877,16.4948,615800.0
2008-12-11 14:00:00,23.45,23.5,23.3,23.36,589000.0,16.5018,16.537,16.3962,16.4385,589000.0
2008-12-11 14:30:00,23.36,23.45,23.18,23.2,1111600.0,16.4385,16.5018,16.3118,16.3259,1111600.0
2008-12-11 15:00:00,23.2,23.39,23.12,23.24,2065200.0,16.3259,16.4596,16.2696,16.354,2065200.0
2008-12-11 15:30:00,23.24,23.47,23.13,23.31,2224200.0,16.354,16.5159,16.2766,16.4033,2224200.0
2008-12-12 09:30:00,22.68,22.74,22.25,22.5,1800200.0,15.9599,16.0022,15.6573,15.8333,1800200.0
2008-12-12 10:00:00,22.5,22.75,22.18,22.21,1272200.0,15.8333,16.0092,15.6081,15.6292,1272200.0
2008-12-12 10:30:00,22.2,22.2,21.8,22.06,2501800.0,15.6222,15.6222,15.3407,15.5236,2501800.0
2008-12-12 11:00:00,22.07,22.11,21.86,21.88,1462200.0,15.5307,15.5588,15.3829,15.397,1462200.0
2008-12-12 11:30:00,21.88,21.95,21.38,21.4,1540400.0,15.397,15.4462,15.0451,15.0592,1540400.0
2008-12-12 12:00:00,21.42,21.57,21.08,21.26,3467200.0,15.0733,15.1788,14.834,14.9607,3467200.0
2008-12-12 12:30:00,21.27,21.45,21.14,21.23,1457400.0,14.9677,15.0944,14.8762,14.9396,1457400.0
2008-12-12 13:00:00,21.23,21.48,21.17,21.42,1467200.0,14.9396,15.1155,14.8973,15.0733,1467200.0
2008-12-12 13:30:00,21.42,21.44,21.22,21.29,1356000.0,15.0733,15.0873,14.9325,14.9818,1356000.0
2008-12-12 14:00:00,21.28,21.42,21.08,21.21,2788800.0,14.9748,15.0733,14.834,14.9255,2788800.0
2008-12-12 14:30:00,21.2,21.4,21.05,21.23,2129600.0,14.9185,15.0592,14.8129,14.9396,2129600.0
2008-12-12 15:00:00,21.22,21.32,20.92,21.03,2380600.0,14.9325,15.0029,14.7214,14.7988,2380600.0
2008-12-12 15:30:00,21.04,21.48,20.95,21.38,4287200.0,14.8059,15.1155,14.7425,15.0451,4287200.0
2008-12-15 09:30:00,21.67,21.85,21.08,21.15,2184600.0,15.2492,15.3759,14.834,14.8833,2184600.0
2008-12-15 10:00:00,21.15,21.4,21.03,21.37,1334600.0,14.8833,15.0592,14.7988,15.0381,1334600.0
2008-12-15 10:30:00,21.36,21.64,21.34,21.43,1376400.0,15.0311,15.2281,15.017,15.0803,1376400.0
2008-12-15 11:00:00,21.43,21.79,21.4,21.72,1422000.0,15.0803,15.3336,15.0592,15.2844,1422000.0
2008-12-15 11:30:00,21.71,21.79,21.53,21.74,983800.0,15.2773,15.3336,15.1507,15.2985,983800.0
2008-12-15 12:00:00,21.73,21.8,21.58,21.6,1207600.0,15.2914,15.3407,15.1859,15.1999,1207600.0
2008-12-15 12:30:00,21.6,21.61,21.4,21.46,1581400.0,15.1999,15.207,15.0592,15.1014,1581400.0
2008-12-15 13:00:00,21.47,21.56,21.38,21.54,907400.0,15.1085,15.1718,15.0451,15.1577,907400.0
2008-12-15 13:30:00,21.55,21.8,21.53,21.71,951400.0,15.1648,15.3407,15.1507,15.2773,951400.0
2008-12-15 14:00:00,21.71,21.95,21.71,21.74,909200.0,15.2773,15.4462,15.2773,15.2985,909200.0
2008-12-15 14:30:00,21.74,21.9,21.71,21.8,683800.0,15.2985,15.4111,15.2773,15.3407,683800.0
2008-12-15 15:00:00,21.8,21.81,21.6,21.68,1112000.0,15.3407,15.3477,15.1999,15.2562,1112000.0
2008-12-15 15:30:00,21.68,21.95,21.59,21.73,3672200.0,15.2562,15.4462,15.1929,15.2914,3672200.0
2008-12-16 09:30:00,21.99,22.99,21.99,22.49,2256800.0,15.4744,16.1781,15.4744,15.8262,2256800.0
2008-12-16 10:00:00,22.46,22.6,22.33,22.47,671400.0,15.8051,15.9036,15.7136,15.8122,671400.0
2008-12-16 10:30:00,22.47,22.57,22.32,22.55,615000.0,15.8122,15.8825,15.7066,15.8685,615000.0
2008-12-16 11:00:00,22.56,22.79,22.5,22.79,749200.0,15.8755,16.0373,15.8333,16.0373,749200.0
2008-12-16 11:30:00,22.79,22.93,22.78,22.89,557800.0,16.0373,16.1359,16.0303,16.1077,557800.0
2008-12-16 12:00:00,22.9,23.1,22.86,23.09,679400.0,16.1148,16.2555,16.0866,16.2485,679400.0
2008-12-16 12:30:00,23.09,23.17,23.0,23.13,692200.0,16.2485,16.3048,16.1851,16.2766,692200.0
2008-12-16 13:00:00,23.12,23.13,22.96,23.05,690800.0,16.2696,16.2766,16.157,16.2203,690800.0
2008-12-16 13:30:00,23.05,23.15,22.99,23.05,620000.0,16.2203,16.2907,16.1781,16.2203,620000.0
2008-12-16 14:00:00,23.05,23.35,22.78,23.2,1115200.0,16.2203,16.4314,16.0303,16.3259,1115200.0
2008-12-16 14:30:00,23.2,23.52,22.93,23.01,1863600.0,16.3259,16.551,16.1359,16.1922,1863600.0
2008-12-16 15:00:00,23.01,23.73,22.96,23.57,1535200.0,16.1922,16.6988,16.157,16.5862,1535200.0
2008-12-16 15:30:00,23.57,23.65,23.28,23.46,1751000.0,16.5862,16.6425,16.3822,16.5088,1751000.0
2008-12-17 09:30:00,23.36,24.11,23.14,24.01,1884000.0,16.4385,16.9662,16.2836,16.8959,1884000.0
2008-12-17 10:00:00,24.0,24.1,23.78,24.03,1237200.0,16.8888,16.9592,16.734,16.9099,1237200.0
2008-12-17 10:30:00,24.05,24.1,23.8,24.04,682800.0,16.924,16.9592,16.7481,16.917,682800.0
2008-12-17 11:00:00,24.05,24.33,23.98,24.3,861200.0,16.924,17.121,16.8747,17.0999,861200.0
2008-12-17 11:30:00,24.29,24.43,24.05,24.17,629400.0,17.0929,17.1914,16.924,17.0085,629400.0
2008-12-17 12:00:00,24.16,24.46,24.06,24.43,678800.0,17.0014,17.2125,16.931,17.1914,678800.0
2008-12-17 12:30:00,24.41,24.59,24.34,24.49,692800.0,17.1773,17.304,17.1281,17.2336,692800.0
2008-12-17 13:00:00,24.47,24.56,24.37,24.38,474200.0,17.2196,17.2829,17.1492,17.1562,474200.0
2008-12-17 13:30:00,24.36,24.74,24.36,24.6,602800.0,17.1422,17.4096,17.1422,17.311,602800.0
2008-12-17 14:00:00,24.58,24.73,24.57,24.63,930200.0,17.297,17.4025,17.2899,17.3322,930200.0
2008-12-17 14:30:00,24.63,24.75,24.46,24.73,772800.0,17.3322,17.4166,17.2125,17.4025,772800.0
2008-12-17 15:00:00,24.73,24.86,24.54,24.63,1172000.0,17.4025,17.494,17.2688,17.3322,1172000.0
2008-12-17 15:30:00,24.63,24.63,24.37,24.41,1973400.0,17.3322,17.3322,17.1492,17.1773,1973400.0
2008-12-18 09:30:00,24.57,24.96,24.25,24.33,1532800.0,17.2899,17.5644,17.0647,17.121,1532800.0
2008-12-18 10:00:00,24.34,24.57,24.08,24.43,1200000.0,17.1281,17.2899,16.9451,17.1914,1200000.0
2008-12-18 10:30:00,24.43,24.53,24.3,24.36,658800.0,17.1914,17.2618,17.0999,17.1422,658800.0
2008-12-18 11:00:00,24.35,24.37,24.0,24.07,785000.0,17.1351,17.1492,16.8888,16.9381,785000.0
2008-12-18 11:30:00,24.07,24.11,23.91,24.1,674600.0,16.9381,16.9662,16.8255,16.9592,674600.0
2008-12-18 12:00:00,24.1,24.33,24.01,24.11,522400.0,16.9592,17.121,16.8959,16.9662,522400.0
2008-12-18 12:30:00,24.11,24.23,24.07,24.11,438400.0,16.9662,17.0507,16.9381,16.9662,438400.0
2008-12-18 13:00:00,24.11,24.12,23.93,23.93,493800.0,16.9662,16.9733,16.8396,16.8396,493800.0
2008-12-18 13:30:00,23.93,24.0,23.73,23.78,623400.0,16.8396,16.8888,16.6988,16.734,623400.0
2008-12-18 14:00:00,23.79,23.83,23.32,23.35,801800.0,16.741,16.7692,16.4103,16.4314,801800.0
2008-12-18 14:30:00,23.34,23.53,23.26,23.46,1073000.0,16.4244,16.5581,16.3681,16.5088,1073000.0
2008-12-18 15:00:00,23.46,23.52,22.88,22.96,1523000.0,16.5088,16.551,16.1007,16.157,1523000.0
2008-12-18 15:30:00,22.95,23.36,22.9,23.3,2125000.0,16.1499,16.4385,16.1148,16.3962,2125000.0
2008-12-19 09:30:00,24.29,24.29,23.0,23.09,3193600.0,17.0929,17.0929,16.1851,16.2485,3193600.0
2008-12-19 10:00:00,23.09,23.81,23.06,23.74,1026400.0,16.2485,16.7551,16.2273,16.7059,1026400.0
2008-12-19 10:30:00,23.79,23.85,23.62,23.68,652800.0,16.741,16.7833,16.6214,16.6636,652800.0
2008-12-19 11:00:00,23.68,23.9,23.56,23.75,591800.0,16.6636,16.8185,16.5792,16.7129,591800.0
2008-12-19 11:30:00,23.77,23.81,23.47,23.52,364000.0,16.727,16.7551,16.5159,16.551,364000.0
2008-12-19 12:00:00,23.52,23.52,23.21,23.36,516000.0,16.551,16.551,16.3329,16.4385,516000.0
2008-12-19 12:30:00,23.36,23.41,23.3,23.39,406000.0,16.4385,16.4736,16.3962,16.4596,406000.0
2008-12-19 13:00:00,23.39,23.55,23.38,23.5,430000.0,16.4596,16.5722,16.4525,16.537,430000.0
2008-12-19 13:30:00,23.5,23.54,23.24,23.3,324400.0,16.537,16.5651,16.354,16.3962,324400.0
2008-12-19 14:00:00,23.3,23.44,23.25,23.29,396200.0,16.3962,16.4948,16.361,16.3892,396200.0
2008-12-19 14:30:00,23.29,23.39,23.11,23.16,467200.0,16.3892,16.4596,16.2625,16.2977,467200.0
2008-12-19 15:00:00,23.15,23.27,22.96,23.14,537600.0,16.2907,16.3751,16.157,16.2836,537600.0
2008-12-19 15:30:00,23.15,23.19,22.91,23.1,1246600.0,16.2907,16.3188,16.1218,16.2555,1246600.0
2008-12-22 09:30:00,23.29,23.98,23.11,23.13,997800.0,16.3892,16.8747,16.2625,16.2766,997800.0
2008-12-22 10:00:00,23.13,23.21,22.99,23.04,548400.0,16.2766,16.3329,16.1781,16.2133,548400.0
2008-12-22 10:30:00,23.04,23.48,23.03,23.43,886000.0,16.2133,16.5229,16.2062,16.4877,886000.0
2008-12-22 11:00:00,23.43,23.59,23.34,23.4,1077200.0,16.4877,16.6003,16.4244,16.4666,1077200.0
2008-12-22 11:30:00,23.4,23.5,23.25,23.49,618000.0,16.4666,16.537,16.361,16.5299,618000.0
2008-12-22 12:00:00,23.48,23.54,23.34,23.37,393000.0,16.5229,16.5651,16.4244,16.4455,393000.0
2008-12-22 12:30:00,23.36,23.5,23.35,23.44,442200.0,16.4385,16.537,16.4314,16.4948,442200.0
2008-12-22 13:00:00,23.44,23.64,23.36,23.6,563600.0,16.4948,16.6355,16.4385,16.6073,563600.0
2008-12-22 13:30:00,23.6,23.74,23.35,23.4,542800.0,16.6073,16.7059,16.4314,16.4666,542800.0
2008-12-22 14:00:00,23.41,23.42,23.05,23.25,809600.0,16.4736,16.4807,16.2203,16.361,809600.0
2008-12-22 14:30:00,23.24,23.33,23.14,23.17,629200.0,16.354,16.4173,16.2836,16.3048,629200.0
2008-12-22 15:00:00,23.15,23.28,23.08,23.14,751800.0,16.2907,16.3822,16.2414,16.2836,751800.0
2008-12-22 15:30:00,23.15,23.53,23.03,23.5,1419800.0,16.2907,16.5581,16.2062,16.537,1419800.0
2008-12-23 09:30:00,23.57,23.64,23.1,23.23,509600.0,16.5862,16.6355,16.2555,16.347,509600.0
2008-12-23 10:00:00,23.23,23.61,23.18,23.61,513200.0,16.347,16.6144,16.3118,16.6144,513200.0
2008-12-23 10:30:00,23.59,23.74,23.48,23.52,376200.0,16.6003,16.7059,16.5229,16.551,376200.0
2008-12-23 11:00:00,23.52,23.54,23.17,23.17,413000.0,16.551,16.5651,16.3048,16.3048,413000.0
2008-12-23 11:30:00,23.18,23.26,23.0,23.0,190000.0,16.3118,16.3681,16.1851,16.1851,190000.0
2008-12-23 12:00:00,23.0,23.11,22.88,23.1,556000.0,16.1851,16.2625,16.1007,16.2555,556000.0
2008-12-23 12:30:00,23.11,23.22,23.05,23.09,404800.0,16.2625,16.3399,16.2203,16.2485,404800.0
2008-12-23 13:00:00,23.09,23.18,23.0,23.14,213000.0,16.2485,16.3118,16.1851,16.2836,213000.0
2008-12-23 13:30:00,23.14,23.39,23.09,23.36,337200.0,16.2836,16.4596,16.2485,16.4385,337200.0
2008-12-23 14:00:00,23.36,23.45,23.24,23.25,436200.0,16.4385,16.5018,16.354,16.361,436200.0
2008-12-23 14:30:00,23.24,23.28,23.0,23.1,473200.0,16.354,16.3822,16.1851,16.2555,473200.0
2008-12-23 15:00:00,23.1,23.23,22.98,23.16,762600.0,16.2555,16.347,16.171,16.2977,762600.0
2008-12-23 15:30:00,23.16,23.28,23.11,23.17,1094400.0,16.2977,16.3822,16.2625,16.3048,1094400.0
2008-12-24 08:30:00,23.05,23.05,23.05,23.05,800.0,16.2203,16.2203,16.2203,16.2203,800.0
2008-12-24 09:00:00,23.05,23.05,23.05,23.05,0.0,16.2203,16.2203,16.2203,16.2203,0.0
2008-12-24 09:30:00,22.92,23.35,22.92,23.16,339800.0,16.1288,16.4314,16.1288,16.2977,339800.0
2008-12-24 10:00:00,23.13,23.23,23.0,23.19,193600.0,16.2766,16.347,16.1851,16.3188,193600.0
2008-12-24 10:30:00,23.18,23.36,23.17,23.27,175000.0,16.3118,16.4385,16.3048,16.3751,175000.0
2008-12-24 11:00:00,23.27,23.36,23.16,23.17,147600.0,16.3751,16.4385,16.2977,16.3048,147600.0
2008-12-24 11:30:00,23.17,23.36,23.13,23.29,151400.0,16.3048,16.4385,16.2766,16.3892,151400.0
2008-12-24 12:00:00,23.29,23.3,23.18,23.2,147200.0,16.3892,16.3962,16.3118,16.3259,147200.0
2008-12-24 12:30:00,23.2,23.22,23.0,23.03,360600.0,16.3259,16.3399,16.1851,16.2062,360600.0
2008-12-26 09:30:00,23.07,23.42,23.07,23.17,163200.0,16.2344,16.4807,16.2344,16.3048,163200.0
2008-12-26 10:00:00,23.18,23.3,23.09,23.28,177800.0,16.3118,16.3962,16.2485,16.3822,177800.0
2008-12-26 10:30:00,23.29,23.31,23.22,23.23,170400.0,16.3892,16.4033,16.3399,16.347,170400.0
2008-12-26 11:00:00,23.23,23.33,23.22,23.31,153800.0,16.347,16.4173,16.3399,16.4033,153800.0
2008-12-26 11:30:00,23.3,23.37,23.3,23.37,96200.0,16.3962,16.4455,16.3962,16.4455,96200.0
2008-12-26 12:00:00,23.38,23.42,23.24,23.25,217600.0,16.4525,16.4807,16.354,16.361,217600.0
2008-12-26 12:30:00,23.25,23.31,23.17,23.18,118800.0,16.361,16.4033,16.3048,16.3118,118800.0
2008-12-26 13:00:00,23.18,23.21,23.17,23.17,78800.0,16.3118,16.3329,16.3048,16.3048,78800.0
2008-12-26 13:30:00,23.18,23.21,23.14,23.17,148600.0,16.3118,16.3329,16.2836,16.3048,148600.0
2008-12-26 14:00:00,23.17,23.29,23.16,23.26,146600.0,16.3048,16.3892,16.2977,16.3681,146600.0
2008-12-26 14:30:00,23.26,23.4,23.25,23.34,388000.0,16.3681,16.4666,16.361,16.4244,388000.0
2008-12-26 15:00:00,23.34,23.47,23.31,23.43,329600.0,16.4244,16.5159,16.4033,16.4877,329600.0
2008-12-26 15:30:00,23.43,23.49,23.38,23.48,472000.0,16.4877,16.5299,16.4525,16.5229,472000.0
2008-12-29 09:30:00,23.4,23.51,23.22,23.22,456400.0,16.4666,16.544,16.3399,16.3399,456400.0
2008-12-29 10:00:00,23.23,23.23,22.95,23.0,513400.0,16.347,16.347,16.1499,16.1851,513400.0
2008-12-29 10:30:00,22.99,23.03,22.84,22.84,507000.0,16.1781,16.2062,16.0725,16.0725,507000.0
2008-12-29 11:00:00,22.82,22.84,22.75,22.78,425200.0,16.0585,16.0725,16.0092,16.0303,425200.0
2008-12-29 11:30:00,22.78,22.89,22.76,22.78,232800.0,16.0303,16.1077,16.0162,16.0303,232800.0
2008-12-29 12:00:00,22.78,22.8,22.63,22.64,454600.0,16.0303,16.0444,15.9248,15.9318,454600.0
2008-12-29 12:30:00,22.64,22.65,22.55,22.55,263800.0,15.9318,15.9388,15.8685,15.8685,263800.0
2008-12-29 13:00:00,22.55,22.59,22.48,22.52,290400.0,15.8685,15.8966,15.8192,15.8473,290400.0
2008-12-29 13:30:00,22.53,22.64,22.45,22.6,445600.0,15.8544,15.9318,15.7981,15.9036,445600.0
2008-12-29 14:00:00,22.6,22.61,22.47,22.55,333600.0,15.9036,15.9107,15.8122,15.8685,333600.0
2008-12-29 14:30:00,22.55,22.65,22.5,22.62,302800.0,15.8685,15.9388,15.8333,15.9177,302800.0
2008-12-29 15:00:00,22.63,22.95,22.62,22.9,593200.0,15.9248,16.1499,15.9177,16.1148,593200.0
2008-12-29 15:30:00,22.89,23.06,22.76,23.04,933600.0,16.1077,16.2273,16.0162,16.2133,933600.0
2008-12-30 09:30:00,23.0,23.45,23.0,23.03,502600.0,16.1851,16.5018,16.1851,16.2062,502600.0
2008-12-30 10:00:00,23.03,23.04,22.77,22.89,633600.0,16.2062,16.2133,16.0233,16.1077,633600.0
2008-12-30 10:30:00,22.88,22.93,22.83,22.84,318600.0,16.1007,16.1359,16.0655,16.0725,318600.0
2008-12-30 11:00:00,22.85,22.86,22.71,22.86,353000.0,16.0796,16.0866,15.981,16.0866,353000.0
2008-12-30 11:30:00,22.87,23.25,22.86,23.22,324400.0,16.0936,16.361,16.0866,16.3399,324400.0
2008-12-30 12:00:00,23.21,23.29,23.2,23.25,202800.0,16.3329,16.3892,16.3259,16.361,202800.0
2008-12-30 12:30:00,23.25,23.26,23.09,23.17,239400.0,16.361,16.3681,16.2485,16.3048,239400.0
2008-12-30 13:00:00,23.17,23.21,23.05,23.13,199800.0,16.3048,16.3329,16.2203,16.2766,199800.0
2008-12-30 13:30:00,23.13,23.2,23.02,23.07,210000.0,16.2766,16.3259,16.1992,16.2344,210000.0
2008-12-30 14:00:00,23.07,23.2,23.03,23.19,233400.0,16.2344,16.3259,16.2062,16.3188,233400.0
2008-12-30 14:30:00,23.18,23.2,23.05,23.05,208000.0,16.3118,16.3259,16.2203,16.2203,208000.0
2008-12-30 15:00:00,23.05,23.22,23.05,23.2,364600.0,16.2203,16.3399,16.2203,16.3259,364600.0
2008-12-30 15:30:00,23.2,23.4,23.18,23.37,1026400.0,16.3259,16.4666,16.3118,16.4455,1026400.0
2008-12-31 09:30:00,23.4,23.75,23.24,23.74,530600.0,16.4666,16.7129,16.354,16.7059,530600.0
2008-12-31 10:00:00,23.74,23.93,23.7,23.89,333400.0,16.7059,16.8396,16.6777,16.8114,333400.0
2008-12-31 10:30:00,23.89,23.89,23.72,23.82,365400.0,16.8114,16.8114,16.6918,16.7622,365400.0
2008-12-31 11:00:00,23.82,23.89,23.79,23.89,294200.0,16.7622,16.8114,16.741,16.8114,294200.0
2008-12-31 11:30:00,23.88,23.99,23.81,23.89,319600.0,16.8044,16.8818,16.7551,16.8114,319600.0
2008-12-31 12:00:00,23.89,23.96,23.83,23.9,266400.0,16.8114,16.8607,16.7692,16.8185,266400.0
2008-12-31 12:30:00,23.89,23.94,23.84,23.93,175800.0,16.8114,16.8466,16.7762,16.8396,175800.0
2008-12-31 13:00:00,23.92,23.96,23.79,23.82,182600.0,16.8325,16.8607,16.741,16.7622,182600.0
2008-12-31 13:30:00,23.83,24.0,23.8,23.95,430200.0,16.7692,16.8888,16.7481,16.8536,430200.0
2008-12-31 14:00:00,23.95,24.11,23.93,23.97,518800.0,16.8536,16.9662,16.8396,16.8677,518800.0
2008-12-31 14:30:00,23.97,24.01,23.85,23.93,301000.0,16.8677,16.8959,16.7833,16.8396,301000.0
2008-12-31 15:00:00,23.93,24.14,23.93,24.1,458600.0,16.8396,16.9873,16.8396,16.9592,458600.0
2008-12-31 15:30:00,24.1,24.16,23.7,23.93,1348000.0,16.9592,17.0014,16.6777,16.8396,1348000.0
2009-01-02 09:30:00,23.97,24.37,23.88,24.21,528200.0,16.8677,17.1492,16.8044,17.0366,528200.0
2009-01-02 10:00:00,24.2,24.33,23.99,24.31,417800.0,17.0296,17.121,16.8818,17.107,417800.0
2009-01-02 10:30:00,24.32,24.52,24.3,24.48,394400.0,17.114,17.2547,17.0999,17.2266,394400.0
2009-01-02 11:00:00,24.48,24.8,24.47,24.8,575000.0,17.2266,17.4518,17.2196,17.4518,575000.0
2009-01-02 11:30:00,24.81,24.96,24.57,24.65,605600.0,17.4588,17.5644,17.2899,17.3462,605600.0
2009-01-02 12:00:00,24.64,24.75,24.6,24.73,289200.0,17.3392,17.4166,17.311,17.4025,289200.0
2009-01-02 12:30:00,24.74,25.01,24.71,24.76,432400.0,17.4096,17.5996,17.3885,17.4236,432400.0
2009-01-02 13:00:00,24.76,24.97,24.76,24.9,382600.0,17.4236,17.5714,17.4236,17.5222,382600.0
2009-01-02 13:30:00,24.9,24.96,24.81,24.83,547400.0,17.5222,17.5644,17.4588,17.4729,547400.0
2009-01-02 14:00:00,24.83,24.86,24.73,24.84,403600.0,17.4729,17.494,17.4025,17.4799,403600.0
2009-01-02 14:30:00,24.84,25.13,24.84,25.02,627400.0,17.4799,17.684,17.4799,17.6066,627400.0
2009-01-02 15:00:00,25.02,25.13,24.95,25.03,638200.0,17.6066,17.684,17.5573,17.6136,638200.0
2009-01-02 15:30:00,25.03,25.2,24.99,25.06,1516200.0,17.6136,17.7333,17.5855,17.6347,1516200.0
2009-01-05 09:30:00,25.35,25.54,24.8,24.9,1243400.0,17.8388,17.9725,17.4518,17.5222,1243400.0
2009-01-05 10:00:00,24.88,25.28,24.87,25.22,754600.0,17.5081,17.7896,17.501,17.7473,754600.0
2009-01-05 10:30:00,25.22,25.67,25.22,25.55,1004400.0,17.7473,18.064,17.7473,17.9796,1004400.0
2009-01-05 11:00:00,25.55,25.77,25.53,25.61,953200.0,17.9796,18.1344,17.9655,18.0218,953200.0
2009-01-05 11:30:00,25.6,25.8,25.46,25.79,714400.0,18.0147,18.1555,17.9162,18.1484,714400.0
2009-01-05 12:00:00,25.79,26.07,25.78,26.0,777000.0,18.1484,18.3455,18.1414,18.2962,777000.0
2009-01-05 12:30:00,26.0,26.17,25.91,26.16,899600.0,18.2962,18.4159,18.2329,18.4088,899600.0
2009-01-05 13:00:00,26.15,26.28,26.07,26.18,639400.0,18.4018,18.4933,18.3455,18.4229,639400.0
2009-01-05 13:30:00,26.18,26.29,26.02,26.2,576000.0,18.4229,18.5003,18.3103,18.437,576000.0
2009-01-05 14:00:00,26.2,26.31,26.05,26.05,791200.0,18.437,18.5144,18.3314,18.3314,791200.0
2009-01-05 14:30:00,26.05,26.05,25.78,25.98,706000.0,18.3314,18.3314,18.1414,18.2822,706000.0
2009-01-05 15:00:00,25.97,26.24,25.82,25.82,955000.0,18.2751,18.4651,18.1696,18.1696,955000.0
2009-01-05 15:30:00,25.85,26.13,25.8,26.03,1485400.0,18.1907,18.3877,18.1555,18.3173,1485400.0
2009-01-06 09:30:00,26.27,27.3,26.12,27.14,1727400.0,18.4862,19.211,18.3807,19.0984,1727400.0
2009-01-06 10:00:00,27.14,27.24,26.68,26.74,1349800.0,19.0984,19.1688,18.7747,18.817,1349800.0
2009-01-06 10:30:00,26.74,26.87,26.49,26.49,1012000.0,18.817,18.9084,18.641,18.641,1012000.0
2009-01-06 11:00:00,26.5,26.63,26.36,26.61,630400.0,18.6481,18.7396,18.5496,18.7255,630400.0
2009-01-06 11:30:00,26.61,26.92,26.61,26.86,658600.0,18.7255,18.9436,18.7255,18.9014,658600.0
2009-01-06 12:00:00,26.87,26.98,26.61,26.73,541000.0,18.9084,18.9859,18.7255,18.8099,541000.0
2009-01-06 12:30:00,26.72,26.97,26.71,26.86,398600.0,18.8029,18.9788,18.7959,18.9014,398600.0
2009-01-06 13:00:00,26.86,26.97,26.59,26.7,554600.0,18.9014,18.9788,18.7114,18.7888,554600.0
2009-01-06 13:30:00,26.68,26.91,26.59,26.77,1542000.0,18.7747,18.9366,18.7114,18.8381,1542000.0
2009-01-06 14:00:00,26.76,27.04,26.66,27.0,1035400.0,18.831,19.0281,18.7607,18.9999,1035400.0
2009-01-06 14:30:00,27.01,27.3,26.98,27.28,747400.0,19.007,19.211,18.9859,19.197,747400.0
2009-01-06 15:00:00,27.28,27.33,26.97,27.05,1154400.0,19.197,19.2321,18.9788,19.0351,1154400.0
2009-01-06 15:30:00,27.03,27.15,26.9,27.01,1423600.0,19.021,19.1055,18.9296,19.007,1423600.0
2009-01-07 09:30:00,26.71,26.89,26.35,26.61,616000.0,18.7959,18.9225,18.5425,18.7255,616000.0
2009-01-07 10:00:00,26.61,26.67,26.14,26.27,705800.0,18.7255,18.7677,18.3947,18.4862,705800.0
2009-01-07 10:30:00,26.28,26.38,26.15,26.33,979800.0,18.4933,18.5636,18.4018,18.5284,979800.0
2009-01-07 11:00:00,26.31,26.36,26.03,26.16,559400.0,18.5144,18.5496,18.3173,18.4088,559400.0
2009-01-07 11:30:00,26.13,26.15,25.98,26.0,705600.0,18.3877,18.4018,18.2822,18.2962,705600.0
2009-01-07 12:00:00,26.02,26.02,25.19,25.25,1193000.0,18.3103,18.3103,17.7262,17.7684,1193000.0
2009-01-07 12:30:00,25.24,25.42,24.46,24.66,2061000.0,17.7614,17.8881,17.2125,17.3533,2061000.0
2009-01-07 13:00:00,24.66,25.21,24.63,25.16,1233000.0,17.3533,17.7403,17.3322,17.7051,1233000.0
2009-01-07 13:30:00,25.15,25.23,24.97,25.03,1075200.0,17.6981,17.7544,17.5714,17.6136,1075200.0
2009-01-07 14:00:00,25.03,25.03,24.78,24.8,770200.0,17.6136,17.6136,17.4377,17.4518,770200.0
2009-01-07 14:30:00,24.81,24.95,24.73,24.79,774600.0,17.4588,17.5573,17.4025,17.4447,774600.0
2009-01-07 15:00:00,24.79,24.88,24.68,24.73,1056000.0,17.4447,17.5081,17.3673,17.4025,1056000.0
2009-01-07 15:30:00,24.74,24.96,24.7,24.89,2471200.0,17.4096,17.5644,17.3814,17.5151,2471200.0
2009-01-08 09:30:00,24.74,25.32,24.44,24.73,798800.0,17.4096,17.8177,17.1985,17.4025,798800.0
2009-01-08 10:00:00,24.72,24.95,24.58,24.67,605200.0,17.3955,17.5573,17.297,17.3603,605200.0
2009-01-08 10:30:00,24.67,24.9,24.67,24.82,983600.0,17.3603,17.5222,17.3603,17.4659,983600.0
2009-01-08 11:00:00,24.82,24.9,24.68,24.73,655000.0,17.4659,17.5222,17.3673,17.4025,655000.0
2009-01-08 11:30:00,24.74,24.74,24.43,24.47,628200.0,17.4096,17.4096,17.1914,17.2196,628200.0
2009-01-08 12:00:00,24.48,24.53,24.38,24.4,881600.0,17.2266,17.2618,17.1562,17.1703,881600.0
2009-01-08 12:30:00,24.41,24.41,24.11,24.18,1016600.0,17.1773,17.1773,16.9662,17.0155,1016600.0
2009-01-08 13:00:00,24.18,24.25,24.08,24.09,541200.0,17.0155,17.0647,16.9451,16.9522,541200.0
2009-01-08 13:30:00,24.09,24.39,24.08,24.32,428600.0,16.9522,17.1633,16.9451,17.114,428600.0
2009-01-08 14:00:00,24.34,24.59,24.33,24.42,554000.0,17.1281,17.304,17.121,17.1844,554000.0
2009-01-08 14:30:00,24.43,24.69,24.32,24.57,694400.0,17.1914,17.3744,17.114,17.2899,694400.0
2009-01-08 15:00:00,24.57,24.72,24.43,24.56,933000.0,17.2899,17.3955,17.1914,17.2829,933000.0
2009-01-08 15:30:00,24.57,24.65,24.41,24.62,1612600.0,17.2899,17.3462,17.1773,17.3251,1612600.0
2009-01-09 09:30:00,24.73,24.98,23.9,24.06,903600.0,17.4025,17.5785,16.8185,16.931,903600.0
2009-01-09 10:00:00,24.06,24.25,23.93,24.0,472600.0,16.931,17.0647,16.8396,16.8888,472600.0
2009-01-09 10:30:00,24.0,24.03,23.83,23.9,839800.0,16.8888,16.9099,16.7692,16.8185,839800.0
2009-01-09 11:00:00,23.9,23.96,23.72,23.86,1356600.0,16.8185,16.8607,16.6918,16.7903,1356600.0
2009-01-09 11:30:00,23.86,23.97,23.78,23.92,567000.0,16.7903,16.8677,16.734,16.8325,567000.0
2009-01-09 12:00:00,23.91,24.09,23.9,23.93,363800.0,16.8255,16.9522,16.8185,16.8396,363800.0
2009-01-09 12:30:00,23.93,24.05,23.75,24.02,304000.0,16.8396,16.924,16.7129,16.9029,304000.0
2009-01-09 13:00:00,24.02,24.15,23.93,24.07,447800.0,16.9029,16.9944,16.8396,16.9381,447800.0
2009-01-09 13:30:00,24.07,24.14,23.98,24.05,335600.0,16.9381,16.9873,16.8747,16.924,335600.0
2009-01-09 14:00:00,24.05,24.21,24.05,24.11,292200.0,16.924,17.0366,16.924,16.9662,292200.0
2009-01-09 14:30:00,24.13,24.28,24.13,24.21,306800.0,16.9803,17.0859,16.9803,17.0366,306800.0
2009-01-09 15:00:00,24.2,24.32,24.12,24.23,589000.0,17.0296,17.114,16.9733,17.0507,589000.0
2009-01-09 15:30:00,24.24,24.29,23.92,24.06,1283400.0,17.0577,17.0929,16.8325,16.931,1283400.0
2009-01-12 09:30:00,23.97,24.27,23.34,23.46,1027800.0,16.8677,17.0788,16.4244,16.5088,1027800.0
2009-01-12 10:00:00,23.47,23.47,23.02,23.2,1428800.0,16.5159,16.5159,16.1992,16.3259,1428800.0
2009-01-12 10:30:00,23.19,23.4,23.16,23.34,1707400.0,16.3188,16.4666,16.2977,16.4244,1707400.0
2009-01-12 11:00:00,23.34,23.39,23.24,23.27,764600.0,16.4244,16.4596,16.354,16.3751,764600.0
2009-01-12 11:30:00,23.29,23.31,23.04,23.11,1078800.0,16.3892,16.4033,16.2133,16.2625,1078800.0
2009-01-12 12:00:00,23.11,23.27,23.04,23.11,840600.0,16.2625,16.3751,16.2133,16.2625,840600.0
2009-01-12 12:30:00,23.1,23.2,23.0,23.02,731000.0,16.2555,16.3259,16.1851,16.1992,731000.0
2009-01-12 13:00:00,23.01,23.14,22.98,23.04,407000.0,16.1922,16.2836,16.171,16.2133,407000.0
2009-01-12 13:30:00,23.03,23.06,22.83,22.86,896000.0,16.2062,16.2273,16.0655,16.0866,896000.0
2009-01-12 14:00:00,22.84,22.88,22.6,22.7,1202200.0,16.0725,16.1007,15.9036,15.974,1202200.0
2009-01-12 14:30:00,22.7,22.78,22.61,22.67,1335000.0,15.974,16.0303,15.9107,15.9529,1335000.0
2009-01-12 15:00:00,22.67,22.77,22.53,22.66,1948400.0,15.9529,16.0233,15.8544,15.9459,1948400.0
2009-01-12 15:30:00,22.65,22.83,22.49,22.8,3140400.0,15.9388,16.0655,15.8262,16.0444,3140400.0
2009-01-13 09:30:00,22.48,23.33,22.41,23.25,1085600.0,15.8192,16.4173,15.7699,16.361,1085600.0
2009-01-13 10:00:00,23.24,23.33,22.76,22.91,1263800.0,16.354,16.4173,16.0162,16.1218,1263800.0
2009-01-13 10:30:00,22.93,23.0,22.56,22.58,1057600.0,16.1359,16.1851,15.8755,15.8896,1057600.0
2009-01-13 11:00:00,22.59,22.6,22.18,22.33,1487400.0,15.8966,15.9036,15.6081,15.7136,1487400.0
2009-01-13 11:30:00,22.32,22.41,22.07,22.11,1032400.0,15.7066,15.7699,15.5307,15.5588,1032400.0
2009-01-13 12:00:00,22.13,22.23,21.85,21.86,1611200.0,15.5729,15.6433,15.3759,15.3829,1611200.0
2009-01-13 12:30:00,21.88,22.18,21.84,22.07,867600.0,15.397,15.6081,15.3688,15.5307,867600.0
2009-01-13 13:00:00,22.08,22.11,21.96,22.02,407400.0,15.5377,15.5588,15.4533,15.4955,407400.0
2009-01-13 13:30:00,22.01,22.03,21.68,21.7,804000.0,15.4885,15.5025,15.2562,15.2703,804000.0
2009-01-13 14:00:00,21.71,21.84,21.61,21.68,1137000.0,15.2773,15.3688,15.207,15.2562,1137000.0
2009-01-13 14:30:00,21.68,22.05,21.67,21.91,1457800.0,15.2562,15.5166,15.2492,15.4181,1457800.0
2009-01-13 15:00:00,21.9,22.09,21.77,22.08,1537800.0,15.4111,15.5448,15.3196,15.5377,1537800.0
2009-01-13 15:30:00,22.07,22.27,21.91,22.08,2416800.0,15.5307,15.6714,15.4181,15.5377,2416800.0
2009-01-14 09:30:00,21.59,21.95,21.38,21.61,1331000.0,15.1929,15.4462,15.0451,15.207,1331000.0
2009-01-14 10:00:00,21.59,21.6,21.14,21.18,1554200.0,15.1929,15.1999,14.8762,14.9044,1554200.0
2009-01-14 10:30:00,21.18,21.26,20.9,20.9,2306200.0,14.9044,14.9607,14.7074,14.7074,2306200.0
2009-01-14 11:00:00,20.9,20.97,20.7,20.75,2381200.0,14.7074,14.7566,14.5666,14.6018,2381200.0
2009-01-14 11:30:00,20.75,20.8,20.58,20.63,1700600.0,14.6018,14.637,14.4822,14.5174,1700600.0
2009-01-14 12:00:00,20.63,20.77,20.54,20.72,714000.0,14.5174,14.6159,14.454,14.5807,714000.0
2009-01-14 12:30:00,20.72,20.77,20.55,20.68,995600.0,14.5807,14.6159,14.4611,14.5525,995600.0
2009-01-14 13:00:00,20.67,20.81,20.59,20.61,708200.0,14.5455,14.644,14.4892,14.5033,708200.0
2009-01-14 13:30:00,20.61,20.63,20.41,20.61,2107000.0,14.5033,14.5174,14.3625,14.5033,2107000.0
2009-01-14 14:00:00,20.61,20.81,20.53,20.78,1012200.0,14.5033,14.644,14.447,14.6229,1012200.0
2009-01-14 14:30:00,20.78,21.0,20.73,20.75,1418800.0,14.6229,14.7777,14.5877,14.6018,1418800.0
2009-01-14 15:00:00,20.75,20.86,20.64,20.64,1737400.0,14.6018,14.6792,14.5244,14.5244,1737400.0
2009-01-14 15:30:00,20.64,20.83,20.62,20.78,3242000.0,14.5244,14.6581,14.5103,14.6229,3242000.0
2009-01-15 09:30:00,20.76,21.2,20.55,20.56,1253800.0,14.6088,14.9185,14.4611,14.4681,1253800.0
2009-01-15 10:00:00,20.56,20.63,19.93,19.97,1791600.0,14.4681,14.5174,14.0248,14.0529,1791600.0
2009-01-15 10:30:00,19.97,20.07,19.65,20.04,2430800.0,14.0529,14.1233,13.8277,14.1022,2430800.0
2009-01-15 11:00:00,20.04,20.06,19.77,19.95,2126200.0,14.1022,14.1162,13.9122,14.0388,2126200.0
2009-01-15 11:30:00,19.95,20.08,19.76,19.78,1525600.0,14.0388,14.1303,13.9051,13.9192,1525600.0
2009-01-15 12:00:00,19.78,19.81,19.43,19.5,1205400.0,13.9192,13.9403,13.6729,13.7222,1205400.0
2009-01-15 12:30:00,19.5,19.63,19.44,19.58,1369400.0,13.7222,13.8137,13.6799,13.7785,1369400.0
2009-01-15 13:00:00,19.59,20.01,19.58,19.97,1176600.0,13.7855,14.0811,13.7785,14.0529,1176600.0
2009-01-15 13:30:00,19.97,20.23,19.92,20.15,2472600.0,14.0529,14.2359,14.0177,14.1796,2472600.0
2009-01-15 14:00:00,20.16,20.58,20.06,20.53,1872800.0,14.1866,14.4822,14.1162,14.447,1872800.0
2009-01-15 14:30:00,20.53,20.95,20.49,20.64,1844200.0,14.447,14.7425,14.4188,14.5244,1844200.0
2009-01-15 15:00:00,20.63,20.78,20.45,20.54,1320600.0,14.5174,14.6229,14.3907,14.454,1320600.0
2009-01-15 15:30:00,20.55,20.63,20.33,20.62,2601200.0,14.4611,14.5174,14.3062,14.5103,2601200.0
2009-01-16 09:30:00,20.93,21.18,20.7,20.94,2152400.0,14.7285,14.9044,14.5666,14.7355,2152400.0
2009-01-16 10:00:00,20.93,21.22,20.73,20.74,1003400.0,14.7285,14.9325,14.5877,14.5948,1003400.0
2009-01-16 10:30:00,20.74,20.97,20.59,20.66,861200.0,14.5948,14.7566,14.4892,14.5385,861200.0
2009-01-16 11:00:00,20.63,20.64,20.43,20.47,694400.0,14.5174,14.5244,14.3766,14.4048,694400.0
2009-01-16 11:30:00,20.47,20.53,20.31,20.38,1630600.0,14.4048,14.447,14.2922,14.3414,1630600.0
2009-01-16 12:00:00,20.37,20.41,20.11,20.22,1015200.0,14.3344,14.3625,14.1514,14.2288,1015200.0
2009-01-16 12:30:00,20.22,20.32,20.14,20.27,713400.0,14.2288,14.2992,14.1725,14.264,713400.0
2009-01-16 13:00:00,20.27,20.34,20.13,20.2,582400.0,14.264,14.3133,14.1655,14.2148,582400.0
2009-01-16 13:30:00,20.2,20.36,20.16,20.25,850600.0,14.2148,14.3274,14.1866,14.2499,850600.0
2009-01-16 14:00:00,20.27,20.37,20.15,20.29,940000.0,14.264,14.3344,14.1796,14.2781,940000.0
2009-01-16 14:30:00,20.28,20.43,20.2,20.42,931800.0,14.2711,14.3766,14.2148,14.3696,931800.0
2009-01-16 15:00:00,20.42,20.59,20.28,20.33,1319400.0,14.3696,14.4892,14.2711,14.3062,1319400.0
2009-01-16 15:30:00,20.34,20.4,20.19,20.22,2139000.0,14.3133,14.3555,14.2077,14.2288,2139000.0
2009-01-20 09:30:00,19.98,20.0,19.18,19.3,1756800.0,14.0599,14.074,13.497,13.5814,1756800.0
2009-01-20 10:00:00,19.3,19.43,19.2,19.4,1411600.0,13.5814,13.6729,13.5111,13.6518,1411600.0
2009-01-20 10:30:00,19.4,19.59,19.33,19.47,1049200.0,13.6518,13.7855,13.6025,13.7011,1049200.0
2009-01-20 11:00:00,19.47,19.53,19.25,19.25,941000.0,13.7011,13.7433,13.5462,13.5462,941000.0
2009-01-20 11:30:00,19.26,19.48,19.16,19.17,630200.0,13.5533,13.7081,13.4829,13.4899,630200.0
2009-01-20 12:00:00,19.16,19.29,18.81,18.82,1201000.0,13.4829,13.5744,13.2366,13.2437,1201000.0
2009-01-20 12:30:00,18.81,19.06,18.78,18.97,1856400.0,13.2366,13.4125,13.2155,13.3492,1856400.0
2009-01-20 13:00:00,18.96,19.24,18.83,19.2,1595000.0,13.3422,13.5392,13.2507,13.5111,1595000.0
2009-01-20 13:30:00,19.19,19.19,18.92,18.99,1160600.0,13.504,13.504,13.314,13.3633,1160600.0
2009-01-20 14:00:00,18.99,19.02,18.82,18.95,1131600.0,13.3633,13.3844,13.2437,13.3351,1131600.0
2009-01-20 14:30:00,18.95,19.09,18.84,18.97,1354200.0,13.3351,13.4337,13.2577,13.3492,1354200.0
2009-01-20 15:00:00,18.97,19.03,18.8,19.0,1675000.0,13.3492,13.3914,13.2296,13.3703,1675000.0
2009-01-20 15:30:00,19.0,19.1,18.85,18.86,2718400.0,13.3703,13.4407,13.2648,13.2718,2718400.0
2009-01-21 09:30:00,19.2,20.1,18.92,20.0,2672000.0,13.5111,14.1444,13.314,14.074,2672000.0
2009-01-21 10:00:00,20.01,20.1,19.73,19.76,1413400.0,14.0811,14.1444,13.884,13.9051,1413400.0
2009-01-21 10:30:00,19.75,19.98,19.45,19.64,1622000.0,13.8981,14.0599,13.687,13.8207,1622000.0
2009-01-21 11:00:00,19.62,19.82,19.59,19.76,928000.0,13.8066,13.9474,13.7855,13.9051,928000.0
2009-01-21 11:30:00,19.77,19.91,19.71,19.75,755000.0,13.9122,14.0107,13.8699,13.8981,755000.0
2009-01-21 12:00:00,19.75,19.78,19.59,19.68,1063600.0,13.8981,13.9192,13.7855,13.8488,1063600.0
2009-01-21 12:30:00,19.67,19.74,19.5,19.6,591400.0,13.8418,13.8911,13.7222,13.7925,591400.0
2009-01-21 13:00:00,19.61,19.63,19.5,19.55,649800.0,13.7996,13.8137,13.7222,13.7574,649800.0
2009-01-21 13:30:00,19.55,19.86,19.5,19.81,949400.0,13.7574,13.9755,13.7222,13.9403,949400.0
2009-01-21 14:00:00,19.8,20.12,19.75,20.08,980800.0,13.9333,14.1585,13.8981,14.1303,980800.0
2009-01-21 14:30:00,20.07,20.35,20.07,20.34,1082200.0,14.1233,14.3203,14.1233,14.3133,1082200.0
2009-01-21 15:00:00,20.35,20.64,20.15,20.16,2043200.0,14.3203,14.5244,14.1796,14.1866,2043200.0
2009-01-21 15:30:00,20.16,20.32,20.03,20.27,3042400.0,14.1866,14.2992,14.0951,14.264,3042400.0
2009-01-22 09:30:00,19.67,20.53,19.39,20.25,2292400.0,13.8418,14.447,13.6448,14.2499,2292400.0
2009-01-22 10:00:00,20.24,20.91,20.17,20.79,1698600.0,14.2429,14.7144,14.1936,14.6299,1698600.0
2009-01-22 10:30:00,20.81,21.36,20.72,21.04,2268000.0,14.644,15.0311,14.5807,14.8059,2268000.0
2009-01-22 11:00:00,21.03,21.32,20.88,20.88,1634600.0,14.7988,15.0029,14.6933,14.6933,1634600.0
2009-01-22 11:30:00,20.88,21.03,20.5,20.59,1072200.0,14.6933,14.7988,14.4259,14.4892,1072200.0
2009-01-22 12:00:00,20.59,20.84,20.5,20.84,809400.0,14.4892,14.6651,14.4259,14.6651,809400.0
2009-01-22 12:30:00,20.83,20.86,20.62,20.68,599200.0,14.6581,14.6792,14.5103,14.5525,599200.0
2009-01-22 13:00:00,20.67,21.04,20.64,20.96,509800.0,14.5455,14.8059,14.5244,14.7496,509800.0
2009-01-22 13:30:00,20.96,21.14,20.86,21.09,1215000.0,14.7496,14.8762,14.6792,14.8411,1215000.0
2009-01-22 14:00:00,21.1,21.85,21.02,21.37,1983400.0,14.8481,15.3759,14.7918,15.0381,1983400.0
2009-01-22 14:30:00,21.37,21.8,21.27,21.8,1688200.0,15.0381,15.3407,14.9677,15.3407,1688200.0
2009-01-22 15:00:00,21.8,21.88,21.36,21.79,2889200.0,15.3407,15.397,15.0311,15.3336,2889200.0
2009-01-22 15:30:00,21.79,21.96,21.39,21.64,3183400.0,15.3336,15.4533,15.0522,15.2281,3183400.0
2009-01-23 09:30:00,21.14,21.73,20.61,21.53,1988800.0,14.8762,15.2914,14.5033,15.1507,1988800.0
2009-01-23 10:00:00,21.53,21.76,21.38,21.39,1633200.0,15.1507,15.3125,15.0451,15.0522,1633200.0
2009-01-23 10:30:00,21.39,21.43,21.1,21.17,1174200.0,15.0522,15.0803,14.8481,14.8973,1174200.0
2009-01-23 11:00:00,21.15,21.38,21.07,21.21,988600.0,14.8833,15.0451,14.827,14.9255,988600.0
2009-01-23 11:30:00,21.2,21.47,21.18,21.19,576800.0,14.9185,15.1085,14.9044,14.9114,576800.0
2009-01-23 12:00:00,21.19,21.3,21.05,21.24,457000.0,14.9114,14.9888,14.8129,14.9466,457000.0
2009-01-23 12:30:00,21.24,21.35,20.92,20.97,559400.0,14.9466,15.024,14.7214,14.7566,559400.0
2009-01-23 13:00:00,20.95,21.51,20.82,21.42,648200.0,14.7425,15.1366,14.6511,15.0733,648200.0
2009-01-23 13:30:00,21.4,21.5,21.25,21.45,412000.0,15.0592,15.1296,14.9536,15.0944,412000.0
2009-01-23 14:00:00,21.43,21.65,21.39,21.47,785000.0,15.0803,15.2351,15.0522,15.1085,785000.0
2009-01-23 14:30:00,21.47,21.57,21.17,21.3,554600.0,15.1085,15.1788,14.8973,14.9888,554600.0
2009-01-23 15:00:00,21.3,21.46,21.07,21.23,870200.0,14.9888,15.1014,14.827,14.9396,870200.0
2009-01-23 15:30:00,21.22,21.39,21.16,21.25,1275400.0,14.9325,15.0522,14.8903,14.9536,1275400.0
2009-01-26 09:30:00,21.32,21.86,21.21,21.84,1060200.0,15.0029,15.3829,14.9255,15.3688,1060200.0
2009-01-26 10:00:00,21.85,22.13,21.77,21.83,998000.0,15.3759,15.5729,15.3196,15.3618,998000.0
2009-01-26 10:30:00,21.84,22.0,21.68,21.7,405000.0,15.3688,15.4814,15.2562,15.2703,405000.0
2009-01-26 11:00:00,21.71,21.85,21.51,21.58,407400.0,15.2773,15.3759,15.1366,15.1859,407400.0
2009-01-26 11:30:00,21.57,21.61,21.44,21.51,396800.0,15.1788,15.207,15.0873,15.1366,396800.0
2009-01-26 12:00:00,21.5,21.54,21.31,21.43,429000.0,15.1296,15.1577,14.9959,15.0803,429000.0
2009-01-26 12:30:00,21.43,21.47,21.2,21.37,446800.0,15.0803,15.1085,14.9185,15.0381,446800.0
2009-01-26 13:00:00,21.37,21.54,21.33,21.47,445000.0,15.0381,15.1577,15.0099,15.1085,445000.0
2009-01-26 13:30:00,21.47,21.47,21.11,21.17,357000.0,15.1085,15.1085,14.8551,14.8973,357000.0
2009-01-26 14:00:00,21.17,21.18,20.86,21.09,661000.0,14.8973,14.9044,14.6792,14.8411,661000.0
2009-01-26 14:30:00,21.09,21.34,21.09,21.3,647600.0,14.8411,15.017,14.8411,14.9888,647600.0
2009-01-26 15:00:00,21.29,21.61,21.2,21.59,894200.0,14.9818,15.207,14.9185,15.1929,894200.0
2009-01-26 15:30:00,21.59,21.67,21.41,21.45,2223400.0,15.1929,15.2492,15.0662,15.0944,2223400.0
2009-01-27 09:30:00,21.66,22.07,21.44,21.88,968800.0,15.2422,15.5307,15.0873,15.397,968800.0
2009-01-27 10:00:00,21.88,21.95,21.46,21.51,978800.0,15.397,15.4462,15.1014,15.1366,978800.0
2009-01-27 10:30:00,21.52,21.57,21.44,21.53,854400.0,15.1436,15.1788,15.0873,15.1507,854400.0
2009-01-27 11:00:00,21.51,21.95,21.44,21.9,955000.0,15.1366,15.4462,15.0873,15.4111,955000.0
2009-01-27 11:30:00,21.89,22.02,21.77,21.98,379000.0,15.404,15.4955,15.3196,15.4673,379000.0
2009-01-27 12:00:00,21.98,22.2,21.9,22.18,513400.0,15.4673,15.6222,15.4111,15.6081,513400.0
2009-01-27 12:30:00,22.18,22.25,22.07,22.15,598400.0,15.6081,15.6573,15.5307,15.587,598400.0
2009-01-27 13:00:00,22.16,22.32,22.04,22.16,484800.0,15.594,15.7066,15.5096,15.594,484800.0
2009-01-27 13:30:00,22.15,22.25,22.04,22.14,534800.0,15.587,15.6573,15.5096,15.5799,534800.0
2009-01-27 14:00:00,22.14,22.31,22.08,22.28,843400.0,15.5799,15.6996,15.5377,15.6785,843400.0
2009-01-27 14:30:00,22.28,22.54,22.21,22.5,1047200.0,15.6785,15.8614,15.6292,15.8333,1047200.0
2009-01-27 15:00:00,22.52,22.72,22.37,22.71,1707000.0,15.8473,15.9881,15.7418,15.981,1707000.0
2009-01-27 15:30:00,22.7,22.71,22.48,22.48,2987600.0,15.974,15.981,15.8192,15.8192,2987600.0
2009-01-28 09:30:00,22.84,23.69,22.8,23.09,2235400.0,16.0725,16.6707,16.0444,16.2485,2235400.0
2009-01-28 10:00:00,23.08,23.3,23.07,23.2,694000.0,16.2414,16.3962,16.2344,16.3259,694000.0
2009-01-28 10:30:00,23.18,23.28,22.93,22.98,1120200.0,16.3118,16.3822,16.1359,16.171,1120200.0
2009-01-28 11:00:00,22.97,23.23,22.97,23.17,996400.0,16.164,16.347,16.164,16.3048,996400.0
2009-01-28 11:30:00,23.18,23.22,23.01,23.04,663800.0,16.3118,16.3399,16.1922,16.2133,663800.0
2009-01-28 12:00:00,23.05,23.08,22.93,23.0,726800.0,16.2203,16.2414,16.1359,16.1851,726800.0
2009-01-28 12:30:00,22.99,23.04,22.96,23.0,746400.0,16.1781,16.2133,16.157,16.1851,746400.0
2009-01-28 13:00:00,23.0,23.28,22.95,23.28,1435800.0,16.1851,16.3822,16.1499,16.3822,1435800.0
2009-01-28 13:30:00,23.28,23.5,23.27,23.36,804400.0,16.3822,16.537,16.3751,16.4385,804400.0
2009-01-28 14:00:00,23.38,23.73,23.25,23.46,1203000.0,16.4525,16.6988,16.361,16.5088,1203000.0
2009-01-28 14:30:00,23.46,23.48,23.21,23.38,1079400.0,16.5088,16.5229,16.3329,16.4525,1079400.0
2009-01-28 15:00:00,23.38,23.41,23.13,23.2,1546200.0,16.4525,16.4736,16.2766,16.3259,1546200.0
2009-01-28 15:30:00,23.2,23.35,23.11,23.35,2519800.0,16.3259,16.4314,16.2625,16.4314,2519800.0
2009-01-29 09:30:00,23.11,23.14,22.59,22.72,836200.0,16.2625,16.2836,15.8966,15.9881,836200.0
2009-01-29 10:00:00,22.73,22.79,22.45,22.71,692200.0,15.9951,16.0373,15.7981,15.981,692200.0
2009-01-29 10:30:00,22.71,22.71,22.36,22.61,703200.0,15.981,15.981,15.7348,15.9107,703200.0
2009-01-29 11:00:00,22.61,22.72,22.5,22.51,435400.0,15.9107,15.9881,15.8333,15.8403,435400.0
2009-01-29 11:30:00,22.5,22.77,22.48,22.76,558800.0,15.8333,16.0233,15.8192,16.0162,558800.0
2009-01-29 12:00:00,22.75,22.9,22.55,22.82,344800.0,16.0092,16.1148,15.8685,16.0585,344800.0
2009-01-29 12:30:00,22.82,22.86,22.42,22.46,414200.0,16.0585,16.0866,15.777,15.8051,414200.0
2009-01-29 13:00:00,22.44,22.64,22.39,22.59,353400.0,15.7911,15.9318,15.7559,15.8966,353400.0
2009-01-29 13:30:00,22.59,22.6,22.31,22.4,417800.0,15.8966,15.9036,15.6996,15.7629,417800.0
2009-01-29 14:00:00,22.4,22.48,22.28,22.39,699800.0,15.7629,15.8192,15.6785,15.7559,699800.0
2009-01-29 14:30:00,22.39,22.42,22.28,22.3,598600.0,15.7559,15.777,15.6785,15.6925,598600.0
2009-01-29 15:00:00,22.3,22.48,22.28,22.33,645400.0,15.6925,15.8192,15.6785,15.7136,645400.0
2009-01-29 15:30:00,22.32,22.42,22.19,22.33,1439400.0,15.7066,15.777,15.6151,15.7136,1439400.0
2009-01-30 09:30:00,22.38,22.54,21.91,21.96,841000.0,15.7488,15.8614,15.4181,15.4533,841000.0
2009-01-30 10:00:00,21.94,22.06,21.8,21.84,683000.0,15.4392,15.5236,15.3407,15.3688,683000.0
2009-01-30 10:30:00,21.85,21.97,21.73,21.89,600600.0,15.3759,15.4603,15.2914,15.404,600600.0
2009-01-30 11:00:00,21.9,22.01,21.71,21.78,701000.0,15.4111,15.4885,15.2773,15.3266,701000.0
2009-01-30 11:30:00,21.79,21.86,21.71,21.73,339800.0,15.3336,15.3829,15.2773,15.2914,339800.0
2009-01-30 12:00:00,21.74,21.86,21.66,21.84,327600.0,15.2985,15.3829,15.2422,15.3688,327600.0
2009-01-30 12:30:00,21.85,22.05,21.78,22.01,327200.0,15.3759,15.5166,15.3266,15.4885,327200.0
2009-01-30 13:00:00,22.0,22.2,21.78,21.89,506200.0,15.4814,15.6222,15.3266,15.404,506200.0
2009-01-30 13:30:00,21.91,21.91,21.65,21.77,486800.0,15.4181,15.4181,15.2351,15.3196,486800.0
2009-01-30 14:00:00,21.77,21.9,21.71,21.81,477400.0,15.3196,15.4111,15.2773,15.3477,477400.0
2009-01-30 14:30:00,21.81,21.93,21.68,21.78,467200.0,15.3477,15.4322,15.2562,15.3266,467200.0
2009-01-30 15:00:00,21.78,21.91,21.68,21.72,918000.0,15.3266,15.4181,15.2562,15.2844,918000.0
2009-01-30 15:30:00,21.71,21.99,21.63,21.89,2138200.0,15.2773,15.4744,15.2211,15.404,2138200.0
2009-02-02 09:30:00,21.5,21.56,21.15,21.25,815200.0,15.1296,15.1718,14.8833,14.9536,815200.0
2009-02-02 10:00:00,21.27,21.8,21.22,21.68,831600.0,14.9677,15.3407,14.9325,15.2562,831600.0
2009-02-02 10:30:00,21.7,21.71,21.46,21.46,668800.0,15.2703,15.2773,15.1014,15.1014,668800.0
2009-02-02 11:00:00,21.46,21.47,21.23,21.35,374800.0,15.1014,15.1085,14.9396,15.024,374800.0
2009-02-02 11:30:00,21.35,21.41,21.21,21.36,531400.0,15.024,15.0662,14.9255,15.0311,531400.0
2009-02-02 12:00:00,21.36,21.45,21.29,21.38,371600.0,15.0311,15.0944,14.9818,15.0451,371600.0
2009-02-02 12:30:00,21.39,21.69,21.39,21.59,335200.0,15.0522,15.2633,15.0522,15.1929,335200.0
2009-02-02 13:00:00,21.59,21.62,21.27,21.28,323200.0,15.1929,15.214,14.9677,14.9748,323200.0
2009-02-02 13:30:00,21.28,21.31,21.07,21.12,586600.0,14.9748,14.9959,14.827,14.8622,586600.0
2009-02-02 14:00:00,21.12,21.25,21.1,21.22,414600.0,14.8622,14.9536,14.8481,14.9325,414600.0
2009-02-02 14:30:00,21.23,21.33,21.13,21.14,466000.0,14.9396,15.0099,14.8692,14.8762,466000.0
2009-02-02 15:00:00,21.14,21.5,21.09,21.5,622000.0,14.8762,15.1296,14.8411,15.1296,622000.0
2009-02-02 15:30:00,21.5,21.72,21.5,21.55,1535200.0,15.1296,15.2844,15.1296,15.1648,1535200.0
2009-02-03 09:30:00,21.79,22.15,21.4,21.75,846200.0,15.3336,15.587,15.0592,15.3055,846200.0
2009-02-03 10:00:00,21.75,21.86,21.47,21.69,891000.0,15.3055,15.3829,15.1085,15.2633,891000.0
2009-02-03 10:30:00,21.68,22.13,21.65,22.01,742000.0,15.2562,15.5729,15.2351,15.4885,742000.0
2009-02-03 11:00:00,22.01,22.33,22.01,22.32,815200.0,15.4885,15.7136,15.4885,15.7066,815200.0
2009-02-03 11:30:00,22.31,22.34,22.12,22.16,512200.0,15.6996,15.7207,15.5659,15.594,512200.0
2009-02-03 12:00:00,22.16,22.25,22.07,22.16,609600.0,15.594,15.6573,15.5307,15.594,609600.0
2009-02-03 12:30:00,22.16,22.31,22.16,22.2,542200.0,15.594,15.6996,15.594,15.6222,542200.0
2009-02-03 13:00:00,22.18,22.38,22.17,22.29,462800.0,15.6081,15.7488,15.6011,15.6855,462800.0
2009-02-03 13:30:00,22.29,22.41,22.24,22.34,563000.0,15.6855,15.7699,15.6503,15.7207,563000.0
2009-02-03 14:00:00,22.35,22.59,22.32,22.5,675200.0,15.7277,15.8966,15.7066,15.8333,675200.0
2009-02-03 14:30:00,22.5,22.68,22.5,22.6,927800.0,15.8333,15.9599,15.8333,15.9036,927800.0
2009-02-03 15:00:00,22.6,22.86,22.5,22.79,1047600.0,15.9036,16.0866,15.8333,16.0373,1047600.0
2009-02-03 15:30:00,22.79,22.88,22.7,22.76,2304800.0,16.0373,16.1007,15.974,16.0162,2304800.0
2009-02-04 09:30:00,22.86,23.17,22.59,22.98,955600.0,16.0866,16.3048,15.8966,16.171,955600.0
2009-02-04 10:00:00,23.0,23.58,23.0,23.34,1221600.0,16.1851,16.5933,16.1851,16.4244,1221600.0
2009-02-04 10:30:00,23.34,23.39,23.29,23.36,961600.0,16.4244,16.4596,16.3892,16.4385,961600.0
2009-02-04 11:00:00,23.36,23.65,23.35,23.61,1034200.0,16.4385,16.6425,16.4314,16.6144,1034200.0
2009-02-04 11:30:00,23.61,23.68,23.38,23.41,760600.0,16.6144,16.6636,16.4525,16.4736,760600.0
2009-02-04 12:00:00,23.42,23.53,23.36,23.41,796400.0,16.4807,16.5581,16.4385,16.4736,796400.0
2009-02-04 12:30:00,23.41,23.46,23.28,23.3,748400.0,16.4736,16.5088,16.3822,16.3962,748400.0
2009-02-04 13:00:00,23.3,23.42,23.25,23.42,618800.0,16.3962,16.4807,16.361,16.4807,618800.0
2009-02-04 13:30:00,23.41,23.45,23.03,23.25,970600.0,16.4736,16.5018,16.2062,16.361,970600.0
2009-02-04 14:00:00,23.25,23.33,23.04,23.15,603200.0,16.361,16.4173,16.2133,16.2907,603200.0
2009-02-04 14:30:00,23.15,23.25,22.99,23.18,616600.0,16.2907,16.361,16.1781,16.3118,616600.0
2009-02-04 15:00:00,23.18,23.25,22.99,23.13,901200.0,16.3118,16.361,16.1781,16.2766,901200.0
2009-02-04 15:30:00,23.14,23.24,23.04,23.08,1336000.0,16.2836,16.354,16.2133,16.2414,1336000.0
2009-02-05 09:30:00,22.89,23.0,22.21,22.22,938200.0,16.1077,16.1851,15.6292,15.6362,938200.0
2009-02-05 10:00:00,22.22,22.55,22.18,22.33,759000.0,15.6362,15.8685,15.6081,15.7136,759000.0
2009-02-05 10:30:00,22.33,22.84,22.28,22.75,1309000.0,15.7136,16.0725,15.6785,16.0092,1309000.0
2009-02-05 11:00:00,22.75,23.18,22.7,23.17,968000.0,16.0092,16.3118,15.974,16.3048,968000.0
2009-02-05 11:30:00,23.14,23.28,23.06,23.27,367800.0,16.2836,16.3822,16.2273,16.3751,367800.0
2009-02-05 12:00:00,23.28,23.57,23.27,23.32,656000.0,16.3822,16.5862,16.3751,16.4103,656000.0
2009-02-05 12:30:00,23.3,23.41,23.15,23.34,504800.0,16.3962,16.4736,16.2907,16.4244,504800.0
2009-02-05 13:00:00,23.35,23.46,23.03,23.04,1019800.0,16.4314,16.5088,16.2062,16.2133,1019800.0
2009-02-05 13:30:00,23.05,23.36,23.03,23.21,816200.0,16.2203,16.4385,16.2062,16.3329,816200.0
2009-02-05 14:00:00,23.21,23.6,23.19,23.59,846200.0,16.3329,16.6073,16.3188,16.6003,846200.0
2009-02-05 14:30:00,23.59,23.7,23.5,23.61,1234000.0,16.6003,16.6777,16.537,16.6144,1234000.0
2009-02-05 15:00:00,23.61,23.79,23.49,23.75,1391200.0,16.6144,16.741,16.5299,16.7129,1391200.0
2009-02-05 15:30:00,23.75,23.8,23.55,23.63,1929400.0,16.7129,16.7481,16.5722,16.6285,1929400.0
2009-02-06 09:30:00,23.7,24.32,23.5,24.22,656600.0,16.6777,17.114,16.537,17.0436,656600.0
2009-02-06 10:00:00,24.22,24.35,23.99,24.15,849200.0,17.0436,17.1351,16.8818,16.9944,849200.0
2009-02-06 10:30:00,24.15,24.35,24.11,24.32,801200.0,16.9944,17.1351,16.9662,17.114,801200.0
2009-02-06 11:00:00,24.32,24.87,24.32,24.86,1449800.0,17.114,17.501,17.114,17.494,1449800.0
2009-02-06 11:30:00,24.84,24.85,24.6,24.68,916400.0,17.4799,17.487,17.311,17.3673,916400.0
2009-02-06 12:00:00,24.67,24.68,24.47,24.53,766600.0,17.3603,17.3673,17.2196,17.2618,766600.0
2009-02-06 12:30:00,24.52,24.79,24.49,24.78,511600.0,17.2547,17.4447,17.2336,17.4377,511600.0
2009-02-06 13:00:00,24.77,24.98,24.71,24.92,786400.0,17.4307,17.5785,17.3885,17.5362,786400.0
2009-02-06 13:30:00,24.91,25.0,24.81,24.83,809600.0,17.5292,17.5925,17.4588,17.4729,809600.0
2009-02-06 14:00:00,24.84,24.93,24.69,24.82,999600.0,17.4799,17.5433,17.3744,17.4659,999600.0
2009-02-06 14:30:00,24.82,24.91,24.63,24.67,1110200.0,17.4659,17.5292,17.3322,17.3603,1110200.0
2009-02-06 15:00:00,24.67,24.68,24.34,24.5,1144200.0,17.3603,17.3673,17.1281,17.2407,1144200.0
2009-02-06 15:30:00,24.49,24.78,24.48,24.63,2259000.0,17.2336,17.4377,17.2266,17.3322,2259000.0
2009-02-09 09:30:00,24.67,24.67,23.87,24.06,950800.0,17.3603,17.3603,16.7973,16.931,950800.0
2009-02-09 10:00:00,24.05,24.11,23.75,23.99,719200.0,16.924,16.9662,16.7129,16.8818,719200.0
2009-02-09 10:30:00,23.99,24.68,23.95,24.6,771600.0,16.8818,17.3673,16.8536,17.311,771600.0
2009-02-09 11:00:00,24.61,24.71,24.53,24.6,836000.0,17.3181,17.3885,17.2618,17.311,836000.0
2009-02-09 11:30:00,24.61,24.76,24.53,24.75,630000.0,17.3181,17.4236,17.2618,17.4166,630000.0
2009-02-09 12:00:00,24.75,24.79,24.59,24.68,493600.0,17.4166,17.4447,17.304,17.3673,493600.0
2009-02-09 12:30:00,24.69,24.77,24.57,24.73,1148200.0,17.3744,17.4307,17.2899,17.4025,1148200.0
2009-02-09 13:00:00,24.72,24.8,24.57,24.58,372800.0,17.3955,17.4518,17.2899,17.297,372800.0
2009-02-09 13:30:00,24.58,24.59,24.43,24.52,585000.0,17.297,17.304,17.1914,17.2547,585000.0
2009-02-09 14:00:00,24.52,24.61,24.21,24.26,878800.0,17.2547,17.3181,17.0366,17.0718,878800.0
2009-02-09 14:30:00,24.25,24.42,24.24,24.36,870200.0,17.0647,17.1844,17.0577,17.1422,870200.0
2009-02-09 15:00:00,24.36,24.71,24.35,24.7,563600.0,17.1422,17.3885,17.1351,17.3814,563600.0
2009-02-09 15:30:00,24.7,24.75,24.55,24.65,1208800.0,17.3814,17.4166,17.2759,17.3462,1208800.0
2009-02-10 09:30:00,24.5,24.5,23.93,23.94,806400.0,17.2407,17.2407,16.8396,16.8466,806400.0
2009-02-10 10:00:00,23.94,24.0,23.52,23.74,1249400.0,16.8466,16.8888,16.551,16.7059,1249400.0
2009-02-10 10:30:00,23.74,23.92,23.6,23.76,1009000.0,16.7059,16.8325,16.6073,16.7199,1009000.0
2009-02-10 11:00:00,23.78,23.96,23.33,23.56,1252600.0,16.734,16.8607,16.4173,16.5792,1252600.0
2009-02-10 11:30:00,23.54,23.54,23.01,23.41,1525200.0,16.5651,16.5651,16.1922,16.4736,1525200.0
2009-02-10 12:00:00,23.42,23.68,23.38,23.57,1115400.0,16.4807,16.6636,16.4525,16.5862,1115400.0
2009-02-10 12:30:00,23.57,23.99,23.51,23.92,615600.0,16.5862,16.8818,16.544,16.8325,615600.0
2009-02-10 13:00:00,23.92,23.93,23.36,23.41,758600.0,16.8325,16.8396,16.4385,16.4736,758600.0
2009-02-10 13:30:00,23.4,23.59,23.35,23.38,500200.0,16.4666,16.6003,16.4314,16.4525,500200.0
2009-02-10 14:00:00,23.38,23.49,23.0,23.04,1052800.0,16.4525,16.5299,16.1851,16.2133,1052800.0
2009-02-10 14:30:00,23.03,23.2,22.95,22.97,937600.0,16.2062,16.3259,16.1499,16.164,937600.0
2009-02-10 15:00:00,22.98,23.24,22.96,23.11,1044400.0,16.171,16.354,16.157,16.2625,1044400.0
2009-02-10 15:30:00,23.11,23.5,23.07,23.38,2138000.0,16.2625,16.537,16.2344,16.4525,2138000.0
2009-02-11 09:30:00,23.47,23.47,22.68,22.96,1520000.0,16.5159,16.5159,15.9599,16.157,1520000.0
2009-02-11 10:00:00,22.96,23.07,22.64,22.67,744000.0,16.157,16.2344,15.9318,15.9529,744000.0
2009-02-11 10:30:00,22.66,22.88,22.46,22.83,990800.0,15.9459,16.1007,15.8051,16.0655,990800.0
2009-02-11 11:00:00,22.81,23.03,22.68,22.99,1264000.0,16.0514,16.2062,15.9599,16.1781,1264000.0
2009-02-11 11:30:00,23.0,23.11,22.86,22.9,324800.0,16.1851,16.2625,16.0866,16.1148,324800.0
2009-02-11 12:00:00,22.91,22.97,22.75,22.88,494200.0,16.1218,16.164,16.0092,16.1007,494200.0
2009-02-11 12:30:00,22.88,23.06,22.77,22.82,382200.0,16.1007,16.2273,16.0233,16.0585,382200.0
2009-02-11 13:00:00,22.82,22.89,22.64,22.68,968400.0,16.0585,16.1077,15.9318,15.9599,968400.0
2009-02-11 13:30:00,22.67,22.68,22.3,22.32,954800.0,15.9529,15.9599,15.6925,15.7066,954800.0
2009-02-11 14:00:00,22.31,22.45,22.21,22.36,952600.0,15.6996,15.7981,15.6292,15.7348,952600.0
2009-02-11 14:30:00,22.37,22.82,22.35,22.73,776000.0,15.7418,16.0585,15.7277,15.9951,776000.0
2009-02-11 15:00:00,22.75,22.81,22.5,22.58,970200.0,16.0092,16.0514,15.8333,15.8896,970200.0
2009-02-11 15:30:00,22.56,22.7,22.45,22.7,1577600.0,15.8755,15.974,15.7981,15.974,1577600.0
2009-02-12 09:30:00,22.37,22.52,21.24,21.28,2533000.0,15.7418,15.8473,14.9466,14.9748,2533000.0
2009-02-12 10:00:00,21.29,21.62,21.11,21.56,1959000.0,14.9818,15.214,14.8551,15.1718,1959000.0
2009-02-12 10:30:00,21.56,21.66,21.48,21.5,1559200.0,15.1718,15.2422,15.1155,15.1296,1559200.0
2009-02-12 11:00:00,21.5,21.54,21.25,21.35,939200.0,15.1296,15.1577,14.9536,15.024,939200.0
2009-02-12 11:30:00,21.35,21.75,21.33,21.38,1257600.0,15.024,15.3055,15.0099,15.0451,1257600.0
2009-02-12 12:00:00,21.36,21.59,21.3,21.52,728000.0,15.0311,15.1929,14.9888,15.1436,728000.0
2009-02-12 12:30:00,21.52,21.56,21.45,21.49,535200.0,15.1436,15.1718,15.0944,15.1225,535200.0
2009-02-12 13:00:00,21.49,21.5,21.2,21.29,789600.0,15.1225,15.1296,14.9185,14.9818,789600.0
2009-02-12 13:30:00,21.28,21.37,21.13,21.33,854800.0,14.9748,15.0381,14.8692,15.0099,854800.0
2009-02-12 14:00:00,21.34,21.42,21.14,21.14,796400.0,15.017,15.0733,14.8762,14.8762,796400.0
2009-02-12 14:30:00,21.15,21.2,20.88,20.89,1598200.0,14.8833,14.9185,14.6933,14.7003,1598200.0
2009-02-12 15:00:00,20.89,21.39,20.81,21.39,1746400.0,14.7003,15.0522,14.644,15.0522,1746400.0
2009-02-12 15:30:00,21.39,21.81,21.25,21.7,2987600.0,15.0522,15.3477,14.9536,15.2703,2987600.0
2009-02-13 09:30:00,21.79,21.93,21.25,21.85,1701600.0,15.3336,15.4322,14.9536,15.3759,1701600.0
2009-02-13 10:00:00,21.85,22.13,21.82,22.08,963200.0,15.3759,15.5729,15.3548,15.5377,963200.0
2009-02-13 10:30:00,22.08,22.18,21.95,22.02,537400.0,15.5377,15.6081,15.4462,15.4955,537400.0
2009-02-13 11:00:00,22.01,22.08,21.85,21.92,912200.0,15.4885,15.5377,15.3759,15.4251,912200.0
2009-02-13 11:30:00,21.92,22.07,21.66,21.7,649400.0,15.4251,15.5307,15.2422,15.2703,649400.0
2009-02-13 12:00:00,21.7,21.96,21.7,21.91,379200.0,15.2703,15.4533,15.2703,15.4181,379200.0
2009-02-13 12:30:00,21.91,21.95,21.68,21.77,316600.0,15.4181,15.4462,15.2562,15.3196,316600.0
2009-02-13 13:00:00,21.75,21.83,21.72,21.8,507800.0,15.3055,15.3618,15.2844,15.3407,507800.0
2009-02-13 13:30:00,21.81,22.0,21.77,21.92,604600.0,15.3477,15.4814,15.3196,15.4251,604600.0
2009-02-13 14:00:00,21.91,22.0,21.76,21.94,635200.0,15.4181,15.4814,15.3125,15.4392,635200.0
2009-02-13 14:30:00,21.92,21.99,21.77,21.87,580800.0,15.4251,15.4744,15.3196,15.3899,580800.0
2009-02-13 15:00:00,21.86,21.96,21.65,21.79,1150400.0,15.3829,15.4533,15.2351,15.3336,1150400.0
2009-02-13 15:30:00,21.79,21.92,21.73,21.73,1696000.0,15.3336,15.4251,15.2914,15.2914,1696000.0
2009-02-17 09:30:00,21.34,21.34,20.2,20.47,1875000.0,15.017,15.017,14.2148,14.4048,1875000.0
2009-02-17 10:00:00,20.47,20.73,20.43,20.56,1172200.0,14.4048,14.5877,14.3766,14.4681,1172200.0
2009-02-17 10:30:00,20.57,20.71,20.48,20.55,917600.0,14.4751,14.5736,14.4118,14.4611,917600.0
2009-02-17 11:00:00,20.57,20.57,20.34,20.36,861800.0,14.4751,14.4751,14.3133,14.3274,861800.0
2009-02-17 11:30:00,20.35,20.41,20.15,20.17,1085800.0,14.3203,14.3625,14.1796,14.1936,1085800.0
2009-02-17 12:00:00,20.17,20.34,20.14,20.21,927600.0,14.1936,14.3133,14.1725,14.2218,927600.0
2009-02-17 12:30:00,20.21,20.43,20.21,20.41,584800.0,14.2218,14.3766,14.2218,14.3625,584800.0
2009-02-17 13:00:00,20.41,20.43,20.19,20.28,740800.0,14.3625,14.3766,14.2077,14.2711,740800.0
2009-02-17 13:30:00,20.29,20.52,20.23,20.36,707400.0,14.2781,14.4399,14.2359,14.3274,707400.0
2009-02-17 14:00:00,20.36,20.53,20.29,20.37,723400.0,14.3274,14.447,14.2781,14.3344,723400.0
2009-02-17 14:30:00,20.37,20.6,20.31,20.36,910400.0,14.3344,14.4962,14.2922,14.3274,910400.0
2009-02-17 15:00:00,20.36,20.45,20.25,20.32,1219800.0,14.3274,14.3907,14.2499,14.2992,1219800.0
2009-02-17 15:30:00,20.32,20.6,20.32,20.39,2674200.0,14.2992,14.4962,14.2992,14.3485,2674200.0
2009-02-18 09:30:00,20.37,20.87,20.31,20.35,1100000.0,14.3344,14.6862,14.2922,14.3203,1100000.0
2009-02-18 10:00:00,20.36,20.6,20.16,20.53,1016800.0,14.3274,14.4962,14.1866,14.447,1016800.0
2009-02-18 10:30:00,20.54,20.66,20.24,20.34,1003200.0,14.454,14.5385,14.2429,14.3133,1003200.0
2009-02-18 11:00:00,20.34,20.57,20.2,20.53,1033000.0,14.3133,14.4751,14.2148,14.447,1033000.0
2009-02-18 11:30:00,20.53,20.7,20.44,20.62,1005000.0,14.447,14.5666,14.3836,14.5103,1005000.0
2009-02-18 12:00:00,20.61,20.75,20.56,20.6,441600.0,14.5033,14.6018,14.4681,14.4962,441600.0
2009-02-18 12:30:00,20.6,20.66,20.49,20.6,320400.0,14.4962,14.5385,14.4188,14.4962,320400.0
2009-02-18 13:00:00,20.59,20.64,20.36,20.5,434400.0,14.4892,14.5244,14.3274,14.4259,434400.0
2009-02-18 13:30:00,20.49,20.52,20.29,20.33,447000.0,14.4188,14.4399,14.2781,14.3062,447000.0
2009-02-18 14:00:00,20.33,20.43,20.18,20.29,682600.0,14.3062,14.3766,14.2007,14.2781,682600.0
2009-02-18 14:30:00,20.29,20.5,20.24,20.46,481400.0,14.2781,14.4259,14.2429,14.3977,481400.0
2009-02-18 15:00:00,20.47,20.64,20.4,20.46,865600.0,14.4048,14.5244,14.3555,14.3977,865600.0
2009-02-18 15:30:00,20.46,20.54,20.41,20.48,1221200.0,14.3977,14.454,14.3625,14.4118,1221200.0
2009-02-19 09:30:00,19.92,20.47,19.33,20.26,4570000.0,14.0177,14.4048,13.6025,14.257,4570000.0
2009-02-19 10:00:00,20.24,20.36,19.97,20.18,1591800.0,14.2429,14.3274,14.0529,14.2007,1591800.0
2009-02-19 10:30:00,20.19,20.28,19.97,20.08,1009800.0,14.2077,14.2711,14.0529,14.1303,1009800.0
2009-02-19 11:00:00,20.07,20.11,19.77,19.99,1553800.0,14.1233,14.1514,13.9122,14.067,1553800.0
2009-02-19 11:30:00,19.99,20.0,19.73,19.76,668400.0,14.067,14.074,13.884,13.9051,668400.0
2009-02-19 12:00:00,19.78,19.82,19.59,19.68,1025600.0,13.9192,13.9474,13.7855,13.8488,1025600.0
2009-02-19 12:30:00,19.68,19.93,19.65,19.81,768000.0,13.8488,14.0248,13.8277,13.9403,768000.0
2009-02-19 13:00:00,19.81,20.02,19.74,19.98,809200.0,13.9403,14.0881,13.8911,14.0599,809200.0
2009-02-19 13:30:00,19.98,20.0,19.8,19.81,649200.0,14.0599,14.074,13.9333,13.9403,649200.0
2009-02-19 14:00:00,19.82,19.91,19.75,19.82,793400.0,13.9474,14.0107,13.8981,13.9474,793400.0
2009-02-19 14:30:00,19.83,19.91,19.73,19.84,951400.0,13.9544,14.0107,13.884,13.9614,951400.0
2009-02-19 15:00:00,19.84,19.9,19.73,19.79,1374200.0,13.9614,14.0036,13.884,13.9262,1374200.0
2009-02-19 15:30:00,19.8,19.81,19.48,19.64,3135400.0,13.9333,13.9403,13.7081,13.8207,3135400.0
2009-02-20 09:30:00,19.43,19.68,19.11,19.52,1989000.0,13.6729,13.8488,13.4477,13.7362,1989000.0
2009-02-20 10:00:00,19.52,19.92,19.42,19.78,1049800.0,13.7362,14.0177,13.6659,13.9192,1049800.0
2009-02-20 10:30:00,19.77,19.92,19.65,19.78,712000.0,13.9122,14.0177,13.8277,13.9192,712000.0
2009-02-20 11:00:00,19.77,19.81,19.48,19.52,551400.0,13.9122,13.9403,13.7081,13.7362,551400.0
2009-02-20 11:30:00,19.51,19.78,19.41,19.73,664600.0,13.7292,13.9192,13.6588,13.884,664600.0
2009-02-20 12:00:00,19.73,19.98,19.72,19.87,529400.0,13.884,14.0599,13.877,13.9825,529400.0
2009-02-20 12:30:00,19.86,19.95,19.63,19.71,456600.0,13.9755,14.0388,13.8137,13.8699,456600.0
2009-02-20 13:00:00,19.72,19.92,19.61,19.86,588400.0,13.877,14.0177,13.7996,13.9755,588400.0
2009-02-20 13:30:00,19.86,19.93,19.77,19.86,714800.0,13.9755,14.0248,13.9122,13.9755,714800.0
2009-02-20 14:00:00,19.86,20.4,19.75,20.17,1319600.0,13.9755,14.3555,13.8981,14.1936,1319600.0
2009-02-20 14:30:00,20.15,20.42,20.06,20.16,1033600.0,14.1796,14.3696,14.1162,14.1866,1033600.0
2009-02-20 15:00:00,20.16,20.17,19.87,19.89,1278200.0,14.1866,14.1936,13.9825,13.9966,1278200.0
2009-02-20 15:30:00,19.9,20.04,19.82,20.01,1628200.0,14.0036,14.1022,13.9474,14.0811,1628200.0
2009-02-23 09:30:00,20.17,20.4,19.93,20.04,910200.0,14.1936,14.3555,14.0248,14.1022,910200.0
2009-02-23 10:00:00,20.01,20.1,19.52,19.53,685000.0,14.0811,14.1444,13.7362,13.7433,685000.0
2009-02-23 10:30:00,19.52,19.64,19.36,19.37,618000.0,13.7362,13.8207,13.6237,13.6307,618000.0
2009-02-23 11:00:00,19.38,19.61,19.36,19.54,714000.0,13.6377,13.7996,13.6237,13.7503,714000.0
2009-02-23 11:30:00,19.54,19.63,19.4,19.53,657800.0,13.7503,13.8137,13.6518,13.7433,657800.0
2009-02-23 12:00:00,19.52,19.56,19.39,19.54,402800.0,13.7362,13.7644,13.6448,13.7503,402800.0
2009-02-23 12:30:00,19.53,19.53,19.14,19.14,369800.0,13.7433,13.7433,13.4688,13.4688,369800.0
2009-02-23 13:00:00,19.14,19.27,19.14,19.18,569000.0,13.4688,13.5603,13.4688,13.497,569000.0
2009-02-23 13:30:00,19.18,19.37,19.13,19.33,624200.0,13.497,13.6307,13.4618,13.6025,624200.0
2009-02-23 14:00:00,19.32,19.4,19.22,19.39,606000.0,13.5955,13.6518,13.5251,13.6448,606000.0
2009-02-23 14:30:00,19.4,19.4,19.03,19.03,747600.0,13.6518,13.6518,13.3914,13.3914,747600.0
2009-02-23 15:00:00,19.02,19.19,18.93,19.0,856600.0,13.3844,13.504,13.3211,13.3703,856600.0
2009-02-23 15:30:00,18.99,19.14,18.78,18.88,1818600.0,13.3633,13.4688,13.2155,13.2859,1818600.0
2009-02-24 09:30:00,18.9,19.52,18.88,19.47,1250000.0,13.2999,13.7362,13.2859,13.7011,1250000.0
2009-02-24 10:00:00,19.45,19.47,19.11,19.24,957000.0,13.687,13.7011,13.4477,13.5392,957000.0
2009-02-24 10:30:00,19.23,19.63,19.22,19.57,952200.0,13.5322,13.8137,13.5251,13.7714,952200.0
2009-02-24 11:00:00,19.57,19.71,19.44,19.54,1430000.0,13.7714,13.8699,13.6799,13.7503,1430000.0
2009-02-24 11:30:00,19.54,19.59,19.31,19.39,389200.0,13.7503,13.7855,13.5885,13.6448,389200.0
2009-02-24 12:00:00,19.39,19.54,19.31,19.5,441800.0,13.6448,13.7503,13.5885,13.7222,441800.0
2009-02-24 12:30:00,19.5,19.65,19.49,19.55,712800.0,13.7222,13.8277,13.7151,13.7574,712800.0
2009-02-24 13:00:00,19.54,19.72,19.43,19.71,535400.0,13.7503,13.877,13.6729,13.8699,535400.0
2009-02-24 13:30:00,19.7,19.92,19.65,19.82,857600.0,13.8629,14.0177,13.8277,13.9474,857600.0
2009-02-24 14:00:00,19.82,20.0,19.7,19.96,819200.0,13.9474,14.074,13.8629,14.0459,819200.0
2009-02-24 14:30:00,19.95,20.0,19.68,19.99,1085200.0,14.0388,14.074,13.8488,14.067,1085200.0
2009-02-24 15:00:00,19.99,20.16,19.98,20.08,1315600.0,14.067,14.1866,14.0599,14.1303,1315600.0
2009-02-24 15:30:00,20.08,20.11,19.89,19.92,2483600.0,14.1303,14.1514,13.9966,14.0177,2483600.0
2009-02-25 09:30:00,19.81,19.81,18.97,19.01,1107000.0,14.0375,14.0375,13.4422,13.4706,1107000.0
2009-02-25 10:00:00,19.0,19.0,18.75,18.95,1132800.0,13.4635,13.4635,13.2864,13.4281,1132800.0
2009-02-25 10:30:00,18.95,19.03,18.85,18.96,911600.0,13.4281,13.4848,13.3572,13.4352,911600.0
2009-02-25 11:00:00,18.96,19.05,18.86,18.96,1370000.0,13.4352,13.4989,13.3643,13.4352,1370000.0
2009-02-25 11:30:00,18.96,19.1,18.82,18.86,1677800.0,13.4352,13.5344,13.336,13.3643,1677800.0
2009-02-25 12:00:00,18.85,18.91,18.63,18.65,1025200.0,13.3572,13.3997,13.2013,13.2155,1025200.0
2009-02-25 12:30:00,18.66,18.75,18.55,18.7,820200.0,13.2226,13.2864,13.1446,13.2509,820200.0
2009-02-25 13:00:00,18.7,18.97,18.68,18.96,958600.0,13.2509,13.4422,13.2367,13.4352,958600.0
2009-02-25 13:30:00,18.95,19.36,18.95,19.25,975600.0,13.4281,13.7186,13.4281,13.6407,975600.0
2009-02-25 14:00:00,19.25,19.29,18.94,19.24,1582800.0,13.6407,13.669,13.421,13.6336,1582800.0
2009-02-25 14:30:00,19.25,19.46,19.16,19.38,1121000.0,13.6407,13.7895,13.5769,13.7328,1121000.0
2009-02-25 15:00:00,19.38,19.81,19.32,19.73,1611400.0,13.7328,14.0375,13.6903,13.9808,1611400.0
2009-02-25 15:30:00,19.73,19.77,19.34,19.37,2291200.0,13.9808,14.0091,13.7044,13.7257,2291200.0
2009-02-26 09:30:00,19.53,19.55,18.94,19.16,1106600.0,13.8391,13.8532,13.421,13.5769,1106600.0
2009-02-26 10:00:00,19.17,19.35,19.09,19.34,924200.0,13.584,13.7115,13.5273,13.7044,924200.0
2009-02-26 10:30:00,19.33,19.36,19.11,19.16,1228600.0,13.6973,13.7186,13.5415,13.5769,1228600.0
2009-02-26 11:00:00,19.15,19.17,18.77,18.86,1283800.0,13.5698,13.584,13.3005,13.3643,1283800.0
2009-02-26 11:30:00,18.86,19.01,18.84,18.96,1086000.0,13.3643,13.4706,13.3501,13.4352,1086000.0
2009-02-26 12:00:00,18.96,19.0,18.75,18.79,503600.0,13.4352,13.4635,13.2864,13.3147,503600.0
2009-02-26 12:30:00,18.8,18.85,18.75,18.81,500000.0,13.3218,13.3572,13.2864,13.3289,500000.0
2009-02-26 13:00:00,18.81,18.88,18.64,18.8,767800.0,13.3289,13.3785,13.2084,13.3218,767800.0
2009-02-26 13:30:00,18.8,19.05,18.77,19.0,790200.0,13.3218,13.4989,13.3005,13.4635,790200.0
2009-02-26 14:00:00,19.0,19.14,18.86,19.11,595800.0,13.4635,13.5627,13.3643,13.5415,595800.0
2009-02-26 14:30:00,19.11,19.11,18.82,18.93,864000.0,13.5415,13.5415,13.336,13.4139,864000.0
2009-02-26 15:00:00,18.93,18.93,18.67,18.74,1486200.0,13.4139,13.4139,13.2297,13.2793,1486200.0
2009-02-26 15:30:00,18.74,18.92,18.71,18.72,1924600.0,13.2793,13.4068,13.258,13.2651,1924600.0
2009-02-27 09:30:00,18.41,18.5,18.03,18.45,1590000.0,13.0454,13.1092,12.7762,13.0738,1590000.0
2009-02-27 10:00:00,18.46,18.98,18.45,18.75,1088200.0,13.0809,13.4493,13.0738,13.2864,1088200.0
2009-02-27 10:30:00,18.74,18.94,18.58,18.93,514800.0,13.2793,13.421,13.1659,13.4139,514800.0
2009-02-27 11:00:00,18.94,18.99,18.74,18.96,624000.0,13.421,13.4564,13.2793,13.4352,624000.0
2009-02-27 11:30:00,18.96,19.2,18.86,18.98,639400.0,13.4352,13.6052,13.3643,13.4493,639400.0
2009-02-27 12:00:00,18.98,19.14,18.96,19.02,552200.0,13.4493,13.5627,13.4352,13.4777,552200.0
2009-02-27 12:30:00,19.03,19.16,18.95,19.14,360400.0,13.4848,13.5769,13.4281,13.5627,360400.0
2009-02-27 13:00:00,19.15,19.25,19.05,19.15,603800.0,13.5698,13.6407,13.4989,13.5698,603800.0
2009-02-27 13:30:00,19.15,19.34,18.94,19.3,738400.0,13.5698,13.7044,13.421,13.6761,738400.0
2009-02-27 14:00:00,19.29,19.38,18.9,18.93,668400.0,13.669,13.7328,13.3926,13.4139,668400.0
2009-02-27 14:30:00,18.93,19.17,18.9,19.03,673000.0,13.4139,13.584,13.3926,13.4848,673000.0
2009-02-27 15:00:00,19.03,19.03,18.67,18.81,1388600.0,13.4848,13.4848,13.2297,13.3289,1388600.0
2009-02-27 15:30:00,18.8,19.0,18.75,18.76,1910000.0,13.3218,13.4635,13.2864,13.2934,1910000.0
2009-03-02 09:30:00,18.42,18.45,18.08,18.17,859400.0,13.0525,13.0738,12.8116,12.8754,859400.0
2009-03-02 10:00:00,18.17,18.32,18.14,18.22,1231800.0,12.8754,12.9817,12.8541,12.9108,1231800.0
2009-03-02 10:30:00,18.21,18.27,18.02,18.09,991600.0,12.9037,12.9462,12.7691,12.8187,991600.0
2009-03-02 11:00:00,18.09,18.18,18.03,18.07,902600.0,12.8187,12.8824,12.7762,12.8045,902600.0
2009-03-02 11:30:00,18.07,18.15,17.92,17.97,1036200.0,12.8045,12.8612,12.6982,12.7336,1036200.0
2009-03-02 12:00:00,17.97,18.14,17.92,18.01,671000.0,12.7336,12.8541,12.6982,12.762,671000.0
2009-03-02 12:30:00,18.0,18.02,17.77,17.8,571200.0,12.7549,12.7691,12.5919,12.6132,571200.0
2009-03-02 13:00:00,17.81,17.99,17.73,17.96,1070200.0,12.6203,12.7478,12.5636,12.7266,1070200.0
2009-03-02 13:30:00,17.96,18.07,17.93,18.05,840000.0,12.7266,12.8045,12.7053,12.7903,840000.0
2009-03-02 14:00:00,18.05,18.06,17.84,17.91,949000.0,12.7903,12.7974,12.6415,12.6911,949000.0
2009-03-02 14:30:00,17.9,18.06,17.82,17.95,915200.0,12.684,12.7974,12.6273,12.7195,915200.0
2009-03-02 15:00:00,17.96,18.0,17.86,17.97,1195400.0,12.7266,12.7549,12.6557,12.7336,1195400.0
2009-03-02 15:30:00,17.97,18.06,17.83,17.91,2053000.0,12.7336,12.7974,12.6344,12.6911,2053000.0
2009-03-03 09:30:00,18.07,18.31,17.99,18.27,1167200.0,12.8045,12.9746,12.7478,12.9462,1167200.0
2009-03-03 10:00:00,18.25,18.32,18.16,18.31,1384000.0,12.932,12.9817,12.8683,12.9746,1384000.0
2009-03-03 10:30:00,18.31,18.48,18.17,18.31,1244200.0,12.9746,13.095,12.8754,12.9746,1244200.0
2009-03-03 11:00:00,18.3,18.39,18.05,18.18,1357200.0,12.9675,13.0313,12.7903,12.8824,1357200.0
2009-03-03 11:30:00,18.18,18.25,17.95,18.04,717200.0,12.8824,12.932,12.7195,12.7832,717200.0
2009-03-03 12:00:00,18.03,18.6,18.03,18.49,803600.0,12.7762,13.1801,12.7762,13.1021,803600.0
2009-03-03 12:30:00,18.49,18.5,18.25,18.34,601600.0,13.1021,13.1092,12.932,12.9958,601600.0
2009-03-03 13:00:00,18.35,18.4,18.19,18.25,405800.0,13.0029,13.0383,12.8895,12.932,405800.0
2009-03-03 13:30:00,18.25,18.35,18.1,18.27,712800.0,12.932,13.0029,12.8258,12.9462,712800.0
2009-03-03 14:00:00,18.27,18.43,18.25,18.3,755200.0,12.9462,13.0596,12.932,12.9675,755200.0
2009-03-03 14:30:00,18.29,18.57,18.25,18.49,848200.0,12.9604,13.1588,12.932,13.1021,848200.0
2009-03-03 15:00:00,18.5,18.5,18.27,18.31,1375800.0,13.1092,13.1092,12.9462,12.9746,1375800.0
2009-03-03 15:30:00,18.31,18.42,18.28,18.33,2647200.0,12.9746,13.0525,12.9533,12.9887,2647200.0
2009-03-04 09:30:00,18.59,18.79,18.27,18.54,1160200.0,13.173,13.3147,12.9462,13.1375,1160200.0
2009-03-04 10:00:00,18.52,18.7,18.34,18.56,732400.0,13.1234,13.2509,12.9958,13.1517,732400.0
2009-03-04 10:30:00,18.58,18.79,18.36,18.73,790800.0,13.1659,13.3147,13.01,13.2722,790800.0
2009-03-04 11:00:00,18.75,19.06,18.74,19.02,1236000.0,13.2864,13.506,13.2793,13.4777,1236000.0
2009-03-04 11:30:00,19.03,19.12,18.72,19.02,618400.0,13.4848,13.5485,13.2651,13.4777,618400.0
2009-03-04 12:00:00,19.02,19.13,18.93,19.04,554800.0,13.4777,13.5556,13.4139,13.4918,554800.0
2009-03-04 12:30:00,19.04,19.18,18.86,18.94,501000.0,13.4918,13.5911,13.3643,13.421,501000.0
2009-03-04 13:00:00,18.93,19.12,18.83,19.0,345400.0,13.4139,13.5485,13.343,13.4635,345400.0
2009-03-04 13:30:00,19.02,19.15,18.9,19.04,430800.0,13.4777,13.5698,13.3926,13.4918,430800.0
2009-03-04 14:00:00,19.04,19.14,18.92,18.97,783200.0,13.4918,13.5627,13.4068,13.4422,783200.0
2009-03-04 14:30:00,18.97,19.18,18.89,19.13,1080600.0,13.4422,13.5911,13.3856,13.5556,1080600.0
2009-03-04 15:00:00,19.13,19.27,19.04,19.27,1045000.0,13.5556,13.6548,13.4918,13.6548,1045000.0
2009-03-04 15:30:00,19.26,19.28,18.93,18.98,2042000.0,13.6477,13.6619,13.4139,13.4493,2042000.0
2009-03-05 09:30:00,18.27,18.43,18.16,18.3,1131200.0,12.9462,13.0596,12.8683,12.9675,1131200.0
2009-03-05 10:00:00,18.3,18.34,18.0,18.09,778200.0,12.9675,12.9958,12.7549,12.8187,778200.0
2009-03-05 10:30:00,18.07,18.08,17.81,17.81,1151200.0,12.8045,12.8116,12.6203,12.6203,1151200.0
2009-03-05 11:00:00,17.81,17.84,17.23,17.27,1728200.0,12.6203,12.6415,12.2093,12.2376,1728200.0
2009-03-05 11:30:00,17.27,17.28,17.0,17.11,2077400.0,12.2376,12.2447,12.0463,12.1242,2077400.0
2009-03-05 12:00:00,17.1,17.19,16.89,17.14,1642800.0,12.1172,12.1809,11.9683,12.1455,1642800.0
2009-03-05 12:30:00,17.14,17.16,16.96,17.06,653000.0,12.1455,12.1597,12.0179,12.0888,653000.0
2009-03-05 13:00:00,17.05,17.41,17.0,17.31,1729800.0,12.0817,12.3368,12.0463,12.266,1729800.0
2009-03-05 13:30:00,17.3,17.38,17.21,17.34,1220000.0,12.2589,12.3156,12.1951,12.2872,1220000.0
2009-03-05 14:00:00,17.33,17.47,17.28,17.3,1483000.0,12.2801,12.3793,12.2447,12.2589,1483000.0
2009-03-05 14:30:00,17.3,17.47,17.16,17.2,1093800.0,12.2589,12.3793,12.1597,12.188,1093800.0
2009-03-05 15:00:00,17.2,17.55,17.18,17.53,2527400.0,12.188,12.436,12.1738,12.4219,2527400.0
2009-03-05 15:30:00,17.53,17.79,17.47,17.73,4448800.0,12.4219,12.6061,12.3793,12.5636,4448800.0
2009-03-06 09:30:00,17.84,18.41,17.74,18.0,1450000.0,12.6415,13.0454,12.5707,12.7549,1450000.0
2009-03-06 10:00:00,18.0,18.12,17.56,17.75,904800.0,12.7549,12.8399,12.4431,12.5777,904800.0
2009-03-06 10:30:00,17.75,17.79,17.38,17.43,822400.0,12.5777,12.6061,12.3156,12.351,822400.0
2009-03-06 11:00:00,17.43,17.53,17.35,17.43,619200.0,12.351,12.4219,12.2943,12.351,619200.0
2009-03-06 11:30:00,17.43,17.58,17.36,17.45,455400.0,12.351,12.4573,12.3014,12.3652,455400.0
2009-03-06 12:00:00,17.46,17.65,17.37,17.4,463800.0,12.3723,12.5069,12.3085,12.3297,463800.0
2009-03-06 12:30:00,17.39,17.47,17.25,17.46,524400.0,12.3226,12.3793,12.2234,12.3723,524400.0
2009-03-06 13:00:00,17.45,17.46,17.2,17.33,460200.0,12.3652,12.3723,12.188,12.2801,460200.0
2009-03-06 13:30:00,17.32,17.35,17.18,17.27,824000.0,12.273,12.2943,12.1738,12.2376,824000.0
2009-03-06 14:00:00,17.27,17.48,17.26,17.38,941600.0,12.2376,12.3864,12.2305,12.3156,941600.0
2009-03-06 14:30:00,17.38,17.53,17.25,17.27,1320800.0,12.3156,12.4219,12.2234,12.2376,1320800.0
2009-03-06 15:00:00,17.26,17.31,17.0,17.02,1173800.0,12.2305,12.266,12.0463,12.0605,1173800.0
2009-03-06 15:30:00,17.02,17.51,17.01,17.48,3588600.0,12.0605,12.4077,12.0534,12.3864,3588600.0
2009-03-09 09:30:00,17.28,17.48,17.01,17.07,1247400.0,12.2447,12.3864,12.0534,12.0959,1247400.0
2009-03-09 10:00:00,17.08,17.41,17.02,17.3,1512400.0,12.103,12.3368,12.0605,12.2589,1512400.0
2009-03-09 10:30:00,17.31,17.64,17.28,17.35,1217400.0,12.266,12.4998,12.2447,12.2943,1217400.0
2009-03-09 11:00:00,17.36,17.54,17.34,17.44,907200.0,12.3014,12.4289,12.2872,12.3581,907200.0
2009-03-09 11:30:00,17.45,17.54,17.25,17.29,576200.0,12.3652,12.4289,12.2234,12.2518,576200.0
2009-03-09 12:00:00,17.29,17.49,17.21,17.32,549600.0,12.2518,12.3935,12.1951,12.273,549600.0
2009-03-09 12:30:00,17.32,17.36,17.18,17.22,429400.0,12.273,12.3014,12.1738,12.2022,429400.0
2009-03-09 13:00:00,17.21,17.25,16.94,16.99,819800.0,12.1951,12.2234,12.0038,12.0392,819800.0
2009-03-09 13:30:00,16.98,17.06,16.91,16.95,588200.0,12.0321,12.0888,11.9825,12.0109,588200.0
2009-03-09 14:00:00,16.95,17.04,16.75,16.81,1485600.0,12.0109,12.0746,11.8691,11.9117,1485600.0
2009-03-09 14:30:00,16.81,16.86,16.65,16.83,1012800.0,11.9117,11.9471,11.7983,11.9258,1012800.0
2009-03-09 15:00:00,16.83,16.87,16.64,16.74,1651400.0,11.9258,11.9542,11.7912,11.8621,1651400.0
2009-03-09 15:30:00,16.74,17.45,16.7,16.82,2908000.0,11.8621,12.3652,11.8337,11.9187,2908000.0
2009-03-10 09:30:00,17.11,17.53,17.11,17.41,1947800.0,12.1242,12.4219,12.1242,12.3368,1947800.0
2009-03-10 10:00:00,17.42,17.93,17.42,17.75,2390000.0,12.3439,12.7053,12.3439,12.5777,2390000.0
2009-03-10 10:30:00,17.75,17.98,17.71,17.89,2742800.0,12.5777,12.7407,12.5494,12.677,2742800.0
2009-03-10 11:00:00,17.88,17.98,17.78,17.95,928600.0,12.6699,12.7407,12.599,12.7195,928600.0
2009-03-10 11:30:00,17.95,18.0,17.84,18.0,605000.0,12.7195,12.7549,12.6415,12.7549,605000.0
2009-03-10 12:00:00,18.0,18.02,17.86,17.97,1010200.0,12.7549,12.7691,12.6557,12.7336,1010200.0
2009-03-10 12:30:00,17.97,18.0,17.93,17.94,533400.0,12.7336,12.7549,12.7053,12.7124,533400.0
2009-03-10 13:00:00,17.93,17.97,17.82,17.84,495400.0,12.7053,12.7336,12.6273,12.6415,495400.0
2009-03-10 13:30:00,17.83,17.97,17.81,17.89,826000.0,12.6344,12.7336,12.6203,12.677,826000.0
2009-03-10 14:00:00,17.89,17.93,17.71,17.79,944200.0,12.677,12.7053,12.5494,12.6061,944200.0
2009-03-10 14:30:00,17.78,17.91,17.65,17.82,808400.0,12.599,12.6911,12.5069,12.6273,808400.0
2009-03-10 15:00:00,17.82,17.93,17.74,17.93,1144000.0,12.6273,12.7053,12.5707,12.7053,1144000.0
2009-03-10 15:30:00,17.92,17.96,17.83,17.9,2206400.0,12.6982,12.7266,12.6344,12.684,2206400.0
2009-03-11 09:30:00,18.06,18.26,17.85,18.24,1180800.0,12.7974,12.9391,12.6486,12.925,1180800.0
2009-03-11 10:00:00,18.25,18.42,18.25,18.4,741400.0,12.932,13.0525,12.932,13.0383,741400.0
2009-03-11 10:30:00,18.4,18.41,18.11,18.26,862400.0,13.0383,13.0454,12.8328,12.9391,862400.0
2009-03-11 11:00:00,18.26,18.47,18.25,18.39,913000.0,12.9391,13.0879,12.932,13.0313,913000.0
2009-03-11 11:30:00,18.4,18.55,18.32,18.53,502000.0,13.0383,13.1446,12.9817,13.1305,502000.0
2009-03-11 12:00:00,18.53,18.59,18.39,18.46,593200.0,13.1305,13.173,13.0313,13.0809,593200.0
2009-03-11 12:30:00,18.45,18.48,18.19,18.25,538800.0,13.0738,13.095,12.8895,12.932,538800.0
2009-03-11 13:00:00,18.26,18.36,18.18,18.22,917800.0,12.9391,13.01,12.8824,12.9108,917800.0
2009-03-11 13:30:00,18.23,18.45,18.15,18.25,1087600.0,12.9179,13.0738,12.8612,12.932,1087600.0
2009-03-11 14:00:00,18.25,18.29,17.91,18.0,705800.0,12.932,12.9604,12.6911,12.7549,705800.0
2009-03-11 14:30:00,18.0,18.27,17.95,18.19,755800.0,12.7549,12.9462,12.7195,12.8895,755800.0
2009-03-11 15:00:00,18.19,18.5,18.19,18.43,861200.0,12.8895,13.1092,12.8895,13.0596,861200.0
2009-03-11 15:30:00,18.43,18.54,18.22,18.25,1990600.0,13.0596,13.1375,12.9108,12.932,1990600.0
2009-03-12 09:30:00,18.21,18.66,17.8,17.95,942000.0,12.9037,13.2226,12.6132,12.7195,942000.0
2009-03-12 10:00:00,17.97,18.08,17.88,17.92,810800.0,12.7336,12.8116,12.6699,12.6982,810800.0
2009-03-12 10:30:00,17.94,18.21,17.86,17.93,576200.0,12.7124,12.9037,12.6557,12.7053,576200.0
2009-03-12 11:00:00,17.93,17.97,17.77,17.86,837600.0,12.7053,12.7336,12.5919,12.6557,837600.0
2009-03-12 11:30:00,17.86,18.03,17.81,18.03,772800.0,12.6557,12.7762,12.6203,12.7762,772800.0
2009-03-12 12:00:00,18.03,18.25,18.03,18.2,484200.0,12.7762,12.932,12.7762,12.8966,484200.0
2009-03-12 12:30:00,18.19,18.52,18.14,18.47,482600.0,12.8895,13.1234,12.8541,13.0879,482600.0
2009-03-12 13:00:00,18.47,18.64,18.39,18.46,959200.0,13.0879,13.2084,13.0313,13.0809,959200.0
2009-03-12 13:30:00,18.46,18.54,18.4,18.45,410400.0,13.0809,13.1375,13.0383,13.0738,410400.0
2009-03-12 14:00:00,18.45,18.63,18.38,18.51,605200.0,13.0738,13.2013,13.0242,13.1163,605200.0
2009-03-12 14:30:00,18.5,18.59,18.45,18.5,394000.0,13.1092,13.173,13.0738,13.1092,394000.0
2009-03-12 15:00:00,18.5,18.63,18.48,18.56,732600.0,13.1092,13.2013,13.095,13.1517,732600.0
2009-03-12 15:30:00,18.56,18.79,18.54,18.64,2098800.0,13.1517,13.3147,13.1375,13.2084,2098800.0
2009-03-13 09:30:00,18.75,19.13,18.53,18.61,992000.0,13.2864,13.5556,13.1305,13.1871,992000.0
2009-03-13 10:00:00,18.61,18.95,18.55,18.65,448200.0,13.1871,13.4281,13.1446,13.2155,448200.0
2009-03-13 10:30:00,18.65,19.0,18.61,18.73,797600.0,13.2155,13.4635,13.1871,13.2722,797600.0
2009-03-13 11:00:00,18.73,18.79,18.56,18.68,700200.0,13.2722,13.3147,13.1517,13.2367,700200.0
2009-03-13 11:30:00,18.67,18.71,18.41,18.46,413400.0,13.2297,13.258,13.0454,13.0809,413400.0
2009-03-13 12:00:00,18.45,18.51,18.32,18.39,419400.0,13.0738,13.1163,12.9817,13.0313,419400.0
2009-03-13 12:30:00,18.38,18.61,18.38,18.61,452400.0,13.0242,13.1871,13.0242,13.1871,452400.0
2009-03-13 13:00:00,18.6,18.68,18.53,18.64,259600.0,13.1801,13.2367,13.1305,13.2084,259600.0
2009-03-13 13:30:00,18.64,18.67,18.5,18.55,199800.0,13.2084,13.2297,13.1092,13.1446,199800.0
2009-03-13 14:00:00,18.57,18.67,18.51,18.57,266600.0,13.1588,13.2297,13.1163,13.1588,266600.0
2009-03-13 14:30:00,18.57,18.68,18.48,18.5,360400.0,13.1588,13.2367,13.095,13.1092,360400.0
2009-03-13 15:00:00,18.5,18.62,18.48,18.57,636600.0,13.1092,13.1942,13.095,13.1588,636600.0
2009-03-13 15:30:00,18.57,18.66,18.46,18.57,1447600.0,13.1588,13.2226,13.0809,13.1588,1447600.0
2009-03-16 09:30:00,19.35,19.89,18.95,19.73,3130000.0,13.7115,14.0942,13.4281,13.9808,3130000.0
2009-03-16 10:00:00,19.72,19.97,19.56,19.59,1998000.0,13.9737,14.1509,13.8603,13.8816,1998000.0
2009-03-16 10:30:00,19.6,19.81,19.6,19.69,1011800.0,13.8887,14.0375,13.8887,13.9524,1011800.0
2009-03-16 11:00:00,19.7,20.28,19.68,20.25,1118200.0,13.9595,14.3705,13.9454,14.3493,1118200.0
2009-03-16 11:30:00,20.25,20.44,20.01,20.03,1606800.0,14.3493,14.4839,14.1792,14.1934,1606800.0
2009-03-16 12:00:00,20.03,20.12,19.96,20.04,562600.0,14.1934,14.2571,14.1438,14.2005,562600.0
2009-03-16 12:30:00,20.04,20.15,20.04,20.14,807400.0,14.2005,14.2784,14.2005,14.2713,807400.0
2009-03-16 13:00:00,20.14,20.16,19.96,20.02,891200.0,14.2713,14.2855,14.1438,14.1863,891200.0
2009-03-16 13:30:00,20.01,20.15,19.96,20.05,780800.0,14.1792,14.2784,14.1438,14.2075,780800.0
2009-03-16 14:00:00,20.05,20.06,19.84,19.87,818400.0,14.2075,14.2146,14.0587,14.08,818400.0
2009-03-16 14:30:00,19.87,19.99,19.77,19.77,941600.0,14.08,14.165,14.0091,14.0091,941600.0
2009-03-16 15:00:00,19.77,19.8,19.55,19.64,1483400.0,14.0091,14.0304,13.8532,13.917,1483400.0
2009-03-16 15:30:00,19.63,19.65,19.46,19.48,2133200.0,13.9099,13.9241,13.7895,13.8036,2133200.0
2009-03-17 09:30:00,19.5,19.85,19.15,19.31,1289800.0,13.8178,14.0658,13.5698,13.6832,1289800.0
2009-03-17 10:00:00,19.31,19.56,19.25,19.37,516800.0,13.6832,13.8603,13.6407,13.7257,516800.0
2009-03-17 10:30:00,19.39,19.59,19.27,19.56,530400.0,13.7399,13.8816,13.6548,13.8603,530400.0
2009-03-17 11:00:00,19.56,19.67,19.5,19.54,675400.0,13.8603,13.9383,13.8178,13.8462,675400.0
2009-03-17 11:30:00,19.52,19.7,19.49,19.66,372000.0,13.832,13.9595,13.8107,13.9312,372000.0
2009-03-17 12:00:00,19.68,19.74,19.61,19.69,655000.0,13.9454,13.9879,13.8958,13.9524,655000.0
2009-03-17 12:30:00,19.68,20.0,19.68,19.93,919400.0,13.9454,14.1721,13.9454,14.1225,919400.0
2009-03-17 13:00:00,19.93,20.03,19.84,19.91,871400.0,14.1225,14.1934,14.0587,14.1083,871400.0
2009-03-17 13:30:00,19.92,19.97,19.66,19.67,643200.0,14.1154,14.1509,13.9312,13.9383,643200.0
2009-03-17 14:00:00,19.68,19.77,19.58,19.61,1007200.0,13.9454,14.0091,13.8745,13.8958,1007200.0
2009-03-17 14:30:00,19.61,19.9,19.6,19.82,721800.0,13.8958,14.1012,13.8887,14.0446,721800.0
2009-03-17 15:00:00,19.82,19.96,19.78,19.86,734400.0,14.0446,14.1438,14.0162,14.0729,734400.0
2009-03-17 15:30:00,19.86,20.05,19.77,20.03,1812800.0,14.0729,14.2075,14.0091,14.1934,1812800.0
2009-03-18 09:30:00,19.91,20.03,19.29,19.34,775800.0,14.1083,14.1934,13.669,13.7044,775800.0
2009-03-18 10:00:00,19.32,19.33,19.08,19.11,659200.0,13.6903,13.6973,13.5202,13.5415,659200.0
2009-03-18 10:30:00,19.11,19.13,18.99,19.11,714400.0,13.5415,13.5556,13.4564,13.5415,714400.0
2009-03-18 11:00:00,19.11,19.15,18.97,19.0,493200.0,13.5415,13.5698,13.4422,13.4635,493200.0
2009-03-18 11:30:00,19.0,19.02,18.86,18.99,632400.0,13.4635,13.4777,13.3643,13.4564,632400.0
2009-03-18 12:00:00,19.0,19.11,18.99,19.03,617000.0,13.4635,13.5415,13.4564,13.4848,617000.0
2009-03-18 12:30:00,19.04,19.14,18.98,19.1,757800.0,13.4918,13.5627,13.4493,13.5344,757800.0
2009-03-18 13:00:00,19.09,19.09,18.93,19.02,685200.0,13.5273,13.5273,13.4139,13.4777,685200.0
2009-03-18 13:30:00,19.02,19.14,19.02,19.08,519800.0,13.4777,13.5627,13.4777,13.5202,519800.0
2009-03-18 14:00:00,19.08,19.78,18.99,19.57,1694000.0,13.5202,14.0162,13.4564,13.8674,1694000.0
2009-03-18 14:30:00,19.57,19.86,19.32,19.84,1735400.0,13.8674,14.0729,13.6903,14.0587,1735400.0
2009-03-18 15:00:00,19.84,20.11,19.71,19.81,2712400.0,14.0587,14.2501,13.9666,14.0375,2712400.0
2009-03-18 15:30:00,19.82,19.87,19.53,19.81,2392400.0,14.0446,14.08,13.8391,14.0375,2392400.0
2009-03-19 09:30:00,19.97,20.41,19.63,19.65,924600.0,14.1509,14.4626,13.9099,13.9241,924600.0
2009-03-19 10:00:00,19.68,19.95,19.63,19.87,633400.0,13.9454,14.1367,13.9099,14.08,633400.0
2009-03-19 10:30:00,19.86,20.15,19.84,19.97,530600.0,14.0729,14.2784,14.0587,14.1509,530600.0
2009-03-19 11:00:00,19.99,20.07,19.77,19.86,434800.0,14.165,14.2217,14.0091,14.0729,434800.0
2009-03-19 11:30:00,19.86,20.04,19.8,20.02,404000.0,14.0729,14.2005,14.0304,14.1863,404000.0
2009-03-19 12:00:00,20.01,20.03,19.71,19.8,466200.0,14.1792,14.1934,13.9666,14.0304,466200.0
2009-03-19 12:30:00,19.8,19.9,19.74,19.84,244000.0,14.0304,14.1012,13.9879,14.0587,244000.0
2009-03-19 13:00:00,19.85,19.95,19.79,19.93,312800.0,14.0658,14.1367,14.0233,14.1225,312800.0
2009-03-19 13:30:00,19.93,20.03,19.83,19.97,427400.0,14.1225,14.1934,14.0516,14.1509,427400.0
2009-03-19 14:00:00,19.96,20.06,19.86,19.9,450600.0,14.1438,14.2146,14.0729,14.1012,450600.0
2009-03-19 14:30:00,19.89,19.94,19.7,19.77,414600.0,14.0942,14.1296,13.9595,14.0091,414600.0
2009-03-19 15:00:00,19.77,19.91,19.75,19.8,568200.0,14.0091,14.1083,13.995,14.0304,568200.0
2009-03-19 15:30:00,19.8,19.88,19.68,19.72,1115400.0,14.0304,14.0871,13.9454,13.9737,1115400.0
2009-03-20 09:30:00,20.1,20.18,19.58,19.96,2664000.0,14.243,14.2997,13.8745,14.1438,2664000.0
2009-03-20 10:00:00,19.96,20.13,19.85,20.13,540000.0,14.1438,14.2642,14.0658,14.2642,540000.0
2009-03-20 10:30:00,20.13,20.13,19.88,20.03,467800.0,14.2642,14.2642,14.0871,14.1934,467800.0
2009-03-20 11:00:00,20.03,20.07,19.76,19.8,358400.0,14.1934,14.2217,14.002,14.0304,358400.0
2009-03-20 11:30:00,19.79,19.89,19.73,19.8,392800.0,14.0233,14.0942,13.9808,14.0304,392800.0
2009-03-20 12:00:00,19.8,19.82,19.73,19.75,383600.0,14.0304,14.0446,13.9808,13.995,383600.0
2009-03-20 12:30:00,19.75,19.81,19.59,19.67,367400.0,13.995,14.0375,13.8816,13.9383,367400.0
2009-03-20 13:00:00,19.67,19.68,19.45,19.5,415800.0,13.9383,13.9454,13.7824,13.8178,415800.0
2009-03-20 13:30:00,19.49,19.53,19.32,19.35,379000.0,13.8107,13.8391,13.6903,13.7115,379000.0
2009-03-20 14:00:00,19.36,19.37,19.23,19.33,379600.0,13.7186,13.7257,13.6265,13.6973,379600.0
2009-03-20 14:30:00,19.33,19.33,19.19,19.3,378200.0,13.6973,13.6973,13.5981,13.6761,378200.0
2009-03-20 15:00:00,19.3,19.42,19.28,19.36,851200.0,13.6761,13.7611,13.6619,13.7186,851200.0
2009-03-20 15:30:00,19.36,19.52,19.33,19.33,1201400.0,13.7186,13.832,13.6973,13.6973,1201400.0
2009-03-23 09:30:00,19.76,20.15,19.72,20.11,918600.0,14.002,14.2784,13.9737,14.2501,918600.0
2009-03-23 10:00:00,20.12,20.55,20.11,20.49,1178400.0,14.2571,14.5618,14.2501,14.5193,1178400.0
2009-03-23 10:30:00,20.49,20.66,20.45,20.59,670200.0,14.5193,14.6398,14.491,14.5902,670200.0
2009-03-23 11:00:00,20.59,20.6,20.36,20.37,574600.0,14.5902,14.5973,14.4272,14.4343,574600.0
2009-03-23 11:30:00,20.36,20.47,20.34,20.46,617000.0,14.4272,14.5052,14.413,14.4981,617000.0
2009-03-23 12:00:00,20.47,20.55,20.45,20.52,422000.0,14.5052,14.5618,14.491,14.5406,422000.0
2009-03-23 12:30:00,20.52,20.54,20.33,20.34,376200.0,14.5406,14.5548,14.4059,14.413,376200.0
2009-03-23 13:00:00,20.34,20.48,20.23,20.28,508800.0,14.413,14.5122,14.3351,14.3705,508800.0
2009-03-23 13:30:00,20.29,20.33,20.23,20.29,296200.0,14.3776,14.4059,14.3351,14.3776,296200.0
2009-03-23 14:00:00,20.28,20.38,20.24,20.37,542000.0,14.3705,14.4414,14.3422,14.4343,542000.0
2009-03-23 14:30:00,20.36,20.57,20.35,20.5,779400.0,14.4272,14.576,14.4201,14.5264,779400.0
2009-03-23 15:00:00,20.51,20.67,20.46,20.67,1196800.0,14.5335,14.6469,14.4981,14.6469,1196800.0
2009-03-23 15:30:00,20.67,21.04,20.67,21.02,2978600.0,14.6469,14.9091,14.6469,14.8949,2978600.0
2009-03-24 09:30:00,20.74,20.9,20.29,20.86,1435800.0,14.6965,14.8099,14.3776,14.7815,1435800.0
2009-03-24 10:00:00,20.87,21.1,20.77,20.78,989400.0,14.7886,14.9516,14.7177,14.7248,989400.0
2009-03-24 10:30:00,20.79,20.86,20.55,20.82,813400.0,14.7319,14.7815,14.5618,14.7532,813400.0
2009-03-24 11:00:00,20.82,21.19,20.77,21.17,735800.0,14.7532,15.0153,14.7177,15.0012,735800.0
2009-03-24 11:30:00,21.18,21.25,21.1,21.18,847000.0,15.0083,15.0579,14.9516,15.0083,847000.0
2009-03-24 12:00:00,21.16,21.24,21.0,21.18,470600.0,14.9941,15.0508,14.8807,15.0083,470600.0
2009-03-24 12:30:00,21.18,21.34,21.09,21.34,397400.0,15.0083,15.1216,14.9445,15.1216,397400.0
2009-03-24 13:00:00,21.34,21.45,21.33,21.4,757600.0,15.1216,15.1996,15.1146,15.1642,757600.0
2009-03-24 13:30:00,21.39,21.55,21.36,21.45,756600.0,15.1571,15.2704,15.1358,15.1996,756600.0
2009-03-24 14:00:00,21.45,21.7,21.4,21.44,786600.0,15.1996,15.3767,15.1642,15.1925,786600.0
2009-03-24 14:30:00,21.43,21.52,21.33,21.4,720000.0,15.1854,15.2492,15.1146,15.1642,720000.0
2009-03-24 15:00:00,21.39,21.42,21.16,21.3,971000.0,15.1571,15.1783,14.9941,15.0933,971000.0
2009-03-24 15:30:00,21.3,21.36,21.05,21.09,1648000.0,15.0933,15.1358,14.9161,14.9445,1648000.0
2009-03-25 09:30:00,21.06,21.24,20.75,20.78,754200.0,14.9232,15.0508,14.7036,14.7248,754200.0
2009-03-25 10:00:00,20.78,21.41,20.78,21.23,1144200.0,14.7248,15.1712,14.7248,15.0437,1144200.0
2009-03-25 10:30:00,21.22,21.27,20.84,20.87,803600.0,15.0366,15.072,14.7673,14.7886,803600.0
2009-03-25 11:00:00,20.88,21.09,20.83,21.0,782200.0,14.7957,14.9445,14.7603,14.8807,782200.0
2009-03-25 11:30:00,21.0,21.09,20.93,20.97,603000.0,14.8807,14.9445,14.8311,14.8595,603000.0
2009-03-25 12:00:00,20.97,21.09,20.73,20.82,712600.0,14.8595,14.9445,14.6894,14.7532,712600.0
2009-03-25 12:30:00,20.82,21.06,20.8,21.06,444200.0,14.7532,14.9232,14.739,14.9232,444200.0
2009-03-25 13:00:00,21.05,21.12,20.75,20.81,637600.0,14.9161,14.9657,14.7036,14.7461,637600.0
2009-03-25 13:30:00,20.81,20.84,20.67,20.74,733600.0,14.7461,14.7673,14.6469,14.6965,733600.0
2009-03-25 14:00:00,20.73,20.77,20.09,20.14,1436600.0,14.6894,14.7177,14.2359,14.2713,1436600.0
2009-03-25 14:30:00,20.14,20.15,19.79,19.83,858600.0,14.2713,14.2784,14.0233,14.0516,858600.0
2009-03-25 15:00:00,19.84,20.18,19.74,20.16,1164600.0,14.0587,14.2997,13.9879,14.2855,1164600.0
2009-03-25 15:30:00,20.16,20.57,20.05,20.48,2076800.0,14.2855,14.576,14.2075,14.5122,2076800.0
2009-03-26 09:30:00,20.61,21.53,20.5,21.34,1309200.0,14.6044,15.2563,14.5264,15.1216,1309200.0
2009-03-26 10:00:00,21.35,21.58,21.33,21.43,1228200.0,15.1287,15.2917,15.1146,15.1854,1228200.0
2009-03-26 10:30:00,21.43,21.66,21.41,21.52,981400.0,15.1854,15.3484,15.1712,15.2492,981400.0
2009-03-26 11:00:00,21.52,21.55,21.43,21.52,849200.0,15.2492,15.2704,15.1854,15.2492,849200.0
2009-03-26 11:30:00,21.52,21.79,21.5,21.77,943800.0,15.2492,15.4405,15.235,15.4263,943800.0
2009-03-26 12:00:00,21.78,22.06,21.77,22.03,1111600.0,15.4334,15.6318,15.4263,15.6106,1111600.0
2009-03-26 12:30:00,22.02,22.06,21.79,21.83,1069800.0,15.6035,15.6318,15.4405,15.4689,1069800.0
2009-03-26 13:00:00,21.81,22.21,21.81,22.15,1789000.0,15.4547,15.7381,15.4547,15.6956,1789000.0
2009-03-26 13:30:00,22.16,22.29,22.1,22.22,1042000.0,15.7027,15.7948,15.6602,15.7452,1042000.0
2009-03-26 14:00:00,22.22,22.32,22.06,22.08,925200.0,15.7452,15.8161,15.6318,15.646,925200.0
2009-03-26 14:30:00,22.08,22.08,21.8,21.8,957800.0,15.646,15.646,15.4476,15.4476,957800.0
2009-03-26 15:00:00,21.79,22.02,21.74,21.99,1313200.0,15.4405,15.6035,15.4051,15.5822,1313200.0
2009-03-26 15:30:00,22.0,22.29,21.97,22.23,2616200.0,15.5893,15.7948,15.5681,15.7523,2616200.0
2009-03-27 09:30:00,22.0,22.14,21.59,21.7,688200.0,15.5893,15.6885,15.2988,15.3767,688200.0
2009-03-27 10:00:00,21.71,21.72,21.5,21.6,694800.0,15.3838,15.3909,15.235,15.3059,694800.0
2009-03-27 10:30:00,21.6,21.8,21.58,21.74,858600.0,15.3059,15.4476,15.2917,15.4051,858600.0
2009-03-27 11:00:00,21.74,21.84,21.63,21.73,559600.0,15.4051,15.4759,15.3271,15.398,559600.0
2009-03-27 11:30:00,21.72,21.83,21.65,21.7,624800.0,15.3909,15.4689,15.3413,15.3767,624800.0
2009-03-27 12:00:00,21.73,21.79,21.55,21.55,439800.0,15.398,15.4405,15.2704,15.2704,439800.0
2009-03-27 12:30:00,21.55,21.58,21.41,21.43,628200.0,15.2704,15.2917,15.1712,15.1854,628200.0
2009-03-27 13:00:00,21.43,21.59,21.41,21.55,869200.0,15.1854,15.2988,15.1712,15.2704,869200.0
2009-03-27 13:30:00,21.55,21.65,21.36,21.43,806000.0,15.2704,15.3413,15.1358,15.1854,806000.0
2009-03-27 14:00:00,21.42,21.53,21.34,21.47,566800.0,15.1783,15.2563,15.1216,15.2138,566800.0
2009-03-27 14:30:00,21.47,21.59,21.34,21.59,485000.0,15.2138,15.2988,15.1216,15.2988,485000.0
2009-03-27 15:00:00,21.58,21.69,21.45,21.46,654400.0,15.2917,15.3697,15.1996,15.2067,654400.0
2009-03-27 15:30:00,21.46,21.61,21.44,21.5,2119600.0,15.2067,15.313,15.1925,15.235,2119600.0
2009-03-30 09:30:00,20.71,20.92,20.25,20.4,1523000.0,14.6752,14.824,14.3493,14.4556,1523000.0
2009-03-30 10:00:00,20.41,20.58,20.23,20.4,831600.0,14.4626,14.5831,14.3351,14.4556,831600.0
2009-03-30 10:30:00,20.4,20.4,20.16,20.29,826800.0,14.4556,14.4556,14.2855,14.3776,826800.0
2009-03-30 11:00:00,20.29,20.56,20.25,20.41,1163200.0,14.3776,14.5689,14.3493,14.4626,1163200.0
2009-03-30 11:30:00,20.41,20.49,20.31,20.46,588000.0,14.4626,14.5193,14.3918,14.4981,588000.0
2009-03-30 12:00:00,20.47,20.59,20.42,20.57,711600.0,14.5052,14.5902,14.4697,14.576,711600.0
2009-03-30 12:30:00,20.56,20.57,20.36,20.37,649000.0,14.5689,14.576,14.4272,14.4343,649000.0
2009-03-30 13:00:00,20.37,20.49,20.34,20.46,436200.0,14.4343,14.5193,14.413,14.4981,436200.0
2009-03-30 13:30:00,20.47,20.5,20.33,20.36,528400.0,14.5052,14.5264,14.4059,14.4272,528400.0
2009-03-30 14:00:00,20.36,20.49,20.34,20.36,535600.0,14.4272,14.5193,14.413,14.4272,535600.0
2009-03-30 14:30:00,20.36,20.4,20.25,20.25,738600.0,14.4272,14.4556,14.3493,14.3493,738600.0
2009-03-30 15:00:00,20.25,20.41,20.2,20.32,853600.0,14.3493,14.4626,14.3138,14.3989,853600.0
2009-03-30 15:30:00,20.32,20.56,20.29,20.51,1658800.0,14.3989,14.5689,14.3776,14.5335,1658800.0
2009-03-31 09:30:00,20.64,20.75,20.17,20.27,662000.0,14.6256,14.7036,14.2926,14.3634,662000.0
2009-03-31 10:00:00,20.25,20.34,20.05,20.21,864000.0,14.3493,14.413,14.2075,14.3209,864000.0
2009-03-31 10:30:00,20.23,20.3,20.12,20.16,396800.0,14.3351,14.3847,14.2571,14.2855,396800.0
2009-03-31 11:00:00,20.16,20.4,20.16,20.31,467400.0,14.2855,14.4556,14.2855,14.3918,467400.0
2009-03-31 11:30:00,20.32,20.32,20.21,20.24,540400.0,14.3989,14.3989,14.3209,14.3422,540400.0
2009-03-31 12:00:00,20.25,20.34,20.16,20.29,722600.0,14.3493,14.413,14.2855,14.3776,722600.0
2009-03-31 12:30:00,20.29,20.5,20.28,20.5,349000.0,14.3776,14.5264,14.3705,14.5264,349000.0
2009-03-31 13:00:00,20.5,20.61,20.47,20.6,631600.0,14.5264,14.6044,14.5052,14.5973,631600.0
2009-03-31 13:30:00,20.61,20.66,20.57,20.64,383200.0,14.6044,14.6398,14.576,14.6256,383200.0
2009-03-31 14:00:00,20.64,20.73,20.55,20.7,619400.0,14.6256,14.6894,14.5618,14.6681,619400.0
2009-03-31 14:30:00,20.71,20.95,20.71,20.91,954000.0,14.6752,14.8453,14.6752,14.8169,954000.0
2009-03-31 15:00:00,20.91,20.92,20.68,20.81,774600.0,14.8169,14.824,14.654,14.7461,774600.0
2009-03-31 15:30:00,20.81,20.81,20.51,20.53,2319200.0,14.7461,14.7461,14.5335,14.5477,2319200.0
2009-04-01 09:30:00,20.34,20.5,19.91,19.95,1062200.0,14.413,14.5264,14.1083,14.1367,1062200.0
2009-04-01 10:00:00,19.95,20.65,19.95,20.55,1457000.0,14.1367,14.6327,14.1367,14.5618,1457000.0
2009-04-01 10:30:00,20.54,20.93,20.49,20.85,980800.0,14.5548,14.8311,14.5193,14.7744,980800.0
2009-04-01 11:00:00,20.83,20.91,20.52,20.61,749000.0,14.7603,14.8169,14.5406,14.6044,749000.0
2009-04-01 11:30:00,20.6,20.64,20.39,20.41,769200.0,14.5973,14.6256,14.4485,14.4626,769200.0
2009-04-01 12:00:00,20.42,20.58,20.36,20.55,416600.0,14.4697,14.5831,14.4272,14.5618,416600.0
2009-04-01 12:30:00,20.55,20.64,20.49,20.5,399000.0,14.5618,14.6256,14.5193,14.5264,399000.0
2009-04-01 13:00:00,20.5,20.6,20.5,20.57,493400.0,14.5264,14.5973,14.5264,14.576,493400.0
2009-04-01 13:30:00,20.56,20.79,20.52,20.79,453000.0,14.5689,14.7319,14.5406,14.7319,453000.0
2009-04-01 14:00:00,20.79,20.91,20.75,20.85,870000.0,14.7319,14.8169,14.7036,14.7744,870000.0
2009-04-01 14:30:00,20.86,21.0,20.84,20.86,641200.0,14.7815,14.8807,14.7673,14.7815,641200.0
2009-04-01 15:00:00,20.86,20.88,20.52,20.58,1327000.0,14.7815,14.7957,14.5406,14.5831,1327000.0
2009-04-01 15:30:00,20.58,20.88,20.5,20.77,1912600.0,14.5831,14.7957,14.5264,14.7177,1912600.0
2009-04-02 09:30:00,21.23,22.67,21.23,22.65,2469400.0,15.0437,16.0641,15.0437,16.0499,2469400.0
2009-04-02 10:00:00,22.65,22.92,22.5,22.52,3365600.0,16.0499,16.2412,15.9436,15.9578,3365600.0
2009-04-02 10:30:00,22.52,22.9,22.5,22.87,1668600.0,15.9578,16.2271,15.9436,16.2058,1668600.0
2009-04-02 11:00:00,22.86,23.2,22.84,23.19,1525200.0,16.1987,16.4396,16.1845,16.4326,1525200.0
2009-04-02 11:30:00,23.18,23.18,22.8,22.85,1372200.0,16.4255,16.4255,16.1562,16.1916,1372200.0
2009-04-02 12:00:00,22.86,23.0,22.72,22.99,1499800.0,16.1987,16.2979,16.0995,16.2908,1499800.0
2009-04-02 12:30:00,22.99,23.03,22.97,22.97,1290000.0,16.2908,16.3192,16.2767,16.2767,1290000.0
2009-04-02 13:00:00,22.97,22.99,22.72,22.75,793000.0,16.2767,16.2908,16.0995,16.1208,793000.0
2009-04-02 13:30:00,22.75,22.79,22.48,22.5,969000.0,16.1208,16.1491,15.9295,15.9436,969000.0
2009-04-02 14:00:00,22.5,22.78,22.48,22.77,580200.0,15.9436,16.142,15.9295,16.1349,580200.0
2009-04-02 14:30:00,22.77,22.95,22.74,22.81,905200.0,16.1349,16.2625,16.1137,16.1633,905200.0
2009-04-02 15:00:00,22.82,22.9,22.68,22.8,1805600.0,16.1704,16.2271,16.0712,16.1562,1805600.0
2009-04-02 15:30:00,22.8,22.95,22.5,22.61,3410600.0,16.1562,16.2625,15.9436,16.0216,3410600.0
2009-04-03 09:30:00,22.71,23.09,22.55,23.0,1667400.0,16.0924,16.3617,15.9791,16.2979,1667400.0
2009-04-03 10:00:00,23.0,23.0,22.7,22.8,979400.0,16.2979,16.2979,16.0853,16.1562,979400.0
2009-04-03 10:30:00,22.79,22.96,22.67,22.93,850800.0,16.1491,16.2696,16.0641,16.2483,850800.0
2009-04-03 11:00:00,22.93,22.97,22.78,22.8,925200.0,16.2483,16.2767,16.142,16.1562,925200.0
2009-04-03 11:30:00,22.8,22.94,22.77,22.9,913600.0,16.1562,16.2554,16.1349,16.2271,913600.0
2009-04-03 12:00:00,22.89,23.0,22.87,22.99,1429400.0,16.22,16.2979,16.2058,16.2908,1429400.0
2009-04-03 12:30:00,22.99,23.0,22.85,22.9,1447400.0,16.2908,16.2979,16.1916,16.2271,1447400.0
2009-04-03 13:00:00,22.9,22.95,22.75,22.88,792600.0,16.2271,16.2625,16.1208,16.2129,792600.0
2009-04-03 13:30:00,22.87,23.0,22.84,22.99,1565400.0,16.2058,16.2979,16.1845,16.2908,1565400.0
2009-04-03 14:00:00,23.0,23.04,22.93,23.03,2261000.0,16.2979,16.3263,16.2483,16.3192,2261000.0
2009-04-03 14:30:00,23.03,23.05,22.89,22.97,1200400.0,16.3192,16.3334,16.22,16.2767,1200400.0
2009-04-03 15:00:00,22.97,22.98,22.75,22.88,1423800.0,16.2767,16.2838,16.1208,16.2129,1423800.0
2009-04-03 15:30:00,22.87,23.05,22.82,23.04,2077800.0,16.2058,16.3334,16.1704,16.3263,2077800.0
2009-04-06 09:30:00,22.84,22.92,21.79,21.92,1497400.0,16.1845,16.2412,15.4405,15.5326,1497400.0
2009-04-06 10:00:00,21.93,22.23,21.85,22.1,890400.0,15.5397,15.7523,15.483,15.6602,890400.0
2009-04-06 10:30:00,22.1,22.1,21.78,21.82,730000.0,15.6602,15.6602,15.4334,15.4618,730000.0
2009-04-06 11:00:00,21.81,21.86,21.68,21.79,806800.0,15.4547,15.4901,15.3626,15.4405,806800.0
2009-04-06 11:30:00,21.78,21.84,21.6,21.66,489400.0,15.4334,15.4759,15.3059,15.3484,489400.0
2009-04-06 12:00:00,21.67,21.78,21.67,21.74,588600.0,15.3555,15.4334,15.3555,15.4051,588600.0
2009-04-06 12:30:00,21.75,21.77,21.64,21.77,823800.0,15.4122,15.4263,15.3342,15.4263,823800.0
2009-04-06 13:00:00,21.77,21.91,21.67,21.82,1091200.0,15.4263,15.5255,15.3555,15.4618,1091200.0
2009-04-06 13:30:00,21.83,21.87,21.74,21.75,921800.0,15.4689,15.4972,15.4051,15.4122,921800.0
2009-04-06 14:00:00,21.75,21.95,21.75,21.88,807800.0,15.4122,15.5539,15.4122,15.5043,807800.0
2009-04-06 14:30:00,21.89,21.98,21.74,21.84,1182200.0,15.5114,15.5751,15.4051,15.4759,1182200.0
2009-04-06 15:00:00,21.83,21.97,21.71,21.81,1582200.0,15.4689,15.5681,15.3838,15.4547,1582200.0
2009-04-06 15:30:00,21.8,22.11,21.79,22.03,1856000.0,15.4476,15.6673,15.4405,15.6106,1856000.0
2009-04-07 09:30:00,21.93,21.93,21.14,21.45,1149200.0,15.5397,15.5397,14.9799,15.1996,1149200.0
2009-04-07 10:00:00,21.44,21.7,21.43,21.58,851400.0,15.1925,15.3767,15.1854,15.2917,851400.0
2009-04-07 10:30:00,21.58,21.97,21.58,21.93,670800.0,15.2917,15.5681,15.2917,15.5397,670800.0
2009-04-07 11:00:00,21.93,22.03,21.86,21.99,453600.0,15.5397,15.6106,15.4901,15.5822,453600.0
2009-04-07 11:30:00,21.98,22.08,21.8,21.81,696800.0,15.5751,15.646,15.4476,15.4547,696800.0
2009-04-07 12:00:00,21.82,21.92,21.73,21.75,544000.0,15.4618,15.5326,15.398,15.4122,544000.0
2009-04-07 12:30:00,21.75,21.88,21.74,21.87,502600.0,15.4122,15.5043,15.4051,15.4972,502600.0
2009-04-07 13:00:00,21.88,21.9,21.72,21.72,383200.0,15.5043,15.5185,15.3909,15.3909,383200.0
2009-04-07 13:30:00,21.71,21.77,21.61,21.7,368800.0,15.3838,15.4263,15.313,15.3767,368800.0
2009-04-07 14:00:00,21.7,21.77,21.68,21.69,702800.0,15.3767,15.4263,15.3626,15.3697,702800.0
2009-04-07 14:30:00,21.7,21.71,21.5,21.57,955400.0,15.3767,15.3838,15.235,15.2846,955400.0
2009-04-07 15:00:00,21.57,21.6,21.35,21.37,1973600.0,15.2846,15.3059,15.1287,15.1429,1973600.0
2009-04-07 15:30:00,21.36,21.53,21.28,21.32,2765200.0,15.1358,15.2563,15.0791,15.1075,2765200.0
2009-04-08 09:30:00,21.44,22.0,21.44,21.91,593000.0,15.1925,15.5893,15.1925,15.5255,593000.0
2009-04-08 10:00:00,21.91,21.91,21.32,21.43,502600.0,15.5255,15.5255,15.1075,15.1854,502600.0
2009-04-08 10:30:00,21.43,21.72,21.39,21.72,357200.0,15.1854,15.3909,15.1571,15.3909,357200.0
2009-04-08 11:00:00,21.72,21.93,21.47,21.47,849600.0,15.3909,15.5397,15.2138,15.2138,849600.0
2009-04-08 11:30:00,21.46,21.58,21.46,21.49,598200.0,15.2067,15.2917,15.2067,15.2279,598200.0
2009-04-08 12:00:00,21.48,21.55,21.43,21.5,414200.0,15.2208,15.2704,15.1854,15.235,414200.0
2009-04-08 12:30:00,21.5,21.67,21.44,21.63,454800.0,15.235,15.3555,15.1925,15.3271,454800.0
2009-04-08 13:00:00,21.62,21.69,21.59,21.68,385200.0,15.32,15.3697,15.2988,15.3626,385200.0
2009-04-08 13:30:00,21.68,21.79,21.64,21.78,493000.0,15.3626,15.4405,15.3342,15.4334,493000.0
2009-04-08 14:00:00,21.78,21.8,21.62,21.71,710400.0,15.4334,15.4476,15.32,15.3838,710400.0
2009-04-08 14:30:00,21.71,21.8,21.63,21.68,930600.0,15.3838,15.4476,15.3271,15.3626,930600.0
2009-04-08 15:00:00,21.68,21.76,21.51,21.68,976400.0,15.3626,15.4193,15.2421,15.3626,976400.0
2009-04-08 15:30:00,21.7,21.97,21.69,21.96,1710200.0,15.3767,15.5681,15.3697,15.561,1710200.0
2009-04-09 09:30:00,22.47,23.25,22.28,23.25,1521000.0,15.9224,16.4751,15.7877,16.4751,1521000.0
2009-04-09 10:00:00,23.24,23.34,23.11,23.31,1016600.0,16.468,16.5389,16.3759,16.5176,1016600.0
2009-04-09 10:30:00,23.31,23.37,23.18,23.19,906600.0,16.5176,16.5601,16.4255,16.4326,906600.0
2009-04-09 11:00:00,23.19,23.28,23.17,23.18,724200.0,16.4326,16.4963,16.4184,16.4255,724200.0
2009-04-09 11:30:00,23.18,23.23,23.01,23.2,954000.0,16.4255,16.4609,16.305,16.4396,954000.0
2009-04-09 12:00:00,23.2,23.25,23.1,23.18,577000.0,16.4396,16.4751,16.3688,16.4255,577000.0
2009-04-09 12:30:00,23.18,23.23,23.13,23.21,533400.0,16.4255,16.4609,16.39,16.4467,533400.0
2009-04-09 13:00:00,23.21,23.23,23.15,23.16,483000.0,16.4467,16.4609,16.4042,16.4113,483000.0
2009-04-09 13:30:00,23.16,23.23,23.15,23.2,404400.0,16.4113,16.4609,16.4042,16.4396,404400.0
2009-04-09 14:00:00,23.2,23.21,23.02,23.15,761000.0,16.4396,16.4467,16.3121,16.4042,761000.0
2009-04-09 14:30:00,23.14,23.39,23.14,23.36,1156600.0,16.3971,16.5743,16.3971,16.553,1156600.0
2009-04-09 15:00:00,23.35,23.36,23.16,23.16,867200.0,16.5459,16.553,16.4113,16.4113,867200.0
2009-04-09 15:30:00,23.17,23.23,23.05,23.13,2191000.0,16.4184,16.4609,16.3334,16.39,2191000.0
2009-04-13 09:30:00,23.0,23.0,22.5,22.52,887000.0,16.2979,16.2979,15.9436,15.9578,887000.0
2009-04-13 10:00:00,22.52,22.99,22.5,22.96,1099800.0,15.9578,16.2908,15.9436,16.2696,1099800.0
2009-04-13 10:30:00,22.96,23.04,22.87,23.0,861800.0,16.2696,16.3263,16.2058,16.2979,861800.0
2009-04-13 11:00:00,23.0,23.06,22.89,23.05,447200.0,16.2979,16.3404,16.22,16.3334,447200.0
2009-04-13 11:30:00,23.04,23.16,23.0,23.15,450200.0,16.3263,16.4113,16.2979,16.4042,450200.0
2009-04-13 12:00:00,23.15,23.35,23.15,23.29,538200.0,16.4042,16.5459,16.4042,16.5034,538200.0
2009-04-13 12:30:00,23.29,23.38,23.24,23.33,385400.0,16.5034,16.5672,16.468,16.5318,385400.0
2009-04-13 13:00:00,23.32,23.46,23.25,23.41,519200.0,16.5247,16.6239,16.4751,16.5885,519200.0
2009-04-13 13:30:00,23.41,23.52,23.4,23.5,577200.0,16.5885,16.6664,16.5814,16.6522,577200.0
2009-04-13 14:00:00,23.51,23.54,23.3,23.32,819400.0,16.6593,16.6806,16.5105,16.5247,819400.0
2009-04-13 14:30:00,23.31,23.47,23.3,23.4,797600.0,16.5176,16.631,16.5105,16.5814,797600.0
2009-04-13 15:00:00,23.4,23.64,23.34,23.53,990400.0,16.5814,16.7514,16.5389,16.6735,990400.0
2009-04-13 15:30:00,23.52,23.59,23.32,23.33,1392000.0,16.6664,16.716,16.5247,16.5318,1392000.0
2009-04-14 09:30:00,23.21,23.47,22.88,23.02,675800.0,16.4467,16.631,16.2129,16.3121,675800.0
2009-04-14 10:00:00,23.02,23.3,22.97,23.29,562200.0,16.3121,16.5105,16.2767,16.5034,562200.0
2009-04-14 10:30:00,23.29,23.48,23.27,23.43,522200.0,16.5034,16.6381,16.4892,16.6026,522200.0
2009-04-14 11:00:00,23.43,23.67,23.38,23.38,797600.0,16.6026,16.7727,16.5672,16.5672,797600.0
2009-04-14 11:30:00,23.38,23.53,23.31,23.33,571800.0,16.5672,16.6735,16.5176,16.5318,571800.0
2009-04-14 12:00:00,23.33,23.36,23.13,23.24,829000.0,16.5318,16.553,16.39,16.468,829000.0
2009-04-14 12:30:00,23.24,23.29,22.84,22.87,678200.0,16.468,16.5034,16.1845,16.2058,678200.0
2009-04-14 13:00:00,22.87,23.07,22.86,23.03,416800.0,16.2058,16.3475,16.1987,16.3192,416800.0
2009-04-14 13:30:00,23.04,23.07,22.79,22.89,486600.0,16.3263,16.3475,16.1491,16.22,486600.0
2009-04-14 14:00:00,22.89,23.13,22.85,23.09,862800.0,16.22,16.39,16.1916,16.3617,862800.0
2009-04-14 14:30:00,23.09,23.18,22.98,23.18,793000.0,16.3617,16.4255,16.2838,16.4255,793000.0
2009-04-14 15:00:00,23.18,23.24,23.03,23.08,692600.0,16.4255,16.468,16.3192,16.3546,692600.0
2009-04-14 15:30:00,23.09,23.23,23.0,23.09,2140200.0,16.3617,16.4609,16.2979,16.3617,2140200.0
2009-04-15 09:30:00,23.3,23.71,23.13,23.51,2131400.0,16.5105,16.801,16.39,16.6593,2131400.0
2009-04-15 10:00:00,23.52,24.17,23.52,23.91,2272600.0,16.6664,17.127,16.6664,16.9428,2272600.0
2009-04-15 10:30:00,23.92,23.98,23.6,23.61,1311400.0,16.9498,16.9924,16.7231,16.7302,1311400.0
2009-04-15 11:00:00,23.62,23.93,23.57,23.67,1286400.0,16.7373,16.9569,16.7018,16.7727,1286400.0
2009-04-15 11:30:00,23.67,23.84,23.67,23.74,843600.0,16.7727,16.8932,16.7727,16.8223,843600.0
2009-04-15 12:00:00,23.75,23.79,23.57,23.58,790200.0,16.8294,16.8577,16.7018,16.7089,790200.0
2009-04-15 12:30:00,23.58,23.69,23.5,23.67,649200.0,16.7089,16.7869,16.6522,16.7727,649200.0
2009-04-15 13:00:00,23.67,23.7,23.41,23.47,874600.0,16.7727,16.7939,16.5885,16.631,874600.0
2009-04-15 13:30:00,23.47,23.47,23.14,23.19,1115000.0,16.631,16.631,16.3971,16.4326,1115000.0
2009-04-15 14:00:00,23.19,23.29,22.95,23.0,1073600.0,16.4326,16.5034,16.2625,16.2979,1073600.0
2009-04-15 14:30:00,23.0,23.11,22.97,23.06,1211600.0,16.2979,16.3759,16.2767,16.3404,1211600.0
2009-04-15 15:00:00,23.06,23.38,23.06,23.19,976200.0,16.3404,16.5672,16.3404,16.4326,976200.0
2009-04-15 15:30:00,23.19,23.33,23.09,23.28,2304600.0,16.4326,16.5318,16.3617,16.4963,2304600.0
2009-04-16 09:30:00,23.58,23.88,23.31,23.44,1512400.0,16.7089,16.9215,16.5176,16.6097,1512400.0
2009-04-16 10:00:00,23.42,23.6,23.25,23.54,793400.0,16.5955,16.7231,16.4751,16.6806,793400.0
2009-04-16 10:30:00,23.55,23.7,23.5,23.55,598600.0,16.6877,16.7939,16.6522,16.6877,598600.0
2009-04-16 11:00:00,23.55,23.83,23.53,23.74,833200.0,16.6877,16.8861,16.6735,16.8223,833200.0
2009-04-16 11:30:00,23.74,23.95,23.74,23.93,502800.0,16.8223,16.9711,16.8223,16.9569,502800.0
2009-04-16 12:00:00,23.92,23.96,23.84,23.84,511000.0,16.9498,16.9782,16.8932,16.8932,511000.0
2009-04-16 12:30:00,23.83,23.97,23.79,23.95,376000.0,16.8861,16.9853,16.8577,16.9711,376000.0
2009-04-16 13:00:00,23.94,24.0,23.8,23.81,550800.0,16.964,17.0065,16.8648,16.8719,550800.0
2009-04-16 13:30:00,23.8,23.81,23.57,23.62,624000.0,16.8648,16.8719,16.7018,16.7373,624000.0
2009-04-16 14:00:00,23.62,23.68,23.55,23.65,1043000.0,16.7373,16.7798,16.6877,16.7585,1043000.0
2009-04-16 14:30:00,23.65,23.89,23.63,23.85,917400.0,16.7585,16.9286,16.7443,16.9002,917400.0
2009-04-16 15:00:00,23.85,23.97,23.81,23.85,1165400.0,16.9002,16.9853,16.8719,16.9002,1165400.0
2009-04-16 15:30:00,23.85,23.85,23.5,23.59,2781600.0,16.9002,16.9002,16.6522,16.716,2781600.0
2009-04-17 09:30:00,23.71,24.17,23.67,23.85,2213000.0,16.801,17.127,16.7727,16.9002,2213000.0
2009-04-17 10:00:00,23.85,24.18,23.82,24.15,671200.0,16.9002,17.1341,16.879,17.1128,671200.0
2009-04-17 10:30:00,24.16,24.32,24.09,24.21,960200.0,17.1199,17.2333,17.0703,17.1553,960200.0
2009-04-17 11:00:00,24.21,24.29,24.08,24.13,795800.0,17.1553,17.212,17.0632,17.0986,795800.0
2009-04-17 11:30:00,24.13,24.31,24.09,24.13,658800.0,17.0986,17.2262,17.0703,17.0986,658800.0
2009-04-17 12:00:00,24.13,24.45,24.13,24.45,759600.0,17.0986,17.3254,17.0986,17.3254,759600.0
2009-04-17 12:30:00,24.45,24.49,24.2,24.47,517800.0,17.3254,17.3537,17.1483,17.3396,517800.0
2009-04-17 13:00:00,24.48,24.63,24.45,24.6,522600.0,17.3467,17.453,17.3254,17.4317,522600.0
2009-04-17 13:30:00,24.6,24.88,24.58,24.78,682000.0,17.4317,17.6301,17.4175,17.5592,682000.0
2009-04-17 14:00:00,24.77,24.81,24.54,24.57,929600.0,17.5522,17.5805,17.3892,17.4104,929600.0
2009-04-17 14:30:00,24.57,24.59,24.22,24.29,1153600.0,17.4104,17.4246,17.1624,17.212,1153600.0
2009-04-17 15:00:00,24.29,24.55,24.28,24.48,1247400.0,17.212,17.3963,17.2049,17.3467,1247400.0
2009-04-17 15:30:00,24.47,24.5,24.06,24.16,2517600.0,17.3396,17.3608,17.049,17.1199,2517600.0
2009-04-20 09:30:00,23.75,23.95,23.24,23.29,1613600.0,16.8294,16.9711,16.468,16.5034,1613600.0
2009-04-20 10:00:00,23.27,23.31,23.13,23.24,1004800.0,16.4892,16.5176,16.39,16.468,1004800.0
2009-04-20 10:30:00,23.24,23.25,22.96,23.05,911600.0,16.468,16.4751,16.2696,16.3334,911600.0
2009-04-20 11:00:00,23.05,23.18,23.02,23.14,414600.0,16.3334,16.4255,16.3121,16.3971,414600.0
2009-04-20 11:30:00,23.14,23.27,23.02,23.25,870400.0,16.3971,16.4892,16.3121,16.4751,870400.0
2009-04-20 12:00:00,23.25,23.25,23.13,23.16,478000.0,16.4751,16.4751,16.39,16.4113,478000.0
2009-04-20 12:30:00,23.17,23.25,23.14,23.25,281800.0,16.4184,16.4751,16.3971,16.4751,281800.0
2009-04-20 13:00:00,23.24,23.25,23.01,23.01,405000.0,16.468,16.4751,16.305,16.305,405000.0
2009-04-20 13:30:00,23.01,23.11,22.93,22.99,488000.0,16.305,16.3759,16.2483,16.2908,488000.0
2009-04-20 14:00:00,22.99,23.04,22.92,23.02,532800.0,16.2908,16.3263,16.2412,16.3121,532800.0
2009-04-20 14:30:00,23.02,23.05,22.9,22.91,643800.0,16.3121,16.3334,16.2271,16.2342,643800.0
2009-04-20 15:00:00,22.91,22.95,22.83,22.94,1021200.0,16.2342,16.2625,16.1775,16.2554,1021200.0
2009-04-20 15:30:00,22.94,23.18,22.93,23.0,2183400.0,16.2554,16.4255,16.2483,16.2979,2183400.0
2009-04-21 09:30:00,22.92,23.46,22.68,22.84,1257200.0,16.2412,16.6239,16.0712,16.1845,1257200.0
2009-04-21 10:00:00,22.84,22.9,22.58,22.69,1281600.0,16.1845,16.2271,16.0003,16.0783,1281600.0
2009-04-21 10:30:00,22.69,22.77,22.61,22.75,656000.0,16.0783,16.1349,16.0216,16.1208,656000.0
2009-04-21 11:00:00,22.76,23.06,22.75,22.97,779800.0,16.1279,16.3404,16.1208,16.2767,779800.0
2009-04-21 11:30:00,22.97,23.18,22.9,23.16,428200.0,16.2767,16.4255,16.2271,16.4113,428200.0
2009-04-21 12:00:00,23.16,23.2,23.1,23.16,301800.0,16.4113,16.4396,16.3688,16.4113,301800.0
2009-04-21 12:30:00,23.17,23.32,23.15,23.17,438800.0,16.4184,16.5247,16.4042,16.4184,438800.0
2009-04-21 13:00:00,23.15,23.23,23.05,23.08,309400.0,16.4042,16.4609,16.3334,16.3546,309400.0
2009-04-21 13:30:00,23.07,23.15,23.03,23.11,334600.0,16.3475,16.4042,16.3192,16.3759,334600.0
2009-04-21 14:00:00,23.11,23.19,22.98,23.11,360200.0,16.3759,16.4326,16.2838,16.3759,360200.0
2009-04-21 14:30:00,23.11,23.39,23.11,23.27,662000.0,16.3759,16.5743,16.3759,16.4892,662000.0
2009-04-21 15:00:00,23.28,23.75,23.26,23.45,1421600.0,16.4963,16.8294,16.4822,16.6168,1421600.0
2009-04-21 15:30:00,23.45,23.57,23.36,23.49,1622400.0,16.6168,16.7018,16.553,16.6451,1622400.0
2009-04-22 09:30:00,22.89,23.32,22.77,23.05,1736000.0,16.22,16.5247,16.1349,16.3334,1736000.0
2009-04-22 10:00:00,23.06,23.45,23.05,23.34,1386200.0,16.3404,16.6168,16.3334,16.5389,1386200.0
2009-04-22 10:30:00,23.35,23.43,23.25,23.35,861600.0,16.5459,16.6026,16.4751,16.5459,861600.0
2009-04-22 11:00:00,23.34,23.41,23.22,23.41,690200.0,16.5389,16.5885,16.4538,16.5885,690200.0
2009-04-22 11:30:00,23.41,23.9,23.4,23.85,995600.0,16.5885,16.9357,16.5814,16.9002,995600.0
2009-04-22 12:00:00,23.85,24.16,23.83,23.94,1375600.0,16.9002,17.1199,16.8861,16.964,1375600.0
2009-04-22 12:30:00,23.92,24.0,23.53,23.65,712600.0,16.9498,17.0065,16.6735,16.7585,712600.0
2009-04-22 13:00:00,23.64,23.89,23.64,23.86,545600.0,16.7514,16.9286,16.7514,16.9073,545600.0
2009-04-22 13:30:00,23.87,23.95,23.81,23.83,550000.0,16.9144,16.9711,16.8719,16.8861,550000.0
2009-04-22 14:00:00,23.83,24.18,23.81,24.17,942600.0,16.8861,17.1341,16.8719,17.127,942600.0
2009-04-22 14:30:00,24.18,24.47,24.18,24.42,1672400.0,17.1341,17.3396,17.1341,17.3041,1672400.0
2009-04-22 15:00:00,24.42,24.53,24.18,24.25,1632400.0,17.3041,17.3821,17.1341,17.1837,1632400.0
2009-04-22 15:30:00,24.25,24.34,23.71,23.86,3013800.0,17.1837,17.2475,16.801,16.9073,3013800.0
2009-04-23 09:30:00,24.56,24.93,24.4,24.93,1894400.0,17.4034,17.6655,17.29,17.6655,1894400.0
2009-04-23 10:00:00,24.91,25.04,24.33,24.62,1795800.0,17.6514,17.7435,17.2404,17.4459,1795800.0
2009-04-23 10:30:00,24.63,24.73,24.34,24.41,1300600.0,17.453,17.5238,17.2475,17.2971,1300600.0
2009-04-23 11:00:00,24.4,24.54,23.98,24.04,1214800.0,17.29,17.3892,16.9924,17.0349,1214800.0
2009-04-23 11:30:00,24.03,24.28,24.0,24.23,760400.0,17.0278,17.2049,17.0065,17.1695,760400.0
2009-04-23 12:00:00,24.22,24.58,24.18,24.55,670400.0,17.1624,17.4175,17.1341,17.3963,670400.0
2009-04-23 12:30:00,24.55,24.7,24.44,24.68,376200.0,17.3963,17.5026,17.3183,17.4884,376200.0
2009-04-23 13:00:00,24.68,24.95,24.67,24.93,760000.0,17.4884,17.6797,17.4813,17.6655,760000.0
2009-04-23 13:30:00,24.93,24.96,24.77,24.83,616800.0,17.6655,17.6868,17.5522,17.5947,616800.0
2009-04-23 14:00:00,24.84,24.84,24.57,24.68,634800.0,17.6018,17.6018,17.4104,17.4884,634800.0
2009-04-23 14:30:00,24.68,24.92,24.61,24.65,1419200.0,17.4884,17.6584,17.4388,17.4671,1419200.0
2009-04-23 15:00:00,24.65,24.68,24.4,24.54,1176800.0,17.4671,17.4884,17.29,17.3892,1176800.0
2009-04-23 15:30:00,24.56,24.8,24.47,24.75,2033000.0,17.4034,17.5734,17.3396,17.538,2033000.0
2009-04-24 09:30:00,24.86,25.2,24.66,24.85,1219800.0,17.6159,17.8569,17.4742,17.6088,1219800.0
2009-04-24 10:00:00,24.84,24.92,24.68,24.7,806400.0,17.6018,17.6584,17.4884,17.5026,806400.0
2009-04-24 10:30:00,24.71,24.74,24.42,24.43,1166800.0,17.5096,17.5309,17.3041,17.3112,1166800.0
2009-04-24 11:00:00,24.45,24.47,24.1,24.2,846000.0,17.3254,17.3396,17.0774,17.1483,846000.0
2009-04-24 11:30:00,24.21,24.46,24.11,24.42,871800.0,17.1553,17.3325,17.0845,17.3041,871800.0
2009-04-24 12:00:00,24.42,24.58,24.32,24.5,749200.0,17.3041,17.4175,17.2333,17.3608,749200.0
2009-04-24 12:30:00,24.49,24.71,24.46,24.68,672800.0,17.3537,17.5096,17.3325,17.4884,672800.0
2009-04-24 13:00:00,24.68,24.85,24.65,24.68,725000.0,17.4884,17.6088,17.4671,17.4884,725000.0
2009-04-24 13:30:00,24.68,24.68,24.54,24.55,591400.0,17.4884,17.4884,17.3892,17.3963,591400.0
2009-04-24 14:00:00,24.55,24.68,24.29,24.49,997000.0,17.3963,17.4884,17.212,17.3537,997000.0
2009-04-24 14:30:00,24.51,24.74,24.5,24.73,512000.0,17.3679,17.5309,17.3608,17.5238,512000.0
2009-04-24 15:00:00,24.72,24.92,24.56,24.59,1052600.0,17.5167,17.6584,17.4034,17.4246,1052600.0
2009-04-24 15:30:00,24.59,24.71,24.38,24.56,1476000.0,17.4246,17.5096,17.2758,17.4034,1476000.0
2009-04-27 09:30:00,24.25,24.25,23.48,23.64,1706200.0,17.1837,17.1837,16.6381,16.7514,1706200.0
2009-04-27 10:00:00,23.64,24.0,23.5,23.82,1344200.0,16.7514,17.0065,16.6522,16.879,1344200.0
2009-04-27 10:30:00,23.8,24.04,23.67,24.02,831400.0,16.8648,17.0349,16.7727,17.0207,831400.0
2009-04-27 11:00:00,24.0,24.1,23.95,23.97,769000.0,17.0065,17.0774,16.9711,16.9853,769000.0
2009-04-27 11:30:00,23.98,24.0,23.86,23.86,312000.0,16.9924,17.0065,16.9073,16.9073,312000.0
2009-04-27 12:00:00,23.87,23.93,23.79,23.86,503800.0,16.9144,16.9569,16.8577,16.9073,503800.0
2009-04-27 12:30:00,23.86,23.88,23.6,23.67,493800.0,16.9073,16.9215,16.7231,16.7727,493800.0
2009-04-27 13:00:00,23.67,23.68,23.48,23.52,606200.0,16.7727,16.7798,16.6381,16.6664,606200.0
2009-04-27 13:30:00,23.52,23.58,23.36,23.42,638400.0,16.6664,16.7089,16.553,16.5955,638400.0
2009-04-27 14:00:00,23.41,23.47,23.31,23.42,496000.0,16.5885,16.631,16.5176,16.5955,496000.0
2009-04-27 14:30:00,23.42,23.56,23.35,23.55,790200.0,16.5955,16.6947,16.5459,16.6877,790200.0
2009-04-27 15:00:00,23.55,23.64,23.4,23.53,929000.0,16.6877,16.7514,16.5814,16.6735,929000.0
2009-04-27 15:30:00,23.53,23.89,23.49,23.69,2253200.0,16.6735,16.9286,16.6451,16.7869,2253200.0
2009-04-28 09:30:00,23.49,23.51,22.86,23.48,1546600.0,16.6451,16.6593,16.1987,16.6381,1546600.0
2009-04-28 10:00:00,23.48,23.71,23.44,23.66,725800.0,16.6381,16.801,16.6097,16.7656,725800.0
2009-04-28 10:30:00,23.66,23.67,23.48,23.65,563400.0,16.7656,16.7727,16.6381,16.7585,563400.0
2009-04-28 11:00:00,23.65,23.75,23.38,23.49,659400.0,16.7585,16.8294,16.5672,16.6451,659400.0
2009-04-28 11:30:00,23.49,23.65,23.45,23.53,795800.0,16.6451,16.7585,16.6168,16.6735,795800.0
2009-04-28 12:00:00,23.54,23.93,23.53,23.85,691400.0,16.6806,16.9569,16.6735,16.9002,691400.0
2009-04-28 12:30:00,23.84,23.88,23.71,23.79,399600.0,16.8932,16.9215,16.801,16.8577,399600.0
2009-04-28 13:00:00,23.79,23.85,23.61,23.71,549600.0,16.8577,16.9002,16.7302,16.801,549600.0
2009-04-28 13:30:00,23.71,23.89,23.7,23.73,610600.0,16.801,16.9286,16.7939,16.8152,610600.0
2009-04-28 14:00:00,23.73,23.9,23.73,23.85,563800.0,16.8152,16.9357,16.8152,16.9002,563800.0
2009-04-28 14:30:00,23.85,23.98,23.8,23.83,580600.0,16.9002,16.9924,16.8648,16.8861,580600.0
2009-04-28 15:00:00,23.83,23.9,23.65,23.67,738000.0,16.8861,16.9357,16.7585,16.7727,738000.0
2009-04-28 15:30:00,23.67,23.68,23.53,23.56,1068200.0,16.7727,16.7798,16.6735,16.6947,1068200.0
2009-04-29 09:30:00,23.8,24.28,23.8,23.98,1146000.0,16.8648,17.2049,16.8648,16.9924,1146000.0
2009-04-29 10:00:00,23.98,24.0,23.79,23.88,638800.0,16.9924,17.0065,16.8577,16.9215,638800.0
2009-04-29 10:30:00,23.88,24.11,23.87,24.04,929800.0,16.9215,17.0845,16.9144,17.0349,929800.0
2009-04-29 11:00:00,24.04,24.25,24.01,24.21,702800.0,17.0349,17.1837,17.0136,17.1553,702800.0
2009-04-29 11:30:00,24.22,24.25,24.13,24.14,420000.0,17.1624,17.1837,17.0986,17.1057,420000.0
2009-04-29 12:00:00,24.15,24.34,24.14,24.34,468600.0,17.1128,17.2475,17.1057,17.2475,468600.0
2009-04-29 12:30:00,24.34,24.38,24.3,24.36,555400.0,17.2475,17.2758,17.2191,17.2616,555400.0
2009-04-29 13:00:00,24.36,24.67,24.35,24.66,626600.0,17.2616,17.4813,17.2545,17.4742,626600.0
2009-04-29 13:30:00,24.66,24.95,24.61,24.93,1257800.0,17.4742,17.6797,17.4388,17.6655,1257800.0
2009-04-29 14:00:00,24.93,24.95,24.59,24.81,1249600.0,17.6655,17.6797,17.4246,17.5805,1249600.0
2009-04-29 14:30:00,24.81,24.95,24.59,24.68,979200.0,17.5805,17.6797,17.4246,17.4884,979200.0
2009-04-29 15:00:00,24.69,24.69,24.35,24.41,1303000.0,17.4955,17.4955,17.2545,17.2971,1303000.0
2009-04-29 15:30:00,24.41,24.54,24.3,24.43,1501000.0,17.2971,17.3892,17.2191,17.3112,1501000.0
2009-04-30 09:30:00,24.75,25.1,24.69,25.02,897600.0,17.538,17.786,17.4955,17.7293,897600.0
2009-04-30 10:00:00,25.02,25.22,25.01,25.2,673600.0,17.7293,17.871,17.7222,17.8569,673600.0
2009-04-30 10:30:00,25.21,25.36,25.17,25.26,1003800.0,17.8639,17.9702,17.8356,17.8994,1003800.0
2009-04-30 11:00:00,25.25,25.3,25.13,25.22,622600.0,17.8923,17.9277,17.8073,17.871,622600.0
2009-04-30 11:30:00,25.23,25.24,25.01,25.02,416800.0,17.8781,17.8852,17.7222,17.7293,416800.0
2009-04-30 12:00:00,25.02,25.04,24.91,24.99,381200.0,17.7293,17.7435,17.6514,17.7081,381200.0
2009-04-30 12:30:00,24.99,24.99,24.75,24.76,645400.0,17.7081,17.7081,17.538,17.5451,645400.0
2009-04-30 13:00:00,24.77,24.89,24.72,24.77,550400.0,17.5522,17.6372,17.5167,17.5522,550400.0
2009-04-30 13:30:00,24.75,25.03,24.73,25.0,555400.0,17.538,17.7364,17.5238,17.7151,555400.0
2009-04-30 14:00:00,25.0,25.25,24.98,25.2,880000.0,17.7151,17.8923,17.701,17.8569,880000.0
2009-04-30 14:30:00,25.21,25.25,24.97,25.06,721400.0,17.8639,17.8923,17.6939,17.7577,721400.0
2009-04-30 15:00:00,25.07,25.08,24.55,24.61,1125800.0,17.7647,17.7718,17.3963,17.4388,1125800.0
2009-04-30 15:30:00,24.61,24.77,24.53,24.59,2040400.0,17.4388,17.5522,17.3821,17.4246,2040400.0
2009-05-01 09:30:00,24.55,24.95,24.3,24.54,1127600.0,17.3963,17.6797,17.2191,17.3892,1127600.0
2009-05-01 10:00:00,24.53,24.55,24.06,24.15,871200.0,17.3821,17.3963,17.049,17.1128,871200.0
2009-05-01 10:30:00,24.13,24.35,24.11,24.33,653600.0,17.0986,17.2545,17.0845,17.2404,653600.0
2009-05-01 11:00:00,24.33,24.93,24.31,24.91,1214400.0,17.2404,17.6655,17.2262,17.6514,1214400.0
2009-05-01 11:30:00,24.9,24.94,24.75,24.8,526200.0,17.6443,17.6726,17.538,17.5734,526200.0
2009-05-01 12:00:00,24.81,25.07,24.76,24.92,567200.0,17.5805,17.7647,17.5451,17.6584,567200.0
2009-05-01 12:30:00,24.93,25.11,24.91,25.1,594800.0,17.6655,17.7931,17.6514,17.786,594800.0
2009-05-01 13:00:00,25.11,25.36,25.04,25.32,465400.0,17.7931,17.9702,17.7435,17.9419,465400.0
2009-05-01 13:30:00,25.34,25.65,25.32,25.57,966200.0,17.9561,18.1757,17.9419,18.119,966200.0
2009-05-01 14:00:00,25.58,25.63,25.24,25.25,836600.0,18.1261,18.1616,17.8852,17.8923,836600.0
2009-05-01 14:30:00,25.25,25.25,25.01,25.14,655000.0,17.8923,17.8923,17.7222,17.8143,655000.0
2009-05-01 15:00:00,25.12,25.16,24.75,24.75,980000.0,17.8002,17.8285,17.538,17.538,980000.0
2009-05-01 15:30:00,24.76,25.02,24.64,24.99,1618600.0,17.5451,17.7293,17.46,17.7081,1618600.0
2009-05-04 09:30:00,25.01,25.6,25.01,25.55,1298400.0,17.7222,18.1403,17.7222,18.1049,1298400.0
2009-05-04 10:00:00,25.53,26.0,25.53,25.99,1339200.0,18.0907,18.4237,18.0907,18.4167,1339200.0
2009-05-04 10:30:00,25.99,26.14,25.9,26.13,1000400.0,18.4167,18.5229,18.3529,18.5159,1000400.0
2009-05-04 11:00:00,26.14,26.57,26.14,26.55,1650000.0,18.5229,18.8276,18.5229,18.8135,1650000.0
2009-05-04 11:30:00,26.55,26.59,26.31,26.46,1505200.0,18.8135,18.8418,18.6434,18.7497,1505200.0
2009-05-04 12:00:00,26.47,26.57,26.37,26.45,1214400.0,18.7568,18.8276,18.6859,18.7426,1214400.0
2009-05-04 12:30:00,26.45,26.65,26.4,26.58,948600.0,18.7426,18.8843,18.7072,18.8347,948600.0
2009-05-04 13:00:00,26.58,26.77,26.54,26.71,733200.0,18.8347,18.9694,18.8064,18.9269,733200.0
2009-05-04 13:30:00,26.71,26.78,26.63,26.68,682800.0,18.9269,18.9765,18.8702,18.9056,682800.0
2009-05-04 14:00:00,26.67,26.79,26.58,26.74,1144000.0,18.8985,18.9835,18.8347,18.9481,1144000.0
2009-05-04 14:30:00,26.74,26.75,26.59,26.72,1186600.0,18.9481,18.9552,18.8418,18.9339,1186600.0
2009-05-04 15:00:00,26.71,26.75,26.57,26.59,1097400.0,18.9269,18.9552,18.8276,18.8418,1097400.0
2009-05-04 15:30:00,26.59,26.7,26.5,26.69,2211400.0,18.8418,18.9198,18.778,18.9127,2211400.0
2009-05-05 09:30:00,26.63,26.82,26.16,26.52,1965200.0,18.8702,19.0048,18.5371,18.7922,1965200.0
2009-05-05 10:00:00,26.49,26.68,26.29,26.36,861800.0,18.771,18.9056,18.6292,18.6788,861800.0
2009-05-05 10:30:00,26.36,26.37,25.75,25.75,1201200.0,18.6788,18.6859,18.2466,18.2466,1201200.0
2009-05-05 11:00:00,25.76,25.91,25.61,25.81,1750000.0,18.2537,18.36,18.1474,18.2891,1750000.0
2009-05-05 11:30:00,25.8,25.93,25.75,25.77,1077400.0,18.282,18.3741,18.2466,18.2608,1077400.0
2009-05-05 12:00:00,25.77,25.96,25.76,25.96,458200.0,18.2608,18.3954,18.2537,18.3954,458200.0
2009-05-05 12:30:00,25.96,26.0,25.88,25.91,558400.0,18.3954,18.4237,18.3387,18.36,558400.0
2009-05-05 13:00:00,25.91,25.99,25.86,25.9,474200.0,18.36,18.4167,18.3245,18.3529,474200.0
2009-05-05 13:30:00,25.89,25.97,25.85,25.89,495200.0,18.3458,18.4025,18.3175,18.3458,495200.0
2009-05-05 14:00:00,25.9,26.0,25.86,25.96,743400.0,18.3529,18.4237,18.3245,18.3954,743400.0
2009-05-05 14:30:00,25.95,25.99,25.89,25.9,700800.0,18.3883,18.4167,18.3458,18.3529,700800.0
2009-05-05 15:00:00,25.89,26.09,25.89,26.07,1249000.0,18.3458,18.4875,18.3458,18.4733,1249000.0
2009-05-05 15:30:00,26.08,26.14,25.98,26.03,1658400.0,18.4804,18.5229,18.4096,18.445,1658400.0
2009-05-06 09:30:00,26.54,26.99,26.15,26.36,1184800.0,18.8064,19.1253,18.53,18.6788,1184800.0
2009-05-06 10:00:00,26.38,26.5,25.8,25.8,1051800.0,18.693,18.778,18.282,18.282,1051800.0
2009-05-06 10:30:00,25.8,26.09,25.79,26.02,655800.0,18.282,18.4875,18.2749,18.4379,655800.0
2009-05-06 11:00:00,26.02,26.07,25.8,25.9,400200.0,18.4379,18.4733,18.282,18.3529,400200.0
2009-05-06 11:30:00,25.9,26.25,25.81,26.24,504200.0,18.3529,18.6009,18.2891,18.5938,504200.0
2009-05-06 12:00:00,26.22,26.5,26.22,26.48,418200.0,18.5796,18.778,18.5796,18.7639,418200.0
2009-05-06 12:30:00,26.48,26.48,26.24,26.25,235200.0,18.7639,18.7639,18.5938,18.6009,235200.0
2009-05-06 13:00:00,26.26,26.4,26.18,26.23,238200.0,18.608,18.7072,18.5513,18.5867,238200.0
2009-05-06 13:30:00,26.23,26.46,26.2,26.45,469200.0,18.5867,18.7497,18.5655,18.7426,469200.0
2009-05-06 14:00:00,26.45,26.5,26.41,26.49,612800.0,18.7426,18.778,18.7143,18.771,612800.0
2009-05-06 14:30:00,26.49,26.53,26.36,26.42,586400.0,18.771,18.7993,18.6788,18.7214,586400.0
2009-05-06 15:00:00,26.42,26.45,26.21,26.29,472200.0,18.7214,18.7426,18.5725,18.6292,472200.0
2009-05-06 15:30:00,26.29,26.5,26.25,26.48,1137600.0,18.6292,18.778,18.6009,18.7639,1137600.0
2009-05-07 09:30:00,26.75,26.75,26.11,26.22,1224200.0,18.9552,18.9552,18.5017,18.5796,1224200.0
2009-05-07 10:00:00,26.22,26.47,26.09,26.19,656000.0,18.5796,18.7568,18.4875,18.5584,656000.0
2009-05-07 10:30:00,26.18,26.19,25.89,25.93,783400.0,18.5513,18.5584,18.3458,18.3741,783400.0
2009-05-07 11:00:00,25.93,26.07,25.9,26.0,493800.0,18.3741,18.4733,18.3529,18.4237,493800.0
2009-05-07 11:30:00,26.0,26.02,25.8,25.84,648200.0,18.4237,18.4379,18.282,18.3104,648200.0
2009-05-07 12:00:00,25.85,25.89,25.78,25.83,491000.0,18.3175,18.3458,18.2678,18.3033,491000.0
2009-05-07 12:30:00,25.83,26.0,25.81,25.93,564400.0,18.3033,18.4237,18.2891,18.3741,564400.0
2009-05-07 13:00:00,25.93,25.97,25.81,25.91,497600.0,18.3741,18.4025,18.2891,18.36,497600.0
2009-05-07 13:30:00,25.91,25.97,25.79,25.96,542400.0,18.36,18.4025,18.2749,18.3954,542400.0
2009-05-07 14:00:00,25.96,25.97,25.66,25.68,451200.0,18.3954,18.4025,18.1828,18.197,451200.0
2009-05-07 14:30:00,25.68,25.68,25.43,25.57,792000.0,18.197,18.197,18.0198,18.119,792000.0
2009-05-07 15:00:00,25.57,25.63,25.39,25.46,1358000.0,18.119,18.1616,17.9915,18.0411,1358000.0
2009-05-07 15:30:00,25.46,25.75,25.29,25.63,1839800.0,18.0411,18.2466,17.9206,18.1616,1839800.0
2009-05-08 09:30:00,25.67,26.23,25.67,26.11,1113600.0,18.1899,18.5867,18.1899,18.5017,1113600.0
2009-05-08 10:00:00,26.1,26.18,25.5,25.53,1230000.0,18.4946,18.5513,18.0694,18.0907,1230000.0
2009-05-08 10:30:00,25.53,25.7,25.43,25.48,1212000.0,18.0907,18.2112,18.0198,18.0553,1212000.0
2009-05-08 11:00:00,25.49,25.85,25.48,25.84,574600.0,18.0624,18.3175,18.0553,18.3104,574600.0
2009-05-08 11:30:00,25.84,26.01,25.82,25.97,630600.0,18.3104,18.4308,18.2962,18.4025,630600.0
2009-05-08 12:00:00,25.96,26.12,25.89,25.96,538400.0,18.3954,18.5088,18.3458,18.3954,538400.0
2009-05-08 12:30:00,25.97,25.97,25.64,25.92,1039400.0,18.4025,18.4025,18.1686,18.3671,1039400.0
2009-05-08 13:00:00,25.9,26.13,25.88,26.04,1130000.0,18.3529,18.5159,18.3387,18.4521,1130000.0
2009-05-08 13:30:00,26.04,26.05,25.75,25.75,854400.0,18.4521,18.4592,18.2466,18.2466,854400.0
2009-05-08 14:00:00,25.77,25.89,25.73,25.73,873600.0,18.2608,18.3458,18.2324,18.2324,873600.0
2009-05-08 14:30:00,25.74,25.87,25.7,25.75,924200.0,18.2395,18.3316,18.2112,18.2466,924200.0
2009-05-08 15:00:00,25.75,25.81,25.59,25.6,1286600.0,18.2466,18.2891,18.1332,18.1403,1286600.0
2009-05-08 15:30:00,25.6,25.73,25.53,25.71,2043000.0,18.1403,18.2324,18.0907,18.2182,2043000.0
2009-05-11 09:30:00,25.35,25.59,24.63,24.83,1369400.0,17.9631,18.1332,17.453,17.5947,1369400.0
2009-05-11 10:00:00,24.82,25.23,24.74,24.99,907400.0,17.5876,17.8781,17.5309,17.7081,907400.0
2009-05-11 10:30:00,25.0,25.19,24.81,24.9,709600.0,17.7151,17.8498,17.5805,17.6443,709600.0
2009-05-11 11:00:00,24.9,24.93,24.7,24.71,591000.0,17.6443,17.6655,17.5026,17.5096,591000.0
2009-05-11 11:30:00,24.72,24.75,24.55,24.6,543200.0,17.5167,17.538,17.3963,17.4317,543200.0
2009-05-11 12:00:00,24.6,24.73,24.54,24.65,587400.0,17.4317,17.5238,17.3892,17.4671,587400.0
2009-05-11 12:30:00,24.65,24.79,24.63,24.65,638600.0,17.4671,17.5663,17.453,17.4671,638600.0
2009-05-11 13:00:00,24.65,24.71,24.54,24.66,433400.0,17.4671,17.5096,17.3892,17.4742,433400.0
2009-05-11 13:30:00,24.66,24.81,24.6,24.73,511600.0,17.4742,17.5805,17.4317,17.5238,511600.0
2009-05-11 14:00:00,24.74,24.75,24.65,24.7,437800.0,17.5309,17.538,17.4671,17.5026,437800.0
2009-05-11 14:30:00,24.7,24.88,24.68,24.78,506600.0,17.5026,17.6301,17.4884,17.5592,506600.0
2009-05-11 15:00:00,24.78,24.78,24.6,24.67,757600.0,17.5592,17.5592,17.4317,17.4813,757600.0
2009-05-11 15:30:00,24.67,24.8,24.59,24.68,2041600.0,17.4813,17.5734,17.4246,17.4884,2041600.0
2009-05-12 09:30:00,24.84,24.99,24.12,24.29,1793400.0,17.6018,17.7081,17.0916,17.212,1793400.0
2009-05-12 10:00:00,24.29,24.41,24.03,24.06,1329800.0,17.212,17.2971,17.0278,17.049,1329800.0
2009-05-12 10:30:00,24.06,24.11,23.83,23.91,1045800.0,17.049,17.0845,16.8861,16.9428,1045800.0
2009-05-12 11:00:00,23.91,24.1,23.88,24.0,669800.0,16.9428,17.0774,16.9215,17.0065,669800.0
2009-05-12 11:30:00,24.0,24.13,23.92,23.97,802800.0,17.0065,17.0986,16.9498,16.9853,802800.0
2009-05-12 12:00:00,23.97,24.02,23.83,23.88,812600.0,16.9853,17.0207,16.8861,16.9215,812600.0
2009-05-12 12:30:00,23.88,23.97,23.86,23.89,580400.0,16.9215,16.9853,16.9073,16.9286,580400.0
2009-05-12 13:00:00,23.89,24.06,23.86,24.05,614400.0,16.9286,17.049,16.9073,17.042,614400.0
2009-05-12 13:30:00,24.05,24.18,24.0,24.1,848800.0,17.042,17.1341,17.0065,17.0774,848800.0
2009-05-12 14:00:00,24.09,24.22,24.02,24.13,564600.0,17.0703,17.1624,17.0207,17.0986,564600.0
2009-05-12 14:30:00,24.13,24.33,24.1,24.23,799400.0,17.0986,17.2404,17.0774,17.1695,799400.0
2009-05-12 15:00:00,24.23,24.4,24.22,24.25,1509200.0,17.1695,17.29,17.1624,17.1837,1509200.0
2009-05-12 15:30:00,24.25,24.3,24.11,24.2,2169800.0,17.1837,17.2191,17.0845,17.1483,2169800.0
2009-05-13 09:30:00,23.81,23.81,23.08,23.36,1804000.0,16.8719,16.8719,16.3546,16.553,1804000.0
2009-05-13 10:00:00,23.36,23.62,23.28,23.56,921800.0,16.553,16.7373,16.4963,16.6947,921800.0
2009-05-13 10:30:00,23.58,23.58,23.14,23.16,771800.0,16.7089,16.7089,16.3971,16.4113,771800.0
2009-05-13 11:00:00,23.16,23.18,23.03,23.09,836200.0,16.4113,16.4255,16.3192,16.3617,836200.0
2009-05-13 11:30:00,23.08,23.09,22.9,23.02,714600.0,16.3546,16.3617,16.2271,16.3121,714600.0
2009-05-13 12:00:00,23.01,23.14,23.0,23.05,686000.0,16.305,16.3971,16.2979,16.3334,686000.0
2009-05-13 12:30:00,23.04,23.18,22.97,22.99,735600.0,16.3263,16.4255,16.2767,16.2908,735600.0
2009-05-13 13:00:00,23.0,23.02,22.88,22.96,613000.0,16.2979,16.3121,16.2129,16.2696,613000.0
2009-05-13 13:30:00,22.96,23.1,22.83,23.03,803200.0,16.2696,16.3688,16.1775,16.3192,803200.0
2009-05-13 14:00:00,23.04,23.07,22.88,23.04,610000.0,16.3263,16.3475,16.2129,16.3263,610000.0
2009-05-13 14:30:00,23.03,23.18,23.0,23.15,650000.0,16.3192,16.4255,16.2979,16.4042,650000.0
2009-05-13 15:00:00,23.15,23.18,22.96,22.99,1002800.0,16.4042,16.4255,16.2696,16.2908,1002800.0
2009-05-13 15:30:00,22.99,23.08,22.94,22.97,2559600.0,16.2908,16.3546,16.2554,16.2767,2559600.0
2009-05-14 09:30:00,22.97,23.63,22.83,23.05,1405800.0,16.2767,16.7443,16.1775,16.3334,1405800.0
2009-05-14 10:00:00,23.04,23.34,23.0,23.1,824000.0,16.3263,16.5389,16.2979,16.3688,824000.0
2009-05-14 10:30:00,23.12,23.2,23.02,23.16,612800.0,16.383,16.4396,16.3121,16.4113,612800.0
2009-05-14 11:00:00,23.15,23.27,23.11,23.22,487800.0,16.4042,16.4892,16.3759,16.4538,487800.0
2009-05-14 11:30:00,23.25,23.25,23.09,23.11,559600.0,16.4751,16.4751,16.3617,16.3759,559600.0
2009-05-14 12:00:00,23.11,23.2,23.07,23.08,297400.0,16.3759,16.4396,16.3475,16.3546,297400.0
2009-05-14 12:30:00,23.08,23.14,23.03,23.03,323000.0,16.3546,16.3971,16.3192,16.3192,323000.0
2009-05-14 13:00:00,23.03,23.1,22.86,22.92,398600.0,16.3192,16.3688,16.1987,16.2412,398600.0
2009-05-14 13:30:00,22.91,23.02,22.91,22.92,274600.0,16.2342,16.3121,16.2342,16.2412,274600.0
2009-05-14 14:00:00,22.92,23.05,22.92,23.02,448200.0,16.2412,16.3334,16.2412,16.3121,448200.0
2009-05-14 14:30:00,23.04,23.13,23.0,23.05,558600.0,16.3263,16.39,16.2979,16.3334,558600.0
2009-05-14 15:00:00,23.05,23.08,22.92,23.02,787000.0,16.3334,16.3546,16.2412,16.3121,787000.0
2009-05-14 15:30:00,23.02,23.03,22.9,22.93,1663000.0,16.3121,16.3192,16.2271,16.2483,1663000.0
2009-05-15 09:30:00,22.86,23.38,22.79,23.26,1342200.0,16.1987,16.5672,16.1491,16.4822,1342200.0
2009-05-15 10:00:00,23.27,23.42,23.17,23.39,608400.0,16.4892,16.5955,16.4184,16.5743,608400.0
2009-05-15 10:30:00,23.39,23.81,23.37,23.74,935400.0,16.5743,16.8719,16.5601,16.8223,935400.0
2009-05-15 11:00:00,23.74,23.81,23.56,23.61,679800.0,16.8223,16.8719,16.6947,16.7302,679800.0
2009-05-15 11:30:00,23.61,23.64,23.33,23.36,484400.0,16.7302,16.7514,16.5318,16.553,484400.0
2009-05-15 12:00:00,23.35,23.42,23.25,23.36,400000.0,16.5459,16.5955,16.4751,16.553,400000.0
2009-05-15 12:30:00,23.36,23.36,23.2,23.26,286000.0,16.553,16.553,16.4396,16.4822,286000.0
2009-05-15 13:00:00,23.26,23.3,23.1,23.13,539800.0,16.4822,16.5105,16.3688,16.39,539800.0
2009-05-15 13:30:00,23.14,23.22,23.1,23.2,274000.0,16.3971,16.4538,16.3688,16.4396,274000.0
2009-05-15 14:00:00,23.2,23.29,23.15,23.24,368800.0,16.4396,16.5034,16.4042,16.468,368800.0
2009-05-15 14:30:00,23.23,23.27,23.13,23.19,481400.0,16.4609,16.4892,16.39,16.4326,481400.0
2009-05-15 15:00:00,23.2,23.41,23.13,23.39,737200.0,16.4396,16.5885,16.39,16.5743,737200.0
2009-05-15 15:30:00,23.39,23.4,23.21,23.31,1449400.0,16.5743,16.5814,16.4467,16.5176,1449400.0
2009-05-18 09:30:00,23.55,23.8,23.33,23.61,1486800.0,16.6877,16.8648,16.5318,16.7302,1486800.0
2009-05-18 10:00:00,23.6,23.61,23.32,23.5,730000.0,16.7231,16.7302,16.5247,16.6522,730000.0
2009-05-18 10:30:00,23.5,23.91,23.5,23.84,525400.0,16.6522,16.9428,16.6522,16.8932,525400.0
2009-05-18 11:00:00,23.84,23.85,23.7,23.72,304000.0,16.8932,16.9002,16.7939,16.8081,304000.0
2009-05-18 11:30:00,23.72,23.95,23.7,23.94,763800.0,16.8081,16.9711,16.7939,16.964,763800.0
2009-05-18 12:00:00,23.94,24.24,23.94,24.21,716400.0,16.964,17.1766,16.964,17.1553,716400.0
2009-05-18 12:30:00,24.21,24.23,24.05,24.11,517600.0,17.1553,17.1695,17.042,17.0845,517600.0
2009-05-18 13:00:00,24.11,24.13,24.0,24.03,419200.0,17.0845,17.0986,17.0065,17.0278,419200.0
2009-05-18 13:30:00,24.03,24.13,24.0,24.06,455800.0,17.0278,17.0986,17.0065,17.049,455800.0
2009-05-18 14:00:00,24.07,24.13,23.99,24.02,556400.0,17.0561,17.0986,16.9994,17.0207,556400.0
2009-05-18 14:30:00,24.04,24.22,24.02,24.18,528800.0,17.0349,17.1624,17.0207,17.1341,528800.0
2009-05-18 15:00:00,24.17,24.23,24.11,24.15,779600.0,17.127,17.1695,17.0845,17.1128,779600.0
2009-05-18 15:30:00,24.16,24.25,24.06,24.21,1684800.0,17.1199,17.1837,17.049,17.1553,1684800.0
2009-05-19 09:30:00,24.34,24.75,24.24,24.36,1184000.0,17.2475,17.538,17.1766,17.2616,1184000.0
2009-05-19 10:00:00,24.35,24.42,24.19,24.33,703800.0,17.2545,17.3041,17.1412,17.2404,703800.0
2009-05-19 10:30:00,24.32,24.53,24.3,24.49,642000.0,17.2333,17.3821,17.2191,17.3537,642000.0
2009-05-19 11:00:00,24.48,24.48,24.18,24.24,415400.0,17.3467,17.3467,17.1341,17.1766,415400.0
2009-05-19 11:30:00,24.24,24.41,24.24,24.35,303000.0,17.1766,17.2971,17.1766,17.2545,303000.0
2009-05-19 12:00:00,24.35,24.36,24.25,24.25,276400.0,17.2545,17.2616,17.1837,17.1837,276400.0
2009-05-19 12:30:00,24.25,24.26,24.01,24.01,305400.0,17.1837,17.1908,17.0136,17.0136,305400.0
2009-05-19 13:00:00,24.02,24.16,24.01,24.08,426800.0,17.0207,17.1199,17.0136,17.0632,426800.0
2009-05-19 13:30:00,24.09,24.1,23.99,24.05,488400.0,17.0703,17.0774,16.9994,17.042,488400.0
2009-05-19 14:00:00,24.06,24.23,23.99,24.22,361800.0,17.049,17.1695,16.9994,17.1624,361800.0
2009-05-19 14:30:00,24.22,24.29,24.22,24.24,319800.0,17.1624,17.212,17.1624,17.1766,319800.0
2009-05-19 15:00:00,24.24,24.27,24.17,24.18,405800.0,17.1766,17.1979,17.127,17.1341,405800.0
2009-05-19 15:30:00,24.18,24.2,24.04,24.08,958400.0,17.1341,17.1483,17.0349,17.0632,958400.0
2009-05-20 09:30:00,24.32,24.85,24.25,24.78,996600.0,17.2333,17.6088,17.1837,17.5592,996600.0
2009-05-20 10:00:00,24.79,25.18,24.78,25.15,1363600.0,17.5663,17.8427,17.5592,17.8214,1363600.0
2009-05-20 10:30:00,25.18,25.2,24.98,25.04,883400.0,17.8427,17.8569,17.701,17.7435,883400.0
2009-05-20 11:00:00,25.05,25.11,24.85,24.87,548200.0,17.7506,17.7931,17.6088,17.623,548200.0
2009-05-20 11:30:00,24.86,24.86,24.56,24.59,595600.0,17.6159,17.6159,17.4034,17.4246,595600.0
2009-05-20 12:00:00,24.58,24.66,24.53,24.63,559000.0,17.4175,17.4742,17.3821,17.453,559000.0
2009-05-20 12:30:00,24.62,24.74,24.56,24.61,497800.0,17.4459,17.5309,17.4034,17.4388,497800.0
2009-05-20 13:00:00,24.61,24.62,24.51,24.58,594800.0,17.4388,17.4459,17.3679,17.4175,594800.0
2009-05-20 13:30:00,24.58,24.74,24.57,24.66,378200.0,17.4175,17.5309,17.4104,17.4742,378200.0
2009-05-20 14:00:00,24.67,24.75,24.47,24.72,521800.0,17.4813,17.538,17.3396,17.5167,521800.0
2009-05-20 14:30:00,24.71,24.74,24.56,24.63,480200.0,17.5096,17.5309,17.4034,17.453,480200.0
2009-05-20 15:00:00,24.62,24.64,24.25,24.31,928200.0,17.4459,17.46,17.1837,17.2262,928200.0
2009-05-20 15:30:00,24.31,24.39,24.15,24.25,1052400.0,17.2262,17.2829,17.1128,17.1837,1052400.0
2009-05-21 09:30:00,23.74,23.82,23.28,23.35,1346400.0,16.8223,16.879,16.4963,16.5459,1346400.0
2009-05-21 10:00:00,23.35,23.43,23.1,23.23,1037800.0,16.5459,16.6026,16.3688,16.4609,1037800.0
2009-05-21 10:30:00,23.23,23.23,23.03,23.03,781000.0,16.4609,16.4609,16.3192,16.3192,781000.0
2009-05-21 11:00:00,23.03,23.11,23.0,23.09,372200.0,16.3192,16.3759,16.2979,16.3617,372200.0
2009-05-21 11:30:00,23.09,23.24,23.05,23.18,299000.0,16.3617,16.468,16.3334,16.4255,299000.0
2009-05-21 12:00:00,23.18,23.22,23.05,23.07,642600.0,16.4255,16.4538,16.3334,16.3475,642600.0
2009-05-21 12:30:00,23.06,23.25,23.06,23.24,594800.0,16.3404,16.4751,16.3404,16.468,594800.0
2009-05-21 13:00:00,23.24,23.3,23.04,23.06,621600.0,16.468,16.5105,16.3263,16.3404,621600.0
2009-05-21 13:30:00,23.06,23.08,23.0,23.04,405400.0,16.3404,16.3546,16.2979,16.3263,405400.0
2009-05-21 14:00:00,23.02,23.08,22.86,22.87,648800.0,16.3121,16.3546,16.1987,16.2058,648800.0
2009-05-21 14:30:00,22.88,22.93,22.79,22.9,651800.0,16.2129,16.2483,16.1491,16.2271,651800.0
2009-05-21 15:00:00,22.9,22.9,22.81,22.85,624600.0,16.2271,16.2271,16.1633,16.1916,624600.0
2009-05-21 15:30:00,22.85,23.05,22.82,23.01,2083000.0,16.1916,16.3334,16.1704,16.305,2083000.0
2009-05-22 09:30:00,23.01,23.42,22.89,23.04,969200.0,16.305,16.5955,16.22,16.3263,969200.0
2009-05-22 10:00:00,23.03,23.43,23.0,23.36,463000.0,16.3192,16.6026,16.2979,16.553,463000.0
2009-05-22 10:30:00,23.34,23.5,23.28,23.41,416600.0,16.5389,16.6522,16.4963,16.5885,416600.0
2009-05-22 11:00:00,23.41,23.54,23.31,23.34,800200.0,16.5885,16.6806,16.5176,16.5389,800200.0
2009-05-22 11:30:00,23.35,23.37,23.23,23.26,397200.0,16.5459,16.5601,16.4609,16.4822,397200.0
2009-05-22 12:00:00,23.28,23.4,23.25,23.28,188600.0,16.4963,16.5814,16.4751,16.4963,188600.0
2009-05-22 12:30:00,23.28,23.31,23.24,23.25,262200.0,16.4963,16.5176,16.468,16.4751,262200.0
2009-05-22 13:00:00,23.25,23.32,23.24,23.27,377400.0,16.4751,16.5247,16.468,16.4892,377400.0
2009-05-22 13:30:00,23.28,23.3,23.2,23.24,644200.0,16.4963,16.5105,16.4396,16.468,644200.0
2009-05-22 14:00:00,23.24,23.33,23.23,23.25,670800.0,16.468,16.5318,16.4609,16.4751,670800.0
2009-05-22 14:30:00,23.25,23.36,23.22,23.35,306800.0,16.4751,16.553,16.4538,16.5459,306800.0
2009-05-22 15:00:00,23.35,23.4,23.18,23.22,357800.0,16.5459,16.5814,16.4255,16.4538,357800.0
2009-05-22 15:30:00,23.22,23.34,23.04,23.11,973400.0,16.4538,16.5389,16.3263,16.3759,973400.0
2009-05-26 09:30:00,23.21,23.31,22.95,23.3,783800.0,16.4467,16.5176,16.2625,16.5105,783800.0
2009-05-26 10:00:00,23.3,23.82,23.3,23.68,1016600.0,16.5105,16.879,16.5105,16.7798,1016600.0
2009-05-26 10:30:00,23.68,24.04,23.68,24.01,734400.0,16.7798,17.0349,16.7798,17.0136,734400.0
2009-05-26 11:00:00,24.01,24.05,23.86,23.98,900200.0,17.0136,17.042,16.9073,16.9924,900200.0
2009-05-26 11:30:00,23.98,24.23,23.87,24.17,1430400.0,16.9924,17.1695,16.9144,17.127,1430400.0
2009-05-26 12:00:00,24.16,24.29,24.14,24.29,503400.0,17.1199,17.212,17.1057,17.212,503400.0
2009-05-26 12:30:00,24.29,24.43,24.24,24.35,656400.0,17.212,17.3112,17.1766,17.2545,656400.0
2009-05-26 13:00:00,24.34,24.36,24.23,24.27,401200.0,17.2475,17.2616,17.1695,17.1979,401200.0
2009-05-26 13:30:00,24.28,24.32,24.22,24.25,405000.0,17.2049,17.2333,17.1624,17.1837,405000.0
2009-05-26 14:00:00,24.25,24.29,24.13,24.16,646200.0,17.1837,17.212,17.0986,17.1199,646200.0
2009-05-26 14:30:00,24.17,24.18,23.97,23.99,1386800.0,17.127,17.1341,16.9853,16.9994,1386800.0
2009-05-26 15:00:00,24.0,24.05,23.89,23.98,807200.0,17.0065,17.042,16.9286,16.9924,807200.0
2009-05-26 15:30:00,23.98,24.05,23.8,23.98,1745200.0,16.9924,17.042,16.8648,16.9924,1745200.0
2009-05-27 09:30:00,23.9,24.05,23.5,23.65,824800.0,17.0366,17.1435,16.7515,16.8584,824800.0
2009-05-27 10:00:00,23.65,23.73,23.4,23.48,1753000.0,16.8584,16.9154,16.6802,16.7372,1753000.0
2009-05-27 10:30:00,23.49,23.51,23.25,23.32,1770600.0,16.7443,16.7586,16.5733,16.6231,1770600.0
2009-05-27 11:00:00,23.32,23.34,23.16,23.2,853200.0,16.6231,16.6374,16.5091,16.5376,853200.0
2009-05-27 11:30:00,23.2,23.34,23.09,23.16,1270400.0,16.5376,16.6374,16.4592,16.5091,1270400.0
2009-05-27 12:00:00,23.17,23.18,23.0,23.11,1264400.0,16.5162,16.5234,16.395,16.4735,1264400.0
2009-05-27 12:30:00,23.11,23.14,23.0,23.01,489000.0,16.4735,16.4948,16.395,16.4022,489000.0
2009-05-27 13:00:00,23.01,23.11,23.0,23.06,436800.0,16.4022,16.4735,16.395,16.4378,436800.0
2009-05-27 13:30:00,23.06,23.06,22.81,22.91,948800.0,16.4378,16.4378,16.2596,16.3309,948800.0
2009-05-27 14:00:00,22.9,22.93,22.75,22.81,733000.0,16.3238,16.3451,16.2168,16.2596,733000.0
2009-05-27 14:30:00,22.8,22.95,22.72,22.84,866000.0,16.2525,16.3594,16.1955,16.281,866000.0
2009-05-27 15:00:00,22.85,23.0,22.66,22.67,860600.0,16.2881,16.395,16.1527,16.1598,860600.0
2009-05-27 15:30:00,22.67,22.74,22.61,22.66,1982600.0,16.1598,16.2097,16.117,16.1527,1982600.0
2009-05-28 09:30:00,22.88,22.88,22.29,22.34,1373000.0,16.3095,16.3095,15.8889,15.9246,1373000.0
2009-05-28 10:00:00,22.34,22.63,22.0,22.18,1354800.0,15.9246,16.1313,15.6822,15.8105,1354800.0
2009-05-28 10:30:00,22.18,22.51,22.14,22.5,940800.0,15.8105,16.0458,15.782,16.0386,940800.0
2009-05-28 11:00:00,22.5,22.61,22.35,22.45,636400.0,16.0386,16.117,15.9317,16.003,636400.0
2009-05-28 11:30:00,22.46,22.71,22.42,22.67,840600.0,16.0101,16.1883,15.9816,16.1598,840600.0
2009-05-28 12:00:00,22.68,22.71,22.52,22.54,349200.0,16.1669,16.1883,16.0529,16.0671,349200.0
2009-05-28 12:30:00,22.52,22.56,22.4,22.43,371400.0,16.0529,16.0814,15.9673,15.9887,371400.0
2009-05-28 13:00:00,22.46,22.83,22.41,22.73,708200.0,16.0101,16.2739,15.9745,16.2026,708200.0
2009-05-28 13:30:00,22.73,22.81,22.61,22.68,391000.0,16.2026,16.2596,16.117,16.1669,391000.0
2009-05-28 14:00:00,22.68,22.88,22.67,22.82,413800.0,16.1669,16.3095,16.1598,16.2667,413800.0
2009-05-28 14:30:00,22.82,22.9,22.76,22.86,444000.0,16.2667,16.3238,16.224,16.2952,444000.0
2009-05-28 15:00:00,22.85,22.92,22.72,22.8,562800.0,16.2881,16.338,16.1955,16.2525,562800.0
2009-05-28 15:30:00,22.8,22.89,22.68,22.78,1231400.0,16.2525,16.3166,16.1669,16.2382,1231400.0
2009-05-29 09:30:00,22.98,23.55,22.93,23.43,1869600.0,16.3808,16.7871,16.3451,16.7016,1869600.0
2009-05-29 10:00:00,23.43,23.67,23.32,23.67,1026000.0,16.7016,16.8726,16.6231,16.8726,1026000.0
2009-05-29 10:30:00,23.67,23.78,23.53,23.73,1161200.0,16.8726,16.951,16.7728,16.9154,1161200.0
2009-05-29 11:00:00,23.73,23.84,23.62,23.74,800000.0,16.9154,16.9938,16.837,16.9225,800000.0
2009-05-29 11:30:00,23.75,23.85,23.67,23.83,897000.0,16.9297,17.0009,16.8726,16.9867,897000.0
2009-05-29 12:00:00,23.85,24.18,23.81,24.17,1638200.0,17.0009,17.2362,16.9724,17.2291,1638200.0
2009-05-29 12:30:00,24.17,24.23,24.11,24.13,1239800.0,17.2291,17.2718,17.1863,17.2005,1239800.0
2009-05-29 13:00:00,24.13,24.3,24.12,24.3,786200.0,17.2005,17.3217,17.1934,17.3217,786200.0
2009-05-29 13:30:00,24.3,24.47,24.13,24.43,1222200.0,17.3217,17.4429,17.2005,17.4144,1222200.0
2009-05-29 14:00:00,24.43,24.46,24.13,24.34,796800.0,17.4144,17.4358,17.2005,17.3502,796800.0
2009-05-29 14:30:00,24.34,24.36,24.25,24.33,823800.0,17.3502,17.3645,17.2861,17.3431,823800.0
2009-05-29 15:00:00,24.33,24.5,24.27,24.47,1133800.0,17.3431,17.4643,17.3003,17.4429,1133800.0
2009-05-29 15:30:00,24.47,24.66,24.36,24.65,3011800.0,17.4429,17.5783,17.3645,17.5712,3011800.0
2009-06-01 09:30:00,25.32,25.71,24.89,25.64,1724600.0,18.0488,18.3268,17.7423,18.2769,1724600.0
2009-06-01 10:00:00,25.64,26.18,25.62,26.0,1999600.0,18.2769,18.6618,18.2627,18.5335,1999600.0
2009-06-01 10:30:00,26.0,26.1,25.82,25.98,1269800.0,18.5335,18.6048,18.4052,18.5193,1269800.0
2009-06-01 11:00:00,25.99,26.22,25.87,25.97,851800.0,18.5264,18.6904,18.4409,18.5121,851800.0
2009-06-01 11:30:00,25.98,26.0,25.86,25.97,468400.0,18.5193,18.5335,18.4337,18.5121,468400.0
2009-06-01 12:00:00,25.97,26.25,25.93,26.24,690000.0,18.5121,18.7117,18.4836,18.7046,690000.0
2009-06-01 12:30:00,26.24,26.35,26.2,26.28,833400.0,18.7046,18.783,18.6761,18.7331,833400.0
2009-06-01 13:00:00,26.28,26.52,26.15,26.48,927200.0,18.7331,18.9042,18.6405,18.8757,927200.0
2009-06-01 13:30:00,26.49,26.61,26.4,26.57,931800.0,18.8828,18.9684,18.8187,18.9398,931800.0
2009-06-01 14:00:00,26.57,26.59,26.39,26.44,828400.0,18.9398,18.9541,18.8115,18.8472,828400.0
2009-06-01 14:30:00,26.44,26.45,26.21,26.28,884600.0,18.8472,18.8543,18.6832,18.7331,884600.0
2009-06-01 15:00:00,26.28,26.36,26.1,26.2,1014400.0,18.7331,18.7901,18.6048,18.6761,1014400.0
2009-06-01 15:30:00,26.2,26.22,25.88,25.99,2489000.0,18.6761,18.6904,18.448,18.5264,2489000.0
2009-06-02 09:30:00,26.13,26.73,25.89,26.68,1318600.0,18.6262,19.0539,18.4551,19.0183,1318600.0
2009-06-02 10:00:00,26.68,26.96,26.58,26.68,1209200.0,19.0183,19.2178,18.947,19.0183,1209200.0
2009-06-02 10:30:00,26.7,26.75,26.57,26.58,846200.0,19.0325,19.0681,18.9398,18.947,846200.0
2009-06-02 11:00:00,26.58,26.61,26.39,26.4,962600.0,18.947,18.9684,18.8115,18.8187,962600.0
2009-06-02 11:30:00,26.39,26.42,26.18,26.22,1097800.0,18.8115,18.8329,18.6618,18.6904,1097800.0
2009-06-02 12:00:00,26.22,26.39,26.21,26.3,505600.0,18.6904,18.8115,18.6832,18.7474,505600.0
2009-06-02 12:30:00,26.3,26.42,26.24,26.41,312800.0,18.7474,18.8329,18.7046,18.8258,312800.0
2009-06-02 13:00:00,26.4,26.57,26.39,26.52,558800.0,18.8187,18.9398,18.8115,18.9042,558800.0
2009-06-02 13:30:00,26.52,26.57,26.42,26.49,330400.0,18.9042,18.9398,18.8329,18.8828,330400.0
2009-06-02 14:00:00,26.49,26.7,26.42,26.63,515400.0,18.8828,19.0325,18.8329,18.9826,515400.0
2009-06-02 14:30:00,26.64,26.7,26.56,26.61,621400.0,18.9897,19.0325,18.9327,18.9684,621400.0
2009-06-02 15:00:00,26.61,26.79,26.61,26.78,984800.0,18.9684,19.0967,18.9684,19.0895,984800.0
2009-06-02 15:30:00,26.77,26.79,26.43,26.5,2187600.0,19.0824,19.0967,18.84,18.8899,2187600.0
2009-06-03 09:30:00,26.34,26.6,26.11,26.35,1321600.0,18.7759,18.9612,18.6119,18.783,1321600.0
2009-06-03 10:00:00,26.33,26.34,25.96,26.2,868800.0,18.7688,18.7759,18.505,18.6761,868800.0
2009-06-03 10:30:00,26.21,26.23,26.04,26.2,514800.0,18.6832,18.6975,18.562,18.6761,514800.0
2009-06-03 11:00:00,26.2,26.2,26.11,26.11,658000.0,18.6761,18.6761,18.6119,18.6119,658000.0
2009-06-03 11:30:00,26.11,26.22,26.1,26.18,718000.0,18.6119,18.6904,18.6048,18.6618,718000.0
2009-06-03 12:00:00,26.18,26.21,26.13,26.16,524000.0,18.6618,18.6832,18.6262,18.6476,524000.0
2009-06-03 12:30:00,26.16,26.18,26.03,26.04,483000.0,18.6476,18.6618,18.5549,18.562,483000.0
2009-06-03 13:00:00,26.04,26.04,25.89,25.9,421800.0,18.562,18.562,18.4551,18.4622,421800.0
2009-06-03 13:30:00,25.9,25.9,25.67,25.68,865800.0,18.4622,18.4622,18.2983,18.3054,865800.0
2009-06-03 14:00:00,25.69,25.77,25.66,25.7,486200.0,18.3126,18.3696,18.2912,18.3197,486200.0
2009-06-03 14:30:00,25.68,25.73,25.55,25.68,624200.0,18.3054,18.3411,18.2128,18.3054,624200.0
2009-06-03 15:00:00,25.68,25.83,25.68,25.7,620000.0,18.3054,18.4123,18.3054,18.3197,620000.0
2009-06-03 15:30:00,25.69,25.91,25.61,25.9,1879200.0,18.3126,18.4694,18.2555,18.4622,1879200.0
2009-06-04 09:30:00,26.03,26.11,25.71,26.0,568600.0,18.5549,18.6119,18.3268,18.5335,568600.0
2009-06-04 10:00:00,26.02,26.24,25.84,26.17,407400.0,18.5478,18.7046,18.4195,18.6547,407400.0
2009-06-04 10:30:00,26.17,26.56,26.14,26.47,642200.0,18.6547,18.9327,18.6333,18.8686,642200.0
2009-06-04 11:00:00,26.46,26.6,26.45,26.56,623200.0,18.8614,18.9612,18.8543,18.9327,623200.0
2009-06-04 11:30:00,26.56,26.56,26.35,26.35,605600.0,18.9327,18.9327,18.783,18.783,605600.0
2009-06-04 12:00:00,26.36,26.46,26.26,26.43,319000.0,18.7901,18.8614,18.7189,18.84,319000.0
2009-06-04 12:30:00,26.43,26.55,26.4,26.55,314000.0,18.84,18.9256,18.8187,18.9256,314000.0
2009-06-04 13:00:00,26.55,26.6,26.47,26.55,316800.0,18.9256,18.9612,18.8686,18.9256,316800.0
2009-06-04 13:30:00,26.57,26.8,26.56,26.79,647600.0,18.9398,19.1038,18.9327,19.0967,647600.0
2009-06-04 14:00:00,26.8,26.84,26.73,26.77,485000.0,19.1038,19.1323,19.0539,19.0824,485000.0
2009-06-04 14:30:00,26.77,26.83,26.65,26.75,556600.0,19.0824,19.1252,18.9969,19.0681,556600.0
2009-06-04 15:00:00,26.75,26.81,26.61,26.77,581600.0,19.0681,19.1109,18.9684,19.0824,581600.0
2009-06-04 15:30:00,26.77,26.79,26.53,26.66,1385600.0,19.0824,19.0967,18.9113,19.004,1385600.0
2009-06-05 09:30:00,27.28,27.41,26.87,27.09,1834800.0,19.4459,19.5386,19.1537,19.3105,1834800.0
2009-06-05 10:00:00,27.09,27.19,26.52,26.84,936800.0,19.3105,19.3818,18.9042,19.1323,936800.0
2009-06-05 10:30:00,26.84,27.22,26.75,27.22,527000.0,19.1323,19.4032,19.0681,19.4032,527000.0
2009-06-05 11:00:00,27.23,27.41,27.18,27.27,838000.0,19.4103,19.5386,19.3747,19.4388,838000.0
2009-06-05 11:30:00,27.28,27.36,26.97,26.99,859200.0,19.4459,19.503,19.225,19.2392,859200.0
2009-06-05 12:00:00,26.99,27.12,26.84,27.07,404600.0,19.2392,19.3319,19.1323,19.2963,404600.0
2009-06-05 12:30:00,27.07,27.15,27.04,27.11,230400.0,19.2963,19.3533,19.2749,19.3248,230400.0
2009-06-05 13:00:00,27.11,27.11,26.88,26.97,245000.0,19.3248,19.3248,19.1608,19.225,245000.0
2009-06-05 13:30:00,26.98,27.02,26.89,26.96,147200.0,19.2321,19.2606,19.1679,19.2178,147200.0
2009-06-05 14:00:00,26.97,26.98,26.84,26.96,435800.0,19.225,19.2321,19.1323,19.2178,435800.0
2009-06-05 14:30:00,26.96,27.02,26.89,26.92,338000.0,19.2178,19.2606,19.1679,19.1893,338000.0
2009-06-05 15:00:00,26.92,26.99,26.83,26.86,418400.0,19.1893,19.2392,19.1252,19.1466,418400.0
2009-06-05 15:30:00,26.86,27.02,26.81,26.93,827400.0,19.1466,19.2606,19.1109,19.1965,827400.0
2009-06-08 09:30:00,26.48,26.88,26.36,26.5,562800.0,18.8757,19.1608,18.7901,18.8899,562800.0
2009-06-08 10:00:00,26.49,26.99,26.41,26.93,842000.0,18.8828,19.2392,18.8258,19.1965,842000.0
2009-06-08 10:30:00,26.92,27.35,26.92,27.13,903000.0,19.1893,19.4958,19.1893,19.339,903000.0
2009-06-08 11:00:00,27.11,27.29,27.07,27.15,924000.0,19.3248,19.4531,19.2963,19.3533,924000.0
2009-06-08 11:30:00,27.15,27.24,27.05,27.12,430400.0,19.3533,19.4174,19.282,19.3319,430400.0
2009-06-08 12:00:00,27.11,27.14,26.89,27.03,510200.0,19.3248,19.3462,19.1679,19.2677,510200.0
2009-06-08 12:30:00,27.04,27.04,26.86,26.86,533200.0,19.2749,19.2749,19.1466,19.1466,533200.0
2009-06-08 13:00:00,26.88,26.88,26.71,26.75,666800.0,19.1608,19.1608,19.0396,19.0681,666800.0
2009-06-08 13:30:00,26.75,26.85,26.69,26.75,388200.0,19.0681,19.1394,19.0254,19.0681,388200.0
2009-06-08 14:00:00,26.75,26.88,26.74,26.83,304400.0,19.0681,19.1608,19.061,19.1252,304400.0
2009-06-08 14:30:00,26.84,26.93,26.77,26.82,396800.0,19.1323,19.1965,19.0824,19.118,396800.0
2009-06-08 15:00:00,26.82,27.17,26.78,27.08,784600.0,19.118,19.3675,19.0895,19.3034,784600.0
2009-06-08 15:30:00,27.08,27.28,26.96,27.0,1229200.0,19.3034,19.4459,19.2178,19.2464,1229200.0
2009-06-09 09:30:00,26.95,27.73,26.86,27.33,1327400.0,19.2107,19.7667,19.1466,19.4816,1327400.0
2009-06-09 10:00:00,27.34,27.4,26.93,26.96,896200.0,19.4887,19.5315,19.1965,19.2178,896200.0
2009-06-09 10:30:00,26.93,27.05,26.85,26.97,475000.0,19.1965,19.282,19.1394,19.225,475000.0
2009-06-09 11:00:00,26.97,27.05,26.9,27.0,332600.0,19.225,19.282,19.1751,19.2464,332600.0
2009-06-09 11:30:00,27.0,27.01,26.75,26.76,393000.0,19.2464,19.2535,19.0681,19.0753,393000.0
2009-06-09 12:00:00,26.76,26.9,26.75,26.89,452200.0,19.0753,19.1751,19.0681,19.1679,452200.0
2009-06-09 12:30:00,26.89,26.94,26.84,26.94,397200.0,19.1679,19.2036,19.1323,19.2036,397200.0
2009-06-09 13:00:00,26.95,27.06,26.9,26.95,261800.0,19.2107,19.2891,19.1751,19.2107,261800.0
2009-06-09 13:30:00,26.96,26.97,26.86,26.95,328600.0,19.2178,19.225,19.1466,19.2107,328600.0
2009-06-09 14:00:00,26.95,27.06,26.93,26.96,507200.0,19.2107,19.2891,19.1965,19.2178,507200.0
2009-06-09 14:30:00,26.97,27.1,26.93,26.96,500000.0,19.225,19.3176,19.1965,19.2178,500000.0
2009-06-09 15:00:00,26.96,27.0,26.85,26.9,528000.0,19.2178,19.2464,19.1394,19.1751,528000.0
2009-06-09 15:30:00,26.9,27.01,26.84,26.95,1015400.0,19.1751,19.2535,19.1323,19.2107,1015400.0
2009-06-10 09:30:00,27.17,27.38,26.79,27.0,927600.0,19.3675,19.5172,19.0967,19.2464,927600.0
2009-06-10 10:00:00,26.98,27.03,26.61,26.61,591200.0,19.2321,19.2677,18.9684,18.9684,591200.0
2009-06-10 10:30:00,26.62,26.72,26.5,26.51,331600.0,18.9755,19.0468,18.8899,18.8971,331600.0
2009-06-10 11:00:00,26.5,26.6,26.43,26.53,334400.0,18.8899,18.9612,18.84,18.9113,334400.0
2009-06-10 11:30:00,26.54,26.58,26.41,26.42,318400.0,18.9185,18.947,18.8258,18.8329,318400.0
2009-06-10 12:00:00,26.42,26.61,26.38,26.5,415000.0,18.8329,18.9684,18.8044,18.8899,415000.0
2009-06-10 12:30:00,26.55,26.64,26.48,26.52,314800.0,18.9256,18.9897,18.8757,18.9042,314800.0
2009-06-10 13:00:00,26.52,26.52,26.24,26.28,471800.0,18.9042,18.9042,18.7046,18.7331,471800.0
2009-06-10 13:30:00,26.28,26.4,26.26,26.38,328000.0,18.7331,18.8187,18.7189,18.8044,328000.0
2009-06-10 14:00:00,26.38,26.55,26.31,26.49,378200.0,18.8044,18.9256,18.7545,18.8828,378200.0
2009-06-10 14:30:00,26.48,26.59,26.42,26.59,326800.0,18.8757,18.9541,18.8329,18.9541,326800.0
2009-06-10 15:00:00,26.58,26.58,26.46,26.5,416400.0,18.947,18.947,18.8614,18.8899,416400.0
2009-06-10 15:30:00,26.49,26.76,26.49,26.72,912400.0,18.8828,19.0753,18.8828,19.0468,912400.0
2009-06-11 09:30:00,26.77,27.18,26.65,26.7,667000.0,19.0824,19.3747,18.9969,19.0325,667000.0
2009-06-11 10:00:00,26.7,26.93,26.64,26.83,450400.0,19.0325,19.1965,18.9897,19.1252,450400.0
2009-06-11 10:30:00,26.82,26.92,26.79,26.83,627400.0,19.118,19.1893,19.0967,19.1252,627400.0
2009-06-11 11:00:00,26.83,26.83,26.59,26.65,418800.0,19.1252,19.1252,18.9541,18.9969,418800.0
2009-06-11 11:30:00,26.64,26.65,26.42,26.49,304800.0,18.9897,18.9969,18.8329,18.8828,304800.0
2009-06-11 12:00:00,26.48,26.51,26.28,26.38,427800.0,18.8757,18.8971,18.7331,18.8044,427800.0
2009-06-11 12:30:00,26.38,26.48,26.33,26.47,784800.0,18.8044,18.8757,18.7688,18.8686,784800.0
2009-06-11 13:00:00,26.47,26.84,26.46,26.82,524600.0,18.8686,19.1323,18.8614,19.118,524600.0
2009-06-11 13:30:00,26.83,26.85,26.66,26.69,320000.0,19.1252,19.1394,19.004,19.0254,320000.0
2009-06-11 14:00:00,26.68,26.81,26.65,26.81,385800.0,19.0183,19.1109,18.9969,19.1109,385800.0
2009-06-11 14:30:00,26.8,26.92,26.67,26.91,590800.0,19.1038,19.1893,19.0111,19.1822,590800.0
2009-06-11 15:00:00,26.9,26.91,26.78,26.81,430600.0,19.1751,19.1822,19.0895,19.1109,430600.0
2009-06-11 15:30:00,26.81,26.81,26.55,26.58,1069200.0,19.1109,19.1109,18.9256,18.947,1069200.0
2009-06-12 09:30:00,26.39,26.78,26.38,26.49,835400.0,18.8115,19.0895,18.8044,18.8828,835400.0
2009-06-12 10:00:00,26.47,26.8,26.33,26.75,512600.0,18.8686,19.1038,18.7688,19.0681,512600.0
2009-06-12 10:30:00,26.75,26.98,26.7,26.94,461400.0,19.0681,19.2321,19.0325,19.2036,461400.0
2009-06-12 11:00:00,26.94,27.07,26.9,26.91,418800.0,19.2036,19.2963,19.1751,19.1822,418800.0
2009-06-12 11:30:00,26.91,27.0,26.79,26.8,896400.0,19.1822,19.2464,19.0967,19.1038,896400.0
2009-06-12 12:00:00,26.82,26.9,26.72,26.75,298200.0,19.118,19.1751,19.0468,19.0681,298200.0
2009-06-12 12:30:00,26.75,26.84,26.65,26.82,626600.0,19.0681,19.1323,18.9969,19.118,626600.0
2009-06-12 13:00:00,26.82,26.89,26.73,26.79,409600.0,19.118,19.1679,19.0539,19.0967,409600.0
2009-06-12 13:30:00,26.79,26.95,26.78,26.9,319600.0,19.0967,19.2107,19.0895,19.1751,319600.0
2009-06-12 14:00:00,26.9,26.95,26.8,26.83,470000.0,19.1751,19.2107,19.1038,19.1252,470000.0
2009-06-12 14:30:00,26.83,27.07,26.82,27.04,655800.0,19.1252,19.2963,19.118,19.2749,655800.0
2009-06-12 15:00:00,27.04,27.2,27.04,27.16,597800.0,19.2749,19.3889,19.2749,19.3604,597800.0
2009-06-12 15:30:00,27.16,27.21,27.04,27.2,1016800.0,19.3604,19.396,19.2749,19.3889,1016800.0
2009-06-15 09:30:00,27.0,27.0,26.1,26.12,1095800.0,19.2464,19.2464,18.6048,18.6191,1095800.0
2009-06-15 10:00:00,26.11,26.18,25.9,25.9,846600.0,18.6119,18.6618,18.4622,18.4622,846600.0
2009-06-15 10:30:00,25.9,25.92,25.68,25.72,874400.0,18.4622,18.4765,18.3054,18.3339,874400.0
2009-06-15 11:00:00,25.73,25.74,25.45,25.52,669200.0,18.3411,18.3482,18.1415,18.1914,669200.0
2009-06-15 11:30:00,25.52,25.67,25.52,25.56,652400.0,18.1914,18.2983,18.1914,18.2199,652400.0
2009-06-15 12:00:00,25.56,25.61,25.53,25.59,396800.0,18.2199,18.2555,18.1985,18.2413,396800.0
2009-06-15 12:30:00,25.58,25.76,25.57,25.72,344400.0,18.2341,18.3624,18.227,18.3339,344400.0
2009-06-15 13:00:00,25.72,25.79,25.65,25.7,267800.0,18.3339,18.3838,18.284,18.3197,267800.0
2009-06-15 13:30:00,25.69,25.78,25.57,25.59,459800.0,18.3126,18.3767,18.227,18.2413,459800.0
2009-06-15 14:00:00,25.6,25.72,25.57,25.7,255200.0,18.2484,18.3339,18.227,18.3197,255200.0
2009-06-15 14:30:00,25.7,25.72,25.58,25.66,542200.0,18.3197,18.3339,18.2341,18.2912,542200.0
2009-06-15 15:00:00,25.67,25.75,25.58,25.74,569800.0,18.2983,18.3553,18.2341,18.3482,569800.0
2009-06-15 15:30:00,25.74,25.86,25.71,25.83,1390000.0,18.3482,18.4337,18.3268,18.4123,1390000.0
2009-06-16 09:30:00,25.94,26.53,25.91,26.44,980200.0,18.4908,18.9113,18.4694,18.8472,980200.0
2009-06-16 10:00:00,26.44,26.55,26.29,26.42,745400.0,18.8472,18.9256,18.7402,18.8329,745400.0
2009-06-16 10:30:00,26.42,26.46,26.34,26.43,547000.0,18.8329,18.8614,18.7759,18.84,547000.0
2009-06-16 11:00:00,26.43,26.59,26.42,26.53,479600.0,18.84,18.9541,18.8329,18.9113,479600.0
2009-06-16 11:30:00,26.53,26.54,26.28,26.3,260000.0,18.9113,18.9185,18.7331,18.7474,260000.0
2009-06-16 12:00:00,26.29,26.32,26.14,26.25,270800.0,18.7402,18.7616,18.6333,18.7117,270800.0
2009-06-16 12:30:00,26.25,26.27,25.97,26.02,689200.0,18.7117,18.726,18.5121,18.5478,689200.0
2009-06-16 13:00:00,26.02,26.02,25.77,25.93,472600.0,18.5478,18.5478,18.3696,18.4836,472600.0
2009-06-16 13:30:00,25.93,25.93,25.79,25.89,275600.0,18.4836,18.4836,18.3838,18.4551,275600.0
2009-06-16 14:00:00,25.89,25.99,25.78,25.95,273000.0,18.4551,18.5264,18.3767,18.4979,273000.0
2009-06-16 14:30:00,25.95,26.08,25.9,26.05,384200.0,18.4979,18.5906,18.4622,18.5692,384200.0
2009-06-16 15:00:00,26.06,26.11,25.93,26.09,425400.0,18.5763,18.6119,18.4836,18.5977,425400.0
2009-06-16 15:30:00,26.09,26.13,25.81,25.85,1255600.0,18.5977,18.6262,18.3981,18.4266,1255600.0
2009-06-17 09:30:00,25.54,25.9,25.36,25.55,901400.0,18.2056,18.4622,18.0773,18.2128,901400.0
2009-06-17 10:00:00,25.55,25.68,25.47,25.55,622400.0,18.2128,18.3054,18.1557,18.2128,622400.0
2009-06-17 10:30:00,25.56,25.56,25.25,25.33,724000.0,18.2199,18.2199,17.9989,18.0559,724000.0
2009-06-17 11:00:00,25.31,25.63,25.29,25.61,673000.0,18.0417,18.2698,18.0274,18.2555,673000.0
2009-06-17 11:30:00,25.61,25.9,25.58,25.9,620800.0,18.2555,18.4622,18.2341,18.4622,620800.0
2009-06-17 12:00:00,25.9,26.06,25.87,25.97,562600.0,18.4622,18.5763,18.4409,18.5121,562600.0
2009-06-17 12:30:00,25.97,25.98,25.58,25.61,583000.0,18.5121,18.5193,18.2341,18.2555,583000.0
2009-06-17 13:00:00,25.61,25.62,25.43,25.52,610400.0,18.2555,18.2627,18.1272,18.1914,610400.0
2009-06-17 13:30:00,25.52,25.77,25.5,25.75,720400.0,18.1914,18.3696,18.1771,18.3553,720400.0
2009-06-17 14:00:00,25.75,25.88,25.73,25.86,495200.0,18.3553,18.448,18.3411,18.4337,495200.0
2009-06-17 14:30:00,25.87,25.89,25.68,25.71,299800.0,18.4409,18.4551,18.3054,18.3268,299800.0
2009-06-17 15:00:00,25.71,25.76,25.58,25.59,378400.0,18.3268,18.3624,18.2341,18.2413,378400.0
2009-06-17 15:30:00,25.58,25.76,25.57,25.7,1147200.0,18.2341,18.3624,18.227,18.3197,1147200.0
2009-06-18 09:30:00,25.74,25.79,25.14,25.36,1039800.0,18.3482,18.3838,17.9205,18.0773,1039800.0
2009-06-18 10:00:00,25.37,25.89,25.36,25.75,714400.0,18.0844,18.4551,18.0773,18.3553,714400.0
2009-06-18 10:30:00,25.75,25.79,25.43,25.46,438200.0,18.3553,18.3838,18.1272,18.1486,438200.0
2009-06-18 11:00:00,25.47,25.59,25.44,25.52,279600.0,18.1557,18.2413,18.1343,18.1914,279600.0
2009-06-18 11:30:00,25.53,25.54,25.38,25.49,417800.0,18.1985,18.2056,18.0916,18.17,417800.0
2009-06-18 12:00:00,25.49,25.52,25.38,25.42,425400.0,18.17,18.1914,18.0916,18.1201,425400.0
2009-06-18 12:30:00,25.41,25.43,25.36,25.43,454400.0,18.113,18.1272,18.0773,18.1272,454400.0
2009-06-18 13:00:00,25.43,25.54,25.43,25.48,591800.0,18.1272,18.2056,18.1272,18.1629,591800.0
2009-06-18 13:30:00,25.48,25.5,25.41,25.42,434800.0,18.1629,18.1771,18.113,18.1201,434800.0
2009-06-18 14:00:00,25.43,25.44,25.25,25.35,593000.0,18.1272,18.1343,17.9989,18.0702,593000.0
2009-06-18 14:30:00,25.35,25.52,25.31,25.47,377600.0,18.0702,18.1914,18.0417,18.1557,377600.0
2009-06-18 15:00:00,25.48,25.51,25.41,25.43,480000.0,18.1629,18.1842,18.113,18.1272,480000.0
2009-06-18 15:30:00,25.43,25.47,25.32,25.39,1277400.0,18.1272,18.1557,18.0488,18.0987,1277400.0
2009-06-19 09:30:00,25.66,25.98,25.29,25.96,2943800.0,18.2912,18.5193,18.0274,18.505,2943800.0
2009-06-19 10:00:00,25.95,26.15,25.86,25.94,632800.0,18.4979,18.6405,18.4337,18.4908,632800.0
2009-06-19 10:30:00,25.94,26.18,25.94,26.13,845800.0,18.4908,18.6618,18.4908,18.6262,845800.0
2009-06-19 11:00:00,26.14,26.16,25.97,26.07,642600.0,18.6333,18.6476,18.5121,18.5834,642600.0
2009-06-19 11:30:00,26.06,26.1,25.99,26.08,351200.0,18.5763,18.6048,18.5264,18.5906,351200.0
2009-06-19 12:00:00,26.07,26.07,25.89,25.98,490200.0,18.5834,18.5834,18.4551,18.5193,490200.0
2009-06-19 12:30:00,25.99,26.11,25.9,25.99,376000.0,18.5264,18.6119,18.4622,18.5264,376000.0
2009-06-19 13:00:00,26.0,26.16,25.99,26.1,375200.0,18.5335,18.6476,18.5264,18.6048,375200.0
2009-06-19 13:30:00,26.11,26.15,25.99,26.08,288000.0,18.6119,18.6405,18.5264,18.5906,288000.0
2009-06-19 14:00:00,26.07,26.09,25.88,25.96,414800.0,18.5834,18.5977,18.448,18.505,414800.0
2009-06-19 14:30:00,25.96,26.05,25.91,25.95,543200.0,18.505,18.5692,18.4694,18.4979,543200.0
2009-06-19 15:00:00,25.95,26.1,25.94,26.1,528200.0,18.4979,18.6048,18.4908,18.6048,528200.0
2009-06-19 15:30:00,26.11,26.14,25.92,25.96,1287600.0,18.6119,18.6333,18.4765,18.505,1287600.0
2009-06-22 09:30:00,25.79,25.83,25.15,25.18,973400.0,18.3838,18.4123,17.9276,17.949,973400.0
2009-06-22 10:00:00,25.18,25.36,25.06,25.29,535200.0,17.949,18.0773,17.8635,18.0274,535200.0
2009-06-22 10:30:00,25.29,25.29,25.01,25.05,409200.0,18.0274,18.0274,17.8278,17.8563,409200.0
2009-06-22 11:00:00,25.06,25.11,24.98,25.03,434400.0,17.8635,17.8991,17.8064,17.8421,434400.0
2009-06-22 11:30:00,25.04,25.06,24.85,24.89,310000.0,17.8492,17.8635,17.7138,17.7423,310000.0
2009-06-22 12:00:00,24.89,24.9,24.75,24.75,412200.0,17.7423,17.7494,17.6425,17.6425,412200.0
2009-06-22 12:30:00,24.75,24.79,24.68,24.73,393000.0,17.6425,17.671,17.5926,17.6282,393000.0
2009-06-22 13:00:00,24.73,24.75,24.62,24.63,309800.0,17.6282,17.6425,17.5498,17.557,309800.0
2009-06-22 13:30:00,24.63,24.81,24.63,24.8,244200.0,17.557,17.6853,17.557,17.6781,244200.0
2009-06-22 14:00:00,24.79,24.83,24.76,24.8,356800.0,17.671,17.6995,17.6496,17.6781,356800.0
2009-06-22 14:30:00,24.8,24.82,24.68,24.75,694200.0,17.6781,17.6924,17.5926,17.6425,694200.0
2009-06-22 15:00:00,24.75,24.77,24.66,24.68,642200.0,17.6425,17.6567,17.5783,17.5926,642200.0
2009-06-22 15:30:00,24.68,24.73,24.57,24.64,1576000.0,17.5926,17.6282,17.5142,17.5641,1576000.0
2009-06-23 09:30:00,24.65,24.99,24.65,24.95,750200.0,17.5712,17.8136,17.5712,17.7851,750200.0
2009-06-23 10:00:00,24.95,25.0,24.6,24.65,529800.0,17.7851,17.8207,17.5356,17.5712,529800.0
2009-06-23 10:30:00,24.65,24.68,24.3,24.35,728000.0,17.5712,17.5926,17.3217,17.3574,728000.0
2009-06-23 11:00:00,24.35,24.4,24.18,24.22,475600.0,17.3574,17.393,17.2362,17.2647,475600.0
2009-06-23 11:30:00,24.22,24.29,24.18,24.29,536400.0,17.2647,17.3146,17.2362,17.3146,536400.0
2009-06-23 12:00:00,24.28,24.33,24.25,24.29,444400.0,17.3075,17.3431,17.2861,17.3146,444400.0
2009-06-23 12:30:00,24.28,24.38,24.28,24.32,423200.0,17.3075,17.3787,17.3075,17.336,423200.0
2009-06-23 13:00:00,24.31,24.46,24.27,24.4,402400.0,17.3288,17.4358,17.3003,17.393,402400.0
2009-06-23 13:30:00,24.41,24.43,24.38,24.4,203600.0,17.4001,17.4144,17.3787,17.393,203600.0
2009-06-23 14:00:00,24.39,24.64,24.38,24.63,528000.0,17.3859,17.5641,17.3787,17.557,528000.0
2009-06-23 14:30:00,24.62,24.66,24.5,24.63,313000.0,17.5498,17.5783,17.4643,17.557,313000.0
2009-06-23 15:00:00,24.63,24.75,24.55,24.75,399600.0,17.557,17.6425,17.4999,17.6425,399600.0
2009-06-23 15:30:00,24.75,24.87,24.68,24.74,1066600.0,17.6425,17.728,17.5926,17.6354,1066600.0
2009-06-24 09:30:00,24.94,25.58,24.85,25.5,1009400.0,17.7779,18.2341,17.7138,18.1771,1009400.0
2009-06-24 10:00:00,25.5,25.7,25.46,25.56,792800.0,18.1771,18.3197,18.1486,18.2199,792800.0
2009-06-24 10:30:00,25.56,25.62,25.48,25.59,594200.0,18.2199,18.2627,18.1629,18.2413,594200.0
2009-06-24 11:00:00,25.59,25.62,25.52,25.59,403800.0,18.2413,18.2627,18.1914,18.2413,403800.0
2009-06-24 11:30:00,25.6,25.61,25.52,25.59,347400.0,18.2484,18.2555,18.1914,18.2413,347400.0
2009-06-24 12:00:00,25.59,25.61,25.53,25.54,354400.0,18.2413,18.2555,18.1985,18.2056,354400.0
2009-06-24 12:30:00,25.54,25.66,25.5,25.6,641600.0,18.2056,18.2912,18.1771,18.2484,641600.0
2009-06-24 13:00:00,25.6,25.67,25.6,25.63,413200.0,18.2484,18.2983,18.2484,18.2698,413200.0
2009-06-24 13:30:00,25.63,25.65,25.58,25.58,335800.0,18.2698,18.284,18.2341,18.2341,335800.0
2009-06-24 14:00:00,25.58,25.59,25.37,25.38,1011400.0,18.2341,18.2413,18.0844,18.0916,1011400.0
2009-06-24 14:30:00,25.38,25.46,25.25,25.3,1001600.0,18.0916,18.1486,17.9989,18.0345,1001600.0
2009-06-24 15:00:00,25.3,25.35,25.11,25.21,996600.0,18.0345,18.0702,17.8991,17.9704,996600.0
2009-06-24 15:30:00,25.21,25.26,25.08,25.21,1284600.0,17.9704,18.006,17.8777,17.9704,1284600.0
2009-06-25 09:30:00,25.06,25.66,24.88,25.56,1030800.0,17.8635,18.2912,17.7352,18.2199,1030800.0
2009-06-25 10:00:00,25.56,25.99,25.56,25.97,701000.0,18.2199,18.5264,18.2199,18.5121,701000.0
2009-06-25 10:30:00,25.96,26.02,25.75,25.76,543600.0,18.505,18.5478,18.3553,18.3624,543600.0
2009-06-25 11:00:00,25.75,25.87,25.73,25.86,344800.0,18.3553,18.4409,18.3411,18.4337,344800.0
2009-06-25 11:30:00,25.87,26.19,25.86,26.18,739200.0,18.4409,18.669,18.4337,18.6618,739200.0
2009-06-25 12:00:00,26.18,26.33,26.18,26.28,463800.0,18.6618,18.7688,18.6618,18.7331,463800.0
2009-06-25 12:30:00,26.27,26.35,26.22,26.3,421200.0,18.726,18.783,18.6904,18.7474,421200.0
2009-06-25 13:00:00,26.29,26.6,26.26,26.46,607600.0,18.7402,18.9612,18.7189,18.8614,607600.0
2009-06-25 13:30:00,26.46,26.52,26.43,26.47,555600.0,18.8614,18.9042,18.84,18.8686,555600.0
2009-06-25 14:00:00,26.47,26.48,26.32,26.45,526000.0,18.8686,18.8757,18.7616,18.8543,526000.0
2009-06-25 14:30:00,26.44,26.57,26.36,26.53,413800.0,18.8472,18.9398,18.7901,18.9113,413800.0
2009-06-25 15:00:00,26.52,26.74,26.5,26.73,645800.0,18.9042,19.061,18.8899,19.0539,645800.0
2009-06-25 15:30:00,26.73,26.73,26.41,26.53,2024600.0,19.0539,19.0539,18.8258,18.9113,2024600.0
2009-06-26 09:30:00,26.47,26.67,26.21,26.43,736600.0,18.8686,19.0111,18.6832,18.84,736600.0
2009-06-26 10:00:00,26.43,26.59,26.32,26.46,341400.0,18.84,18.9541,18.7616,18.8614,341400.0
2009-06-26 10:30:00,26.47,26.53,26.33,26.47,409000.0,18.8686,18.9113,18.7688,18.8686,409000.0
2009-06-26 11:00:00,26.47,26.48,26.33,26.39,391600.0,18.8686,18.8757,18.7688,18.8115,391600.0
2009-06-26 11:30:00,26.39,26.5,26.38,26.4,307800.0,18.8115,18.8899,18.8044,18.8187,307800.0
2009-06-26 12:00:00,26.39,26.5,26.38,26.46,244000.0,18.8115,18.8899,18.8044,18.8614,244000.0
2009-06-26 12:30:00,26.45,26.6,26.43,26.5,376400.0,18.8543,18.9612,18.84,18.8899,376400.0
2009-06-26 13:00:00,26.5,26.5,26.41,26.42,256800.0,18.8899,18.8899,18.8258,18.8329,256800.0
2009-06-26 13:30:00,26.43,26.51,26.4,26.47,301600.0,18.84,18.8971,18.8187,18.8686,301600.0
2009-06-26 14:00:00,26.47,26.53,26.43,26.43,329200.0,18.8686,18.9113,18.84,18.84,329200.0
2009-06-26 14:30:00,26.43,26.53,26.42,26.5,566800.0,18.84,18.9113,18.8329,18.8899,566800.0
2009-06-26 15:00:00,26.51,26.55,26.43,26.46,858200.0,18.8971,18.9256,18.84,18.8614,858200.0
2009-06-26 15:30:00,26.46,26.78,26.46,26.53,2113400.0,18.8614,19.0895,18.8614,18.9113,2113400.0
2009-06-29 09:30:00,26.83,26.83,26.23,26.5,875000.0,19.1252,19.1252,18.6975,18.8899,875000.0
2009-06-29 10:00:00,26.49,26.82,26.43,26.81,607200.0,18.8828,19.118,18.84,19.1109,607200.0
2009-06-29 10:30:00,26.8,26.88,26.65,26.66,334400.0,19.1038,19.1608,18.9969,19.004,334400.0
2009-06-29 11:00:00,26.66,26.68,26.58,26.61,362800.0,19.004,19.0183,18.947,18.9684,362800.0
2009-06-29 11:30:00,26.61,26.64,26.57,26.61,567000.0,18.9684,18.9897,18.9398,18.9684,567000.0
2009-06-29 12:00:00,26.63,26.63,26.4,26.47,328400.0,18.9826,18.9826,18.8187,18.8686,328400.0
2009-06-29 12:30:00,26.47,26.56,26.34,26.35,506200.0,18.8686,18.9327,18.7759,18.783,506200.0
2009-06-29 13:00:00,26.36,26.48,26.34,26.39,257000.0,18.7901,18.8757,18.7759,18.8115,257000.0
2009-06-29 13:30:00,26.4,26.4,26.22,26.3,296200.0,18.8187,18.8187,18.6904,18.7474,296200.0
2009-06-29 14:00:00,26.3,26.36,26.23,26.36,283800.0,18.7474,18.7901,18.6975,18.7901,283800.0
2009-06-29 14:30:00,26.36,26.39,26.26,26.31,247000.0,18.7901,18.8115,18.7189,18.7545,247000.0
2009-06-29 15:00:00,26.31,26.36,26.27,26.33,487400.0,18.7545,18.7901,18.726,18.7688,487400.0
2009-06-29 15:30:00,26.33,26.41,26.21,26.36,1283400.0,18.7688,18.8258,18.6832,18.7901,1283400.0
2009-06-30 09:30:00,26.22,26.72,26.22,26.5,392400.0,18.6904,19.0468,18.6904,18.8899,392400.0
2009-06-30 10:00:00,26.48,26.48,25.92,25.93,486800.0,18.8757,18.8757,18.4765,18.4836,486800.0
2009-06-30 10:30:00,25.93,25.98,25.77,25.95,405600.0,18.4836,18.5193,18.3696,18.4979,405600.0
2009-06-30 11:00:00,25.96,25.98,25.83,25.85,307800.0,18.505,18.5193,18.4123,18.4266,307800.0
2009-06-30 11:30:00,25.84,25.84,25.66,25.79,294400.0,18.4195,18.4195,18.2912,18.3838,294400.0
2009-06-30 12:00:00,25.78,25.84,25.73,25.81,280800.0,18.3767,18.4195,18.3411,18.3981,280800.0
2009-06-30 12:30:00,25.81,25.88,25.77,25.88,263400.0,18.3981,18.448,18.3696,18.448,263400.0
2009-06-30 13:00:00,25.88,26.01,25.86,25.97,322600.0,18.448,18.5407,18.4337,18.5121,322600.0
2009-06-30 13:30:00,25.96,26.06,25.92,25.95,203400.0,18.505,18.5763,18.4765,18.4979,203400.0
2009-06-30 14:00:00,25.95,26.01,25.91,25.92,368200.0,18.4979,18.5407,18.4694,18.4765,368200.0
2009-06-30 14:30:00,25.92,25.97,25.88,25.94,418400.0,18.4765,18.5121,18.448,18.4908,418400.0
2009-06-30 15:00:00,25.95,26.0,25.88,25.96,330600.0,18.4979,18.5335,18.448,18.505,330600.0
2009-06-30 15:30:00,25.96,26.06,25.96,26.05,1383600.0,18.505,18.5763,18.505,18.5692,1383600.0
2009-07-01 09:30:00,26.12,26.69,26.05,26.64,703200.0,18.6191,19.0254,18.5692,18.9897,703200.0
2009-07-01 10:00:00,26.65,26.89,26.51,26.89,720600.0,18.9969,19.1679,18.8971,19.1679,720600.0
2009-07-01 10:30:00,26.88,26.89,26.68,26.74,411600.0,19.1608,19.1679,19.0183,19.061,411600.0
2009-07-01 11:00:00,26.74,26.75,26.51,26.51,446600.0,19.061,19.0681,18.8971,18.8971,446600.0
2009-07-01 11:30:00,26.5,26.61,26.47,26.57,557400.0,18.8899,18.9684,18.8686,18.9398,557400.0
2009-07-01 12:00:00,26.58,26.64,26.44,26.45,394200.0,18.947,18.9897,18.8472,18.8543,394200.0
2009-07-01 12:30:00,26.45,26.54,26.43,26.45,244800.0,18.8543,18.9185,18.84,18.8543,244800.0
2009-07-01 13:00:00,26.45,26.54,26.45,26.53,521200.0,18.8543,18.9185,18.8543,18.9113,521200.0
2009-07-01 13:30:00,26.53,26.54,26.45,26.52,328600.0,18.9113,18.9185,18.8543,18.9042,328600.0
2009-07-01 14:00:00,26.52,26.53,26.45,26.5,481000.0,18.9042,18.9113,18.8543,18.8899,481000.0
2009-07-01 14:30:00,26.5,26.52,26.43,26.47,599600.0,18.8899,18.9042,18.84,18.8686,599600.0
2009-07-01 15:00:00,26.47,26.51,26.42,26.43,636800.0,18.8686,18.8971,18.8329,18.84,636800.0
2009-07-01 15:30:00,26.43,26.49,26.33,26.35,1069400.0,18.84,18.8828,18.7688,18.783,1069400.0
2009-07-02 09:30:00,26.07,26.07,25.64,25.68,1046400.0,18.5834,18.5834,18.2769,18.3054,1046400.0
2009-07-02 10:00:00,25.68,25.75,25.5,25.68,765600.0,18.3054,18.3553,18.1771,18.3054,765600.0
2009-07-02 10:30:00,25.68,25.71,25.59,25.65,738200.0,18.3054,18.3268,18.2413,18.284,738200.0
2009-07-02 11:00:00,25.65,25.68,25.59,25.61,472800.0,18.284,18.3054,18.2413,18.2555,472800.0
2009-07-02 11:30:00,25.6,25.65,25.58,25.61,401600.0,18.2484,18.284,18.2341,18.2555,401600.0
2009-07-02 12:00:00,25.61,25.63,25.56,25.61,343000.0,18.2555,18.2698,18.2199,18.2555,343000.0
2009-07-02 12:30:00,25.6,25.61,25.6,25.61,196200.0,18.2484,18.2555,18.2484,18.2555,196200.0
2009-07-02 13:00:00,25.6,25.66,25.55,25.57,410800.0,18.2484,18.2912,18.2128,18.227,410800.0
2009-07-02 13:30:00,25.56,25.58,25.48,25.51,345200.0,18.2199,18.2341,18.1629,18.1842,345200.0
2009-07-02 14:00:00,25.5,25.53,25.45,25.5,344400.0,18.1771,18.1985,18.1415,18.1771,344400.0
2009-07-02 14:30:00,25.49,25.57,25.47,25.56,269200.0,18.17,18.227,18.1557,18.2199,269200.0
2009-07-02 15:00:00,25.56,25.58,25.43,25.46,419000.0,18.2199,18.2341,18.1272,18.1486,419000.0
2009-07-02 15:30:00,25.46,25.63,25.39,25.52,1216800.0,18.1486,18.2698,18.0987,18.1914,1216800.0
2009-07-06 09:30:00,25.25,25.46,25.0,25.25,980800.0,17.9989,18.1486,17.8207,17.9989,980800.0
2009-07-06 10:00:00,25.25,25.33,24.98,25.0,701800.0,17.9989,18.0559,17.8064,17.8207,701800.0
2009-07-06 10:30:00,25.0,25.03,24.83,25.02,956800.0,17.8207,17.8421,17.6995,17.835,956800.0
2009-07-06 11:00:00,25.02,25.05,24.92,24.95,646600.0,17.835,17.8563,17.7637,17.7851,646600.0
2009-07-06 11:30:00,24.95,25.0,24.86,24.86,598800.0,17.7851,17.8207,17.7209,17.7209,598800.0
2009-07-06 12:00:00,24.86,24.92,24.82,24.89,574800.0,17.7209,17.7637,17.6924,17.7423,574800.0
2009-07-06 12:30:00,24.89,24.91,24.85,24.88,342600.0,17.7423,17.7565,17.7138,17.7352,342600.0
2009-07-06 13:00:00,24.89,25.08,24.86,25.04,425000.0,17.7423,17.8777,17.7209,17.8492,425000.0
2009-07-06 13:30:00,25.05,25.07,24.93,24.98,372400.0,17.8563,17.8706,17.7708,17.8064,372400.0
2009-07-06 14:00:00,24.99,25.06,24.96,25.02,734200.0,17.8136,17.8635,17.7922,17.835,734200.0
2009-07-06 14:30:00,25.02,25.15,25.0,25.14,573400.0,17.835,17.9276,17.8207,17.9205,573400.0
2009-07-06 15:00:00,25.14,25.25,25.1,25.22,729200.0,17.9205,17.9989,17.892,17.9775,729200.0
2009-07-06 15:30:00,25.22,25.38,25.11,25.35,1149600.0,17.9775,18.0916,17.8991,18.0702,1149600.0
2009-07-07 09:30:00,25.25,25.52,25.15,25.38,1295400.0,17.9989,18.1914,17.9276,18.0916,1295400.0
2009-07-07 10:00:00,25.38,25.38,25.17,25.27,631000.0,18.0916,18.0916,17.9419,18.0132,631000.0
2009-07-07 10:30:00,25.27,25.28,25.06,25.09,612600.0,18.0132,18.0203,17.8635,17.8849,612600.0
2009-07-07 11:00:00,25.09,25.12,25.08,25.1,550200.0,17.8849,17.9062,17.8777,17.892,550200.0
2009-07-07 11:30:00,25.1,25.1,24.88,24.91,865600.0,17.892,17.892,17.7352,17.7565,865600.0
2009-07-07 12:00:00,24.9,24.91,24.65,24.69,595800.0,17.7494,17.7565,17.5712,17.5997,595800.0
2009-07-07 12:30:00,24.7,24.85,24.46,24.59,807800.0,17.6069,17.7138,17.4358,17.5284,807800.0
2009-07-07 13:00:00,24.57,24.8,24.57,24.76,399400.0,17.5142,17.6781,17.5142,17.6496,399400.0
2009-07-07 13:30:00,24.76,24.81,24.67,24.72,351400.0,17.6496,17.6853,17.5855,17.6211,351400.0
2009-07-07 14:00:00,24.73,24.75,24.62,24.65,505200.0,17.6282,17.6425,17.5498,17.5712,505200.0
2009-07-07 14:30:00,24.66,24.68,24.51,24.55,596800.0,17.5783,17.5926,17.4714,17.4999,596800.0
2009-07-07 15:00:00,24.55,24.55,24.36,24.5,695800.0,17.4999,17.4999,17.3645,17.4643,695800.0
2009-07-07 15:30:00,24.5,24.54,24.4,24.5,1451000.0,17.4643,17.4928,17.393,17.4643,1451000.0
2009-07-08 09:30:00,24.57,24.75,24.5,24.53,480200.0,17.5142,17.6425,17.4643,17.4857,480200.0
2009-07-08 10:00:00,24.54,24.67,24.45,24.5,411000.0,17.4928,17.5855,17.4286,17.4643,411000.0
2009-07-08 10:30:00,24.5,24.54,24.24,24.24,599200.0,17.4643,17.4928,17.279,17.279,599200.0
2009-07-08 11:00:00,24.23,24.23,23.93,23.96,790400.0,17.2718,17.2718,17.058,17.0794,790400.0
2009-07-08 11:30:00,23.96,24.07,23.95,24.0,484000.0,17.0794,17.1578,17.0722,17.1079,484000.0
2009-07-08 12:00:00,24.0,24.03,23.74,23.75,414000.0,17.1079,17.1293,16.9225,16.9297,414000.0
2009-07-08 12:30:00,23.74,24.0,23.74,23.98,544200.0,16.9225,17.1079,16.9225,17.0936,544200.0
2009-07-08 13:00:00,23.98,24.25,23.98,24.21,728800.0,17.0936,17.2861,17.0936,17.2576,728800.0
2009-07-08 13:30:00,24.2,24.28,24.18,24.2,292400.0,17.2504,17.3075,17.2362,17.2504,292400.0
2009-07-08 14:00:00,24.2,24.22,24.05,24.09,346600.0,17.2504,17.2647,17.1435,17.172,346600.0
2009-07-08 14:30:00,24.09,24.25,24.0,24.25,523600.0,17.172,17.2861,17.1079,17.2861,523600.0
2009-07-08 15:00:00,24.25,24.35,24.25,24.32,815600.0,17.2861,17.3574,17.2861,17.336,815600.0
2009-07-08 15:30:00,24.33,24.58,24.2,24.45,1164800.0,17.3431,17.5213,17.2504,17.4286,1164800.0
2009-07-09 09:30:00,24.59,25.32,24.59,25.0,1629800.0,17.5284,18.0488,17.5284,17.8207,1629800.0
2009-07-09 10:00:00,24.99,25.2,24.79,24.89,853000.0,17.8136,17.9633,17.671,17.7423,853000.0
2009-07-09 10:30:00,24.88,25.03,24.86,25.02,553400.0,17.7352,17.8421,17.7209,17.835,553400.0
2009-07-09 11:00:00,25.02,25.02,24.79,24.89,547000.0,17.835,17.835,17.671,17.7423,547000.0
2009-07-09 11:30:00,24.9,25.08,24.85,25.01,433600.0,17.7494,17.8777,17.7138,17.8278,433600.0
2009-07-09 12:00:00,25.0,25.05,24.96,25.0,290000.0,17.8207,17.8563,17.7922,17.8207,290000.0
2009-07-09 12:30:00,25.0,25.08,24.93,24.98,438200.0,17.8207,17.8777,17.7708,17.8064,438200.0
2009-07-09 13:00:00,24.98,25.04,24.84,24.89,384000.0,17.8064,17.8492,17.7066,17.7423,384000.0
2009-07-09 13:30:00,24.89,24.92,24.78,24.81,298200.0,17.7423,17.7637,17.6639,17.6853,298200.0
2009-07-09 14:00:00,24.81,24.88,24.75,24.83,341000.0,17.6853,17.7352,17.6425,17.6995,341000.0
2009-07-09 14:30:00,24.84,24.89,24.79,24.83,369800.0,17.7066,17.7423,17.671,17.6995,369800.0
2009-07-09 15:00:00,24.83,24.86,24.77,24.81,562200.0,17.6995,17.7209,17.6567,17.6853,562200.0
2009-07-09 15:30:00,24.82,24.9,24.75,24.82,1293800.0,17.6924,17.7494,17.6425,17.6924,1293800.0
2009-07-10 09:30:00,24.64,25.02,24.5,24.6,588800.0,17.5641,17.835,17.4643,17.5356,588800.0
2009-07-10 10:00:00,24.59,24.89,24.5,24.83,492000.0,17.5284,17.7423,17.4643,17.6995,492000.0
2009-07-10 10:30:00,24.83,24.84,24.64,24.79,359000.0,17.6995,17.7066,17.5641,17.671,359000.0
2009-07-10 11:00:00,24.79,24.79,24.67,24.78,371200.0,17.671,17.671,17.5855,17.6639,371200.0
2009-07-10 11:30:00,24.78,24.89,24.72,24.81,354400.0,17.6639,17.7423,17.6211,17.6853,354400.0
2009-07-10 12:00:00,24.82,24.98,24.82,24.93,242400.0,17.6924,17.8064,17.6924,17.7708,242400.0
2009-07-10 12:30:00,24.94,25.06,24.88,25.05,289800.0,17.7779,17.8635,17.7352,17.8563,289800.0
2009-07-10 13:00:00,25.05,25.18,25.05,25.11,287400.0,17.8563,17.949,17.8563,17.8991,287400.0
2009-07-10 13:30:00,25.11,25.27,25.11,25.18,265600.0,17.8991,18.0132,17.8991,17.949,265600.0
2009-07-10 14:00:00,25.18,25.2,24.99,25.06,726600.0,17.949,17.9633,17.8136,17.8635,726600.0
2009-07-10 14:30:00,25.06,25.15,25.04,25.08,391600.0,17.8635,17.9276,17.8492,17.8777,391600.0
2009-07-10 15:00:00,25.07,25.21,25.03,25.18,755400.0,17.8706,17.9704,17.8421,17.949,755400.0
2009-07-10 15:30:00,25.18,25.33,25.03,25.18,1580600.0,17.949,18.0559,17.8421,17.949,1580600.0
2009-07-13 09:30:00,25.29,25.34,24.68,24.74,427600.0,18.0274,18.0631,17.5926,17.6354,427600.0
2009-07-13 10:00:00,24.74,25.0,24.55,24.99,397400.0,17.6354,17.8207,17.4999,17.8136,397400.0
2009-07-13 10:30:00,24.99,25.27,24.99,25.26,548400.0,17.8136,18.0132,17.8136,18.006,548400.0
2009-07-13 11:00:00,25.27,25.33,25.13,25.27,359400.0,18.0132,18.0559,17.9134,18.0132,359400.0
2009-07-13 11:30:00,25.27,25.65,25.27,25.52,691800.0,18.0132,18.284,18.0132,18.1914,691800.0
2009-07-13 12:00:00,25.52,25.59,25.47,25.55,354000.0,18.1914,18.2413,18.1557,18.2128,354000.0
2009-07-13 12:30:00,25.55,25.59,25.5,25.53,256200.0,18.2128,18.2413,18.1771,18.1985,256200.0
2009-07-13 13:00:00,25.53,25.57,25.47,25.5,331600.0,18.1985,18.227,18.1557,18.1771,331600.0
2009-07-13 13:30:00,25.5,25.52,25.43,25.47,475000.0,18.1771,18.1914,18.1272,18.1557,475000.0
2009-07-13 14:00:00,25.47,25.64,25.45,25.54,391600.0,18.1557,18.2769,18.1415,18.2056,391600.0
2009-07-13 14:30:00,25.54,25.58,25.46,25.56,392200.0,18.2056,18.2341,18.1486,18.2199,392200.0
2009-07-13 15:00:00,25.55,25.6,25.46,25.47,694200.0,18.2128,18.2484,18.1486,18.1557,694200.0
2009-07-13 15:30:00,25.47,25.68,25.46,25.61,1299200.0,18.1557,18.3054,18.1486,18.2555,1299200.0
2009-07-14 09:30:00,26.15,26.65,26.04,26.29,1279800.0,18.6405,18.9969,18.562,18.7402,1279800.0
2009-07-14 10:00:00,26.3,26.5,26.24,26.43,957800.0,18.7474,18.8899,18.7046,18.84,957800.0
2009-07-14 10:30:00,26.42,26.43,26.11,26.43,802200.0,18.8329,18.84,18.6119,18.84,802200.0
2009-07-14 11:00:00,26.43,26.58,26.36,26.47,458600.0,18.84,18.947,18.7901,18.8686,458600.0
2009-07-14 11:30:00,26.47,26.6,26.41,26.56,344800.0,18.8686,18.9612,18.8258,18.9327,344800.0
2009-07-14 12:00:00,26.55,26.56,26.34,26.38,680400.0,18.9256,18.9327,18.7759,18.8044,680400.0
2009-07-14 12:30:00,26.38,26.43,26.28,26.31,392600.0,18.8044,18.84,18.7331,18.7545,392600.0
2009-07-14 13:00:00,26.3,26.4,26.25,26.39,394000.0,18.7474,18.8187,18.7117,18.8115,394000.0
2009-07-14 13:30:00,26.39,26.54,26.37,26.47,615600.0,18.8115,18.9185,18.7973,18.8686,615600.0
2009-07-14 14:00:00,26.47,26.55,26.36,26.53,526600.0,18.8686,18.9256,18.7901,18.9113,526600.0
2009-07-14 14:30:00,26.52,26.59,26.46,26.46,863200.0,18.9042,18.9541,18.8614,18.8614,863200.0
2009-07-14 15:00:00,26.46,26.59,26.41,26.58,965200.0,18.8614,18.9541,18.8258,18.947,965200.0
2009-07-14 15:30:00,26.59,26.73,26.53,26.64,1584800.0,18.9541,19.0539,18.9113,18.9897,1584800.0
2009-07-15 09:30:00,26.99,27.5,26.85,27.46,944200.0,19.2392,19.6028,19.1394,19.5743,944200.0
2009-07-15 10:00:00,27.47,27.54,27.38,27.51,803000.0,19.5814,19.6313,19.5172,19.6099,803000.0
2009-07-15 10:30:00,27.52,27.58,27.42,27.45,517800.0,19.617,19.6598,19.5457,19.5671,517800.0
2009-07-15 11:00:00,27.45,27.57,27.43,27.52,688200.0,19.5671,19.6527,19.5529,19.617,688200.0
2009-07-15 11:30:00,27.52,27.59,27.49,27.56,479000.0,19.617,19.6669,19.5956,19.6455,479000.0
2009-07-15 12:00:00,27.56,27.72,27.54,27.67,644200.0,19.6455,19.7596,19.6313,19.724,644200.0
2009-07-15 12:30:00,27.67,27.69,27.56,27.58,492800.0,19.724,19.7382,19.6455,19.6598,492800.0
2009-07-15 13:00:00,27.59,27.66,27.58,27.61,225400.0,19.6669,19.7168,19.6598,19.6812,225400.0
2009-07-15 13:30:00,27.61,27.65,27.58,27.61,402000.0,19.6812,19.7097,19.6598,19.6812,402000.0
2009-07-15 14:00:00,27.61,27.71,27.55,27.69,741800.0,19.6812,19.7525,19.6384,19.7382,741800.0
2009-07-15 14:30:00,27.7,27.88,27.7,27.85,777400.0,19.7453,19.8736,19.7453,19.8523,777400.0
2009-07-15 15:00:00,27.86,27.93,27.82,27.84,1061400.0,19.8594,19.9093,19.8309,19.8451,1061400.0
2009-07-15 15:30:00,27.84,27.9,27.77,27.85,1866400.0,19.8451,19.8879,19.7952,19.8523,1866400.0
2009-07-16 09:30:00,27.67,28.13,27.56,27.86,949800.0,19.724,20.0519,19.6455,19.8594,949800.0
2009-07-16 10:00:00,27.85,27.86,27.52,27.67,696200.0,19.8523,19.8594,19.617,19.724,696200.0
2009-07-16 10:30:00,27.67,27.88,27.67,27.84,264400.0,19.724,19.8736,19.724,19.8451,264400.0
2009-07-16 11:00:00,27.82,27.83,27.65,27.65,365200.0,19.8309,19.838,19.7097,19.7097,365200.0
2009-07-16 11:30:00,27.64,27.75,27.59,27.71,479600.0,19.7026,19.781,19.6669,19.7525,479600.0
2009-07-16 12:00:00,27.72,27.82,27.69,27.82,440800.0,19.7596,19.8309,19.7382,19.8309,440800.0
2009-07-16 12:30:00,27.82,27.85,27.73,27.79,281800.0,19.8309,19.8523,19.7667,19.8095,281800.0
2009-07-16 13:00:00,27.79,27.84,27.72,27.81,178200.0,19.8095,19.8451,19.7596,19.8237,178200.0
2009-07-16 13:30:00,27.81,28.05,27.8,28.05,268400.0,19.8237,19.9948,19.8166,19.9948,268400.0
2009-07-16 14:00:00,28.05,28.29,28.04,28.27,772400.0,19.9948,20.1659,19.9877,20.1516,772400.0
2009-07-16 14:30:00,28.27,28.33,28.21,28.31,643400.0,20.1516,20.1944,20.1089,20.1802,643400.0
2009-07-16 15:00:00,28.31,28.48,28.3,28.45,569000.0,20.1802,20.3013,20.173,20.28,569000.0
2009-07-16 15:30:00,28.45,28.5,28.25,28.28,1067800.0,20.28,20.3156,20.1374,20.1588,1067800.0
2009-07-17 09:30:00,28.16,28.31,28.06,28.2,1417800.0,20.0732,20.1802,20.002,20.1017,1417800.0
2009-07-17 10:00:00,28.2,28.57,28.18,28.54,495600.0,20.1017,20.3655,20.0875,20.3441,495600.0
2009-07-17 10:30:00,28.54,28.63,28.46,28.46,446000.0,20.3441,20.4083,20.2871,20.2871,446000.0
2009-07-17 11:00:00,28.47,28.5,28.35,28.46,438000.0,20.2942,20.3156,20.2087,20.2871,438000.0
2009-07-17 11:30:00,28.45,28.57,28.39,28.5,610800.0,20.28,20.3655,20.2372,20.3156,610800.0
2009-07-17 12:00:00,28.5,28.58,28.48,28.58,350400.0,20.3156,20.3726,20.3013,20.3726,350400.0
2009-07-17 12:30:00,28.58,28.72,28.55,28.6,431800.0,20.3726,20.4724,20.3512,20.3869,431800.0
2009-07-17 13:00:00,28.59,28.68,28.58,28.68,259000.0,20.3798,20.4439,20.3726,20.4439,259000.0
2009-07-17 13:30:00,28.68,28.77,28.66,28.67,373800.0,20.4439,20.5081,20.4297,20.4368,373800.0
2009-07-17 14:00:00,28.66,28.67,28.56,28.58,414800.0,20.4297,20.4368,20.3584,20.3726,414800.0
2009-07-17 14:30:00,28.59,28.65,28.51,28.56,423000.0,20.3798,20.4225,20.3227,20.3584,423000.0
2009-07-17 15:00:00,28.56,28.58,28.45,28.45,570600.0,20.3584,20.3726,20.28,20.28,570600.0
2009-07-17 15:30:00,28.45,28.5,28.36,28.43,1273600.0,20.28,20.3156,20.2158,20.2657,1273600.0
2009-07-20 09:30:00,28.61,29.41,28.61,29.26,1025600.0,20.394,20.9643,20.394,20.8573,1025600.0
2009-07-20 10:00:00,29.27,29.54,29.21,29.24,1148000.0,20.8645,21.0569,20.8217,20.8431,1148000.0
2009-07-20 10:30:00,29.24,29.33,28.86,28.96,1435400.0,20.8431,20.9072,20.5722,20.6435,1435400.0
2009-07-20 11:00:00,28.97,29.02,28.86,28.96,859800.0,20.6506,20.6863,20.5722,20.6435,859800.0
2009-07-20 11:30:00,28.96,29.08,28.86,28.89,313600.0,20.6435,20.729,20.5722,20.5936,313600.0
2009-07-20 12:00:00,28.89,29.0,28.87,29.0,322800.0,20.5936,20.672,20.5793,20.672,322800.0
2009-07-20 12:30:00,29.0,29.11,28.99,29.02,193000.0,20.672,20.7504,20.6649,20.6863,193000.0
2009-07-20 13:00:00,29.02,29.08,28.88,28.9,374200.0,20.6863,20.729,20.5865,20.6007,374200.0
2009-07-20 13:30:00,28.89,28.98,28.87,28.96,296200.0,20.5936,20.6578,20.5793,20.6435,296200.0
2009-07-20 14:00:00,28.96,29.0,28.86,28.89,468000.0,20.6435,20.672,20.5722,20.5936,468000.0
2009-07-20 14:30:00,28.89,28.98,28.8,28.9,559600.0,20.5936,20.6578,20.5294,20.6007,559600.0
2009-07-20 15:00:00,28.9,29.12,28.9,29.05,599200.0,20.6007,20.7576,20.6007,20.7077,599200.0
2009-07-20 15:30:00,29.05,29.19,29.0,29.11,1489400.0,20.7077,20.8074,20.672,20.7504,1489400.0
2009-07-21 09:30:00,29.57,29.81,29.38,29.64,1268600.0,21.0783,21.2494,20.9429,21.1282,1268600.0
2009-07-21 10:00:00,29.64,29.74,29.25,29.5,817800.0,21.1282,21.1995,20.8502,21.0284,817800.0
2009-07-21 10:30:00,29.52,29.72,29.4,29.63,627600.0,21.0427,21.1852,20.9571,21.1211,627600.0
2009-07-21 11:00:00,29.63,29.69,29.36,29.38,538200.0,21.1211,21.1639,20.9286,20.9429,538200.0
2009-07-21 11:30:00,29.36,29.37,28.93,28.95,697800.0,20.9286,20.9358,20.6221,20.6364,697800.0
2009-07-21 12:00:00,28.95,29.22,28.94,29.0,558200.0,20.6364,20.8288,20.6292,20.672,558200.0
2009-07-21 12:30:00,29.0,29.5,28.88,29.0,376400.0,20.672,21.0284,20.5865,20.672,376400.0
2009-07-21 13:00:00,29.0,29.16,28.87,29.16,550400.0,20.672,20.7861,20.5793,20.7861,550400.0
2009-07-21 13:30:00,29.17,29.26,29.15,29.17,267400.0,20.7932,20.8573,20.7789,20.7932,267400.0
2009-07-21 14:00:00,29.18,29.27,29.17,29.2,280800.0,20.8003,20.8645,20.7932,20.8146,280800.0
2009-07-21 14:30:00,29.2,29.28,29.09,29.25,585200.0,20.8146,20.8716,20.7362,20.8502,585200.0
2009-07-21 15:00:00,29.25,29.32,29.22,29.29,463600.0,20.8502,20.9001,20.8288,20.8787,463600.0
2009-07-21 15:30:00,29.3,29.35,29.21,29.32,1050600.0,20.8859,20.9215,20.8217,20.9001,1050600.0
2009-07-22 09:30:00,29.08,29.83,28.96,29.64,1009200.0,20.729,21.2637,20.6435,21.1282,1009200.0
2009-07-22 10:00:00,29.65,29.94,29.6,29.61,698600.0,21.1354,21.3421,21.0997,21.1068,698600.0
2009-07-22 10:30:00,29.61,29.75,29.45,29.71,586000.0,21.1068,21.2066,20.9928,21.1781,586000.0
2009-07-22 11:00:00,29.71,29.81,29.45,29.46,678000.0,21.1781,21.2494,20.9928,20.9999,678000.0
2009-07-22 11:30:00,29.46,29.46,29.2,29.36,607400.0,20.9999,20.9999,20.8146,20.9286,607400.0
2009-07-22 12:00:00,29.36,29.57,29.28,29.55,488800.0,20.9286,21.0783,20.8716,21.0641,488800.0
2009-07-22 12:30:00,29.55,29.61,29.46,29.56,452800.0,21.0641,21.1068,20.9999,21.0712,452800.0
2009-07-22 13:00:00,29.56,29.67,29.52,29.56,467000.0,21.0712,21.1496,21.0427,21.0712,467000.0
2009-07-22 13:30:00,29.56,29.68,29.54,29.68,347000.0,21.0712,21.1567,21.0569,21.1567,347000.0
2009-07-22 14:00:00,29.67,30.04,29.58,29.72,804600.0,21.1496,21.4134,21.0855,21.1852,804600.0
2009-07-22 14:30:00,29.73,29.8,29.69,29.79,511400.0,21.1924,21.2423,21.1639,21.2351,511400.0
2009-07-22 15:00:00,29.78,29.84,29.55,29.61,910000.0,21.228,21.2708,21.0641,21.1068,910000.0
2009-07-22 15:30:00,29.61,29.68,29.47,29.59,1002600.0,21.1068,21.1567,21.007,21.0926,1002600.0
2009-07-23 09:30:00,29.35,30.0,29.3,30.0,1358000.0,20.9215,21.3848,20.8859,21.3848,1358000.0
2009-07-23 10:00:00,30.0,30.54,29.85,30.47,1894200.0,21.3848,21.7698,21.2779,21.7199,1894200.0
2009-07-23 10:30:00,30.48,31.11,30.46,30.53,2186000.0,21.727,22.1761,21.7127,21.7626,2186000.0
2009-07-23 11:00:00,30.52,30.55,30.23,30.32,1382400.0,21.7555,21.7769,21.5488,21.6129,1382400.0
2009-07-23 11:30:00,30.32,30.33,29.97,29.98,1219000.0,21.6129,21.6201,21.3635,21.3706,1219000.0
2009-07-23 12:00:00,29.98,30.06,29.91,29.97,1221200.0,21.3706,21.4276,21.3207,21.3635,1221200.0
2009-07-23 12:30:00,29.98,30.17,29.97,30.15,744200.0,21.3706,21.506,21.3635,21.4918,744200.0
2009-07-23 13:00:00,30.15,30.16,29.93,29.97,637800.0,21.4918,21.4989,21.3349,21.3635,637800.0
2009-07-23 13:30:00,29.97,30.08,29.53,29.6,1708000.0,21.3635,21.4419,21.0498,21.0997,1708000.0
2009-07-23 14:00:00,29.6,29.71,29.49,29.68,981600.0,21.0997,21.1781,21.0213,21.1567,981600.0
2009-07-23 14:30:00,29.68,29.92,29.68,29.89,659200.0,21.1567,21.3278,21.1567,21.3064,659200.0
2009-07-23 15:00:00,29.87,29.93,29.78,29.85,815400.0,21.2922,21.3349,21.228,21.2779,815400.0
2009-07-23 15:30:00,29.85,29.86,29.43,29.54,2264400.0,21.2779,21.285,20.9785,21.0569,2264400.0
2009-07-24 09:30:00,29.36,29.5,29.1,29.15,1652000.0,20.9286,21.0284,20.7433,20.7789,1652000.0
2009-07-24 10:00:00,29.15,29.22,28.54,28.6,1869400.0,20.7789,20.8288,20.3441,20.3869,1869400.0
2009-07-24 10:30:00,28.6,28.66,28.14,28.31,1850400.0,20.3869,20.4297,20.059,20.1802,1850400.0
2009-07-24 11:00:00,28.31,29.0,28.28,28.97,868800.0,20.1802,20.672,20.1588,20.6506,868800.0
2009-07-24 11:30:00,28.97,29.0,28.91,28.99,521400.0,20.6506,20.672,20.6079,20.6649,521400.0
2009-07-24 12:00:00,28.98,29.0,28.89,28.89,305600.0,20.6578,20.672,20.5936,20.5936,305600.0
2009-07-24 12:30:00,28.9,28.98,28.89,28.91,328200.0,20.6007,20.6578,20.5936,20.6079,328200.0
2009-07-24 13:00:00,28.92,28.95,28.86,28.95,411000.0,20.615,20.6364,20.5722,20.6364,411000.0
2009-07-24 13:30:00,28.95,29.0,28.92,28.97,471200.0,20.6364,20.672,20.615,20.6506,471200.0
2009-07-24 14:00:00,28.97,29.04,28.93,28.97,543400.0,20.6506,20.7005,20.6221,20.6506,543400.0
2009-07-24 14:30:00,28.97,29.03,28.93,28.98,337600.0,20.6506,20.6934,20.6221,20.6578,337600.0
2009-07-24 15:00:00,28.98,29.07,28.96,29.0,505000.0,20.6578,20.7219,20.6435,20.672,505000.0
2009-07-24 15:30:00,29.01,29.06,28.97,29.0,1432000.0,20.6791,20.7148,20.6506,20.672,1432000.0
2009-07-27 11:00:00,28.6,28.65,28.55,28.56,404600.0,20.3869,20.4225,20.3512,20.3584,404600.0
2009-07-27 11:30:00,28.56,28.67,28.46,28.48,383400.0,20.3584,20.4368,20.2871,20.3013,383400.0
2009-07-27 12:00:00,28.47,28.69,28.46,28.68,293400.0,20.2942,20.451,20.2871,20.4439,293400.0
2009-07-27 12:30:00,28.68,28.7,28.59,28.68,236800.0,20.4439,20.4582,20.3798,20.4439,236800.0
2009-07-27 13:00:00,28.68,28.75,28.59,28.61,282800.0,20.4439,20.4938,20.3798,20.394,282800.0
2009-07-27 13:30:00,28.61,28.76,28.58,28.74,336400.0,20.394,20.5009,20.3726,20.4867,336400.0
2009-07-27 14:00:00,28.73,28.89,28.73,28.83,274400.0,20.4795,20.5936,20.4795,20.5508,274400.0
2009-07-27 14:30:00,28.83,28.89,28.8,28.85,390200.0,20.5508,20.5936,20.5294,20.5651,390200.0
2009-07-27 15:00:00,28.85,28.9,28.79,28.85,521600.0,20.5651,20.6007,20.5223,20.5651,521600.0
2009-07-27 15:30:00,28.85,28.9,28.72,28.88,1069200.0,20.5651,20.6007,20.4724,20.5865,1069200.0
2009-07-28 09:30:00,28.62,28.89,28.5,28.81,741200.0,20.4011,20.5936,20.3156,20.5366,741200.0
2009-07-28 10:00:00,28.81,28.81,28.13,28.41,898000.0,20.5366,20.5366,20.0519,20.2514,898000.0
2009-07-28 10:30:00,28.4,28.46,28.24,28.45,384800.0,20.2443,20.2871,20.1303,20.28,384800.0
2009-07-28 11:00:00,28.45,28.45,28.16,28.18,313800.0,20.28,20.28,20.0732,20.0875,313800.0
2009-07-28 11:30:00,28.18,28.18,28.05,28.1,333400.0,20.0875,20.0875,19.9948,20.0305,333400.0
2009-07-28 12:00:00,28.09,28.18,28.04,28.06,287000.0,20.0233,20.0875,19.9877,20.002,287000.0
2009-07-28 12:30:00,28.06,28.06,27.93,27.99,329600.0,20.002,20.002,19.9093,19.9521,329600.0
2009-07-28 13:00:00,27.99,28.14,27.93,28.09,431000.0,19.9521,20.059,19.9093,20.0233,431000.0
2009-07-28 13:30:00,28.1,28.22,28.07,28.18,481800.0,20.0305,20.116,20.0091,20.0875,481800.0
2009-07-28 14:00:00,28.18,28.28,28.15,28.22,362400.0,20.0875,20.1588,20.0661,20.116,362400.0
2009-07-28 14:30:00,28.22,28.38,28.1,28.13,406800.0,20.116,20.2301,20.0305,20.0519,406800.0
2009-07-28 15:00:00,28.13,28.19,28.02,28.09,452800.0,20.0519,20.0946,19.9734,20.0233,452800.0
2009-07-28 15:30:00,28.09,28.31,28.07,28.28,1029600.0,20.0233,20.1802,20.0091,20.1588,1029600.0
2009-07-29 09:30:00,27.82,28.17,27.31,27.83,949400.0,19.8309,20.0804,19.4673,19.838,949400.0
2009-07-29 10:00:00,27.83,27.95,27.74,27.91,676200.0,19.838,19.9235,19.7738,19.895,676200.0
2009-07-29 10:30:00,27.9,28.03,27.78,27.94,1054400.0,19.8879,19.9806,19.8024,19.9164,1054400.0
2009-07-29 11:00:00,27.94,28.24,27.9,28.03,1014400.0,19.9164,20.1303,19.8879,19.9806,1014400.0
2009-07-29 11:30:00,28.03,28.18,27.95,28.03,657200.0,19.9806,20.0875,19.9235,19.9806,657200.0
2009-07-29 12:00:00,28.03,28.08,27.99,28.06,321000.0,19.9806,20.0162,19.9521,20.002,321000.0
2009-07-29 12:30:00,28.05,28.18,28.0,28.09,350600.0,19.9948,20.0875,19.9592,20.0233,350600.0
2009-07-29 13:00:00,28.08,28.08,27.93,27.95,255000.0,20.0162,20.0162,19.9093,19.9235,255000.0
2009-07-29 13:30:00,27.95,27.97,27.9,27.92,330600.0,19.9235,19.9378,19.8879,19.9022,330600.0
2009-07-29 14:00:00,27.93,28.0,27.81,27.98,440800.0,19.9093,19.9592,19.8237,19.9449,440800.0
2009-07-29 14:30:00,27.98,27.99,27.85,27.89,271800.0,19.9449,19.9521,19.8523,19.8808,271800.0
2009-07-29 15:00:00,27.89,28.04,27.88,27.98,448600.0,19.8808,19.9877,19.8736,19.9449,448600.0
2009-07-29 15:30:00,27.98,28.16,27.95,28.1,1199000.0,19.9449,20.0732,19.9235,20.0305,1199000.0
2009-07-30 09:30:00,28.48,28.96,28.48,28.95,807800.0,20.3013,20.6435,20.3013,20.6364,807800.0
2009-07-30 10:00:00,28.96,29.13,28.93,28.98,918800.0,20.6435,20.7647,20.6221,20.6578,918800.0
2009-07-30 10:30:00,28.98,29.15,28.9,29.15,656200.0,20.6578,20.7789,20.6007,20.7789,656200.0
2009-07-30 11:00:00,29.16,29.17,28.79,28.86,455000.0,20.7861,20.7932,20.5223,20.5722,455000.0
2009-07-30 11:30:00,28.86,28.89,28.67,28.74,429600.0,20.5722,20.5936,20.4368,20.4867,429600.0
2009-07-30 12:00:00,28.74,28.77,28.62,28.62,184800.0,20.4867,20.5081,20.4011,20.4011,184800.0
2009-07-30 12:30:00,28.61,28.68,28.56,28.58,295200.0,20.394,20.4439,20.3584,20.3726,295200.0
2009-07-30 13:00:00,28.57,28.85,28.57,28.82,551000.0,20.3655,20.5651,20.3655,20.5437,551000.0
2009-07-30 13:30:00,28.81,28.96,28.8,28.85,497200.0,20.5366,20.6435,20.5294,20.5651,497200.0
2009-07-30 14:00:00,28.86,28.88,28.7,28.79,238000.0,20.5722,20.5865,20.4582,20.5223,238000.0
2009-07-30 14:30:00,28.81,28.86,28.65,28.82,348800.0,20.5366,20.5722,20.4225,20.5437,348800.0
2009-07-30 15:00:00,28.82,28.9,28.77,28.81,445600.0,20.5437,20.6007,20.5081,20.5366,445600.0
2009-07-30 15:30:00,28.81,28.81,28.5,28.57,987000.0,20.5366,20.5366,20.3156,20.3655,987000.0
2009-07-31 09:30:00,28.58,28.64,28.06,28.46,709200.0,20.3726,20.4154,20.002,20.2871,709200.0
2009-07-31 10:00:00,28.46,28.5,28.18,28.28,633800.0,20.2871,20.3156,20.0875,20.1588,633800.0
2009-07-31 10:30:00,28.27,28.52,28.27,28.48,302400.0,20.1516,20.3299,20.1516,20.3013,302400.0
2009-07-31 11:00:00,28.48,28.55,28.45,28.46,363600.0,20.3013,20.3512,20.28,20.2871,363600.0
2009-07-31 11:30:00,28.46,28.58,28.38,28.53,664400.0,20.2871,20.3726,20.2301,20.337,664400.0
2009-07-31 12:00:00,28.54,28.61,28.45,28.6,173800.0,20.3441,20.394,20.28,20.3869,173800.0
2009-07-31 12:30:00,28.6,28.64,28.56,28.62,300800.0,20.3869,20.4154,20.3584,20.4011,300800.0
2009-07-31 13:00:00,28.61,28.68,28.56,28.6,222400.0,20.394,20.4439,20.3584,20.3869,222400.0
2009-07-31 13:30:00,28.59,28.68,28.58,28.67,187400.0,20.3798,20.4439,20.3726,20.4368,187400.0
2009-07-31 14:00:00,28.67,28.89,28.64,28.88,416000.0,20.4368,20.5936,20.4154,20.5865,416000.0
2009-07-31 14:30:00,28.87,28.88,28.71,28.8,479400.0,20.5793,20.5865,20.4653,20.5294,479400.0
2009-07-31 15:00:00,28.8,29.0,28.8,28.95,554600.0,20.5294,20.672,20.5294,20.6364,554600.0
2009-07-31 15:30:00,28.95,28.95,28.75,28.76,1169800.0,20.6364,20.6364,20.4938,20.5009,1169800.0
2009-08-03 09:30:00,29.38,29.44,29.0,29.38,838400.0,20.9429,20.9857,20.672,20.9429,838400.0
2009-08-03 10:00:00,29.39,29.97,29.39,29.7,1218000.0,20.95,21.3635,20.95,21.171,1218000.0
2009-08-03 10:30:00,29.7,30.2,29.69,30.11,1197200.0,21.171,21.5274,21.1639,21.4633,1197200.0
2009-08-03 11:00:00,30.1,30.19,29.81,29.86,982800.0,21.4561,21.5203,21.2494,21.285,982800.0
2009-08-03 11:30:00,29.86,29.93,29.81,29.89,331200.0,21.285,21.3349,21.2494,21.3064,331200.0
2009-08-03 12:00:00,29.89,29.92,29.8,29.81,363000.0,21.3064,21.3278,21.2423,21.2494,363000.0
2009-08-03 12:30:00,29.8,29.86,29.67,29.83,410400.0,21.2423,21.285,21.1496,21.2637,410400.0
2009-08-03 13:00:00,29.83,29.91,29.73,29.76,507000.0,21.2637,21.3207,21.1924,21.2138,507000.0
2009-08-03 13:30:00,29.76,30.11,29.76,30.11,442200.0,21.2138,21.4633,21.2138,21.4633,442200.0
2009-08-03 14:00:00,30.11,30.28,30.1,30.18,714600.0,21.4633,21.5844,21.4561,21.5131,714600.0
2009-08-03 14:30:00,30.18,30.2,30.09,30.11,381600.0,21.5131,21.5274,21.449,21.4633,381600.0
2009-08-03 15:00:00,30.11,30.29,30.11,30.25,704600.0,21.4633,21.5916,21.4633,21.563,704600.0
2009-08-03 15:30:00,30.25,30.25,30.05,30.11,1785200.0,21.563,21.563,21.4205,21.4633,1785200.0
2009-08-04 09:30:00,29.92,30.0,29.67,29.88,595800.0,21.3278,21.3848,21.1496,21.2993,595800.0
2009-08-04 10:00:00,29.89,30.01,29.82,29.92,905400.0,21.3064,21.392,21.2565,21.3278,905400.0
2009-08-04 10:30:00,29.91,30.08,29.89,30.0,387400.0,21.3207,21.4419,21.3064,21.3848,387400.0
2009-08-04 11:00:00,30.0,30.22,30.0,30.17,473200.0,21.3848,21.5417,21.3848,21.506,473200.0
2009-08-04 11:30:00,30.17,30.3,30.12,30.24,611800.0,21.506,21.5987,21.4704,21.5559,611800.0
2009-08-04 12:00:00,30.23,30.35,30.2,30.25,620000.0,21.5488,21.6343,21.5274,21.563,620000.0
2009-08-04 12:30:00,30.25,30.28,30.18,30.27,375600.0,21.563,21.5844,21.5131,21.5773,375600.0
2009-08-04 13:00:00,30.27,30.27,30.13,30.16,373800.0,21.5773,21.5773,21.4775,21.4989,373800.0
2009-08-04 13:30:00,30.16,30.16,29.85,29.89,815400.0,21.4989,21.4989,21.2779,21.3064,815400.0
2009-08-04 14:00:00,29.88,30.03,29.86,30.02,545600.0,21.2993,21.4062,21.285,21.3991,545600.0
2009-08-04 14:30:00,30.02,30.18,29.99,30.0,444400.0,21.3991,21.5131,21.3777,21.3848,444400.0
2009-08-04 15:00:00,30.02,30.08,29.98,29.99,392200.0,21.3991,21.4419,21.3706,21.3777,392200.0
2009-08-04 15:30:00,30.0,30.22,29.98,30.19,917400.0,21.3848,21.5417,21.3706,21.5203,917400.0
2009-08-05 09:30:00,30.24,30.38,29.74,29.8,425600.0,21.5559,21.6557,21.1995,21.2423,425600.0
2009-08-05 10:00:00,29.81,29.81,29.5,29.68,436400.0,21.2494,21.2494,21.0284,21.1567,436400.0
2009-08-05 10:30:00,29.68,29.68,29.33,29.63,573200.0,21.1567,21.1567,20.9072,21.1211,573200.0
2009-08-05 11:00:00,29.64,29.67,29.53,29.53,204000.0,21.1282,21.1496,21.0498,21.0498,204000.0
2009-08-05 11:30:00,29.53,29.53,29.4,29.43,257000.0,21.0498,21.0498,20.9571,20.9785,257000.0
2009-08-05 12:00:00,29.43,29.57,29.39,29.5,197000.0,20.9785,21.0783,20.95,21.0284,197000.0
2009-08-05 12:30:00,29.5,29.57,29.45,29.55,297800.0,21.0284,21.0783,20.9928,21.0641,297800.0
2009-08-05 13:00:00,29.55,29.62,29.44,29.61,204200.0,21.0641,21.114,20.9857,21.1068,204200.0
2009-08-05 13:30:00,29.61,29.69,29.6,29.6,213800.0,21.1068,21.1639,21.0997,21.0997,213800.0
2009-08-05 14:00:00,29.59,29.66,29.55,29.61,167800.0,21.0926,21.1425,21.0641,21.1068,167800.0
2009-08-05 14:30:00,29.62,29.8,29.59,29.71,276400.0,21.114,21.2423,21.0926,21.1781,276400.0
2009-08-05 15:00:00,29.71,29.8,29.66,29.79,301000.0,21.1781,21.2423,21.1425,21.2351,301000.0
2009-08-05 15:30:00,29.78,29.78,29.6,29.63,727200.0,21.228,21.228,21.0997,21.1211,727200.0
2009-08-06 09:30:00,29.81,29.98,29.59,29.91,733600.0,21.2494,21.3706,21.0926,21.3207,733600.0
2009-08-06 10:00:00,29.91,30.05,29.74,29.86,813200.0,21.3207,21.4205,21.1995,21.285,813200.0
2009-08-06 10:30:00,29.86,30.01,29.85,29.9,395600.0,21.285,21.392,21.2779,21.3136,395600.0
2009-08-06 11:00:00,29.9,30.05,29.89,30.04,463000.0,21.3136,21.4205,21.3064,21.4134,463000.0
2009-08-06 11:30:00,30.03,30.26,30.01,30.22,450000.0,21.4062,21.5702,21.392,21.5417,450000.0
2009-08-06 12:00:00,30.22,30.24,29.99,30.07,445800.0,21.5417,21.5559,21.3777,21.4347,445800.0
2009-08-06 12:30:00,30.07,30.21,30.0,30.03,316600.0,21.4347,21.5345,21.3848,21.4062,316600.0
2009-08-06 13:00:00,30.04,30.06,29.99,30.02,168000.0,21.4134,21.4276,21.3777,21.3991,168000.0
2009-08-06 13:30:00,30.02,30.08,29.84,29.86,618400.0,21.3991,21.4419,21.2708,21.285,618400.0
2009-08-06 14:00:00,29.86,29.86,29.69,29.77,565400.0,21.285,21.285,21.1639,21.2209,565400.0
2009-08-06 14:30:00,29.77,29.86,29.72,29.76,279800.0,21.2209,21.285,21.1852,21.2138,279800.0
2009-08-06 15:00:00,29.75,29.83,29.72,29.76,412200.0,21.2066,21.2637,21.1852,21.2138,412200.0
2009-08-06 15:30:00,29.76,29.78,29.64,29.74,779600.0,21.2138,21.228,21.1282,21.1995,779600.0
2009-08-07 09:30:00,30.21,30.45,30.14,30.25,710400.0,21.5345,21.7056,21.4846,21.563,710400.0
2009-08-07 10:00:00,30.25,30.7,30.22,30.65,604200.0,21.563,21.8838,21.5417,21.8482,604200.0
2009-08-07 10:30:00,30.64,31.13,30.61,31.12,698000.0,21.841,22.1903,21.8197,22.1832,698000.0
2009-08-07 11:00:00,31.11,31.38,31.05,31.1,1113200.0,22.1761,22.3685,22.1333,22.169,1113200.0
2009-08-07 11:30:00,31.09,31.14,30.91,31.14,593400.0,22.1618,22.1975,22.0335,22.1975,593400.0
2009-08-07 12:00:00,31.14,31.25,30.98,30.99,453800.0,22.1975,22.2759,22.0834,22.0905,453800.0
2009-08-07 12:30:00,30.99,31.11,30.95,31.04,385200.0,22.0905,22.1761,22.062,22.1262,385200.0
2009-08-07 13:00:00,31.04,31.25,30.99,31.23,453400.0,22.1262,22.2759,22.0905,22.2616,453400.0
2009-08-07 13:30:00,31.22,31.25,31.0,31.0,584800.0,22.2545,22.2759,22.0977,22.0977,584800.0
2009-08-07 14:00:00,31.0,31.02,30.77,30.9,537200.0,22.0977,22.1119,21.9337,22.0264,537200.0
2009-08-07 14:30:00,30.9,30.91,30.78,30.79,448200.0,22.0264,22.0335,21.9408,21.948,448200.0
2009-08-07 15:00:00,30.79,30.88,30.71,30.86,607800.0,21.948,22.0121,21.8909,21.9979,607800.0
2009-08-07 15:30:00,30.84,30.91,30.66,30.68,1348800.0,21.9836,22.0335,21.8553,21.8696,1348800.0
2009-08-10 09:30:00,30.52,30.52,30.11,30.17,640800.0,21.7555,21.7555,21.4633,21.506,640800.0
2009-08-10 10:00:00,30.17,30.22,30.02,30.11,487600.0,21.506,21.5417,21.3991,21.4633,487600.0
2009-08-10 10:30:00,30.12,30.25,30.03,30.18,405800.0,21.4704,21.563,21.4062,21.5131,405800.0
2009-08-10 11:00:00,30.18,30.21,29.91,29.93,432600.0,21.5131,21.5345,21.3207,21.3349,432600.0
2009-08-10 11:30:00,29.92,29.93,29.77,29.85,419400.0,21.3278,21.3349,21.2209,21.2779,419400.0
2009-08-10 12:00:00,29.85,29.97,29.82,29.82,195800.0,21.2779,21.3635,21.2565,21.2565,195800.0
2009-08-10 12:30:00,29.82,29.82,29.75,29.77,261600.0,21.2565,21.2565,21.2066,21.2209,261600.0
2009-08-10 13:00:00,29.77,29.77,29.68,29.7,373000.0,21.2209,21.2209,21.1567,21.171,373000.0
2009-08-10 13:30:00,29.7,29.78,29.69,29.69,182800.0,21.171,21.228,21.1639,21.1639,182800.0
2009-08-10 14:00:00,29.7,29.72,29.59,29.67,358600.0,21.171,21.1852,21.0926,21.1496,358600.0
2009-08-10 14:30:00,29.67,29.7,29.52,29.58,391400.0,21.1496,21.171,21.0427,21.0855,391400.0
2009-08-10 15:00:00,29.58,29.66,29.57,29.6,509000.0,21.0855,21.1425,21.0783,21.0997,509000.0
2009-08-10 15:30:00,29.6,29.68,29.54,29.67,1493000.0,21.0997,21.1567,21.0569,21.1496,1493000.0
2009-08-11 09:30:00,29.21,29.5,29.08,29.32,942400.0,20.8217,21.0284,20.729,20.9001,942400.0
2009-08-11 10:00:00,29.33,29.38,29.11,29.15,678000.0,20.9072,20.9429,20.7504,20.7789,678000.0
2009-08-11 10:30:00,29.15,29.56,29.11,29.53,708400.0,20.7789,21.0712,20.7504,21.0498,708400.0
2009-08-11 11:00:00,29.54,29.61,29.39,29.45,820000.0,21.0569,21.1068,20.95,20.9928,820000.0
2009-08-11 11:30:00,29.44,29.58,29.34,29.55,700600.0,20.9857,21.0855,20.9144,21.0641,700600.0
2009-08-11 12:00:00,29.55,29.81,29.51,29.68,494400.0,21.0641,21.2494,21.0356,21.1567,494400.0
2009-08-11 12:30:00,29.68,29.7,29.52,29.55,351800.0,21.1567,21.171,21.0427,21.0641,351800.0
2009-08-11 13:00:00,29.56,29.8,29.56,29.72,393400.0,21.0712,21.2423,21.0712,21.1852,393400.0
2009-08-11 13:30:00,29.71,29.91,29.71,29.84,386000.0,21.1781,21.3207,21.1781,21.2708,386000.0
2009-08-11 14:00:00,29.84,29.9,29.78,29.81,719600.0,21.2708,21.3136,21.228,21.2494,719600.0
2009-08-11 14:30:00,29.81,29.97,29.78,29.96,558200.0,21.2494,21.3635,21.228,21.3563,558200.0
2009-08-11 15:00:00,29.96,30.11,29.95,30.08,767400.0,21.3563,21.4633,21.3492,21.4419,767400.0
2009-08-11 15:30:00,30.08,30.08,29.93,29.98,1586800.0,21.4419,21.4419,21.3349,21.3706,1586800.0
2009-08-12 09:30:00,29.76,30.23,29.76,30.23,558400.0,21.2138,21.5488,21.2138,21.5488,558400.0
2009-08-12 10:00:00,30.23,30.56,30.23,30.37,827800.0,21.5488,21.784,21.5488,21.6486,827800.0
2009-08-12 10:30:00,30.37,30.45,30.11,30.3,639000.0,21.6486,21.7056,21.4633,21.5987,639000.0
2009-08-12 11:00:00,30.29,30.31,30.13,30.18,514800.0,21.5916,21.6058,21.4775,21.5131,514800.0
2009-08-12 11:30:00,30.18,30.29,30.15,30.28,324000.0,21.5131,21.5916,21.4918,21.5844,324000.0
2009-08-12 12:00:00,30.28,30.36,30.26,30.33,203600.0,21.5844,21.6415,21.5702,21.6201,203600.0
2009-08-12 12:30:00,30.33,30.36,30.25,30.35,224200.0,21.6201,21.6415,21.563,21.6343,224200.0
2009-08-12 13:00:00,30.36,30.41,30.25,30.26,325800.0,21.6415,21.6771,21.563,21.5702,325800.0
2009-08-12 13:30:00,30.27,30.44,30.25,30.44,458000.0,21.5773,21.6985,21.563,21.6985,458000.0
2009-08-12 14:00:00,30.44,30.56,30.16,30.33,582200.0,21.6985,21.784,21.4989,21.6201,582200.0
2009-08-12 14:30:00,30.32,30.71,30.29,30.7,980400.0,21.6129,21.8909,21.5916,21.8838,980400.0
2009-08-12 15:00:00,30.7,30.75,30.55,30.64,1063000.0,21.8838,21.9195,21.7769,21.841,1063000.0
2009-08-12 15:30:00,30.64,30.7,30.35,30.39,1571000.0,21.841,21.8838,21.6343,21.6628,1571000.0
2009-08-13 09:30:00,30.6,30.6,30.11,30.28,553800.0,21.8125,21.8125,21.4633,21.5844,553800.0
2009-08-13 10:00:00,30.27,30.44,30.17,30.32,447400.0,21.5773,21.6985,21.506,21.6129,447400.0
2009-08-13 10:30:00,30.32,30.59,30.29,30.54,466600.0,21.6129,21.8054,21.5916,21.7698,466600.0
2009-08-13 11:00:00,30.55,30.71,30.49,30.57,370800.0,21.7769,21.8909,21.7341,21.7912,370800.0
2009-08-13 11:30:00,30.57,30.64,30.48,30.5,218200.0,21.7912,21.841,21.727,21.7413,218200.0
2009-08-13 12:00:00,30.5,30.57,30.34,30.36,272400.0,21.7413,21.7912,21.6272,21.6415,272400.0
2009-08-13 12:30:00,30.36,30.52,30.35,30.45,161600.0,21.6415,21.7555,21.6343,21.7056,161600.0
2009-08-13 13:00:00,30.45,30.61,30.43,30.44,196400.0,21.7056,21.8197,21.6914,21.6985,196400.0
2009-08-13 13:30:00,30.45,30.54,30.43,30.5,181800.0,21.7056,21.7698,21.6914,21.7413,181800.0
2009-08-13 14:00:00,30.5,30.52,30.31,30.5,238600.0,21.7413,21.7555,21.6058,21.7413,238600.0
2009-08-13 14:30:00,30.5,30.58,30.4,30.4,238400.0,21.7413,21.7983,21.67,21.67,238400.0
2009-08-13 15:00:00,30.4,30.68,30.4,30.68,328400.0,21.67,21.8696,21.67,21.8696,328400.0
2009-08-13 15:30:00,30.68,30.75,30.63,30.73,669600.0,21.8696,21.9195,21.8339,21.9052,669600.0
2009-08-14 09:30:00,30.71,30.71,30.31,30.39,396400.0,21.8909,21.8909,21.6058,21.6628,396400.0
2009-08-14 10:00:00,30.4,30.44,30.23,30.29,626400.0,21.67,21.6985,21.5488,21.5916,626400.0
2009-08-14 10:30:00,30.29,30.31,30.1,30.25,431200.0,21.5916,21.6058,21.4561,21.563,431200.0
2009-08-14 11:00:00,30.24,30.36,30.11,30.11,312400.0,21.5559,21.6415,21.4633,21.4633,312400.0
2009-08-14 11:30:00,30.12,30.22,30.08,30.19,198000.0,21.4704,21.5417,21.4419,21.5203,198000.0
2009-08-14 12:00:00,30.18,30.18,30.1,30.11,123400.0,21.5131,21.5131,21.4561,21.4633,123400.0
2009-08-14 12:30:00,30.11,30.25,30.09,30.25,139600.0,21.4633,21.563,21.449,21.563,139600.0
2009-08-14 13:00:00,30.24,30.25,30.15,30.16,151800.0,21.5559,21.563,21.4918,21.4989,151800.0
2009-08-14 13:30:00,30.16,30.19,30.11,30.16,183000.0,21.4989,21.5203,21.4633,21.4989,183000.0
2009-08-14 14:00:00,30.17,30.18,30.05,30.05,265800.0,21.506,21.5131,21.4205,21.4205,265800.0
2009-08-14 14:30:00,30.05,30.18,30.04,30.13,413400.0,21.4205,21.5131,21.4134,21.4775,413400.0
2009-08-14 15:00:00,30.12,30.23,30.11,30.13,320000.0,21.4704,21.5488,21.4633,21.4775,320000.0
2009-08-14 15:30:00,30.13,30.4,30.13,30.4,955200.0,21.4775,21.67,21.4775,21.67,955200.0
2009-08-17 09:30:00,29.86,29.88,29.16,29.35,914400.0,21.285,21.2993,20.7861,20.9215,914400.0
2009-08-17 10:00:00,29.34,29.55,29.19,29.45,610000.0,20.9144,21.0641,20.8074,20.9928,610000.0
2009-08-17 10:30:00,29.46,29.56,29.38,29.43,294200.0,20.9999,21.0712,20.9429,20.9785,294200.0
2009-08-17 11:00:00,29.43,29.48,29.27,29.45,241800.0,20.9785,21.0142,20.8645,20.9928,241800.0
2009-08-17 11:30:00,29.45,29.71,29.42,29.65,212800.0,20.9928,21.1781,20.9714,21.1354,212800.0
2009-08-17 12:00:00,29.64,29.68,29.5,29.57,155000.0,21.1282,21.1567,21.0284,21.0783,155000.0
2009-08-17 12:30:00,29.57,29.66,29.49,29.65,208000.0,21.0783,21.1425,21.0213,21.1354,208000.0
2009-08-17 13:00:00,29.65,29.65,29.45,29.49,177600.0,21.1354,21.1354,20.9928,21.0213,177600.0
2009-08-17 13:30:00,29.49,29.63,29.43,29.62,171200.0,21.0213,21.1211,20.9785,21.114,171200.0
2009-08-17 14:00:00,29.62,29.62,29.48,29.58,197800.0,21.114,21.114,21.0142,21.0855,197800.0
2009-08-17 14:30:00,29.57,29.58,29.48,29.53,208200.0,21.0783,21.0855,21.0142,21.0498,208200.0
2009-08-17 15:00:00,29.53,29.59,29.49,29.53,309800.0,21.0498,21.0926,21.0213,21.0498,309800.0
2009-08-17 15:30:00,29.52,29.61,29.45,29.52,884400.0,21.0427,21.1068,20.9928,21.0427,884400.0
2009-08-18 09:30:00,29.58,30.0,29.46,29.56,465000.0,21.0855,21.3848,20.9999,21.0712,465000.0
2009-08-18 10:00:00,29.57,29.79,29.53,29.54,292600.0,21.0783,21.2351,21.0498,21.0569,292600.0
2009-08-18 10:30:00,29.54,29.7,29.52,29.55,251400.0,21.0569,21.171,21.0427,21.0641,251400.0
2009-08-18 11:00:00,29.55,29.58,29.46,29.53,229000.0,21.0641,21.0855,20.9999,21.0498,229000.0
2009-08-18 11:30:00,29.54,29.67,29.52,29.67,344600.0,21.0569,21.1496,21.0427,21.1496,344600.0
2009-08-18 12:00:00,29.67,29.83,29.65,29.74,306800.0,21.1496,21.2637,21.1354,21.1995,306800.0
2009-08-18 12:30:00,29.74,29.83,29.72,29.79,161400.0,21.1995,21.2637,21.1852,21.2351,161400.0
2009-08-18 13:00:00,29.79,29.8,29.68,29.77,222400.0,21.2351,21.2423,21.1567,21.2209,222400.0
2009-08-18 13:30:00,29.77,29.85,29.66,29.79,209800.0,21.2209,21.2779,21.1425,21.2351,209800.0
2009-08-18 14:00:00,29.79,29.9,29.77,29.82,197000.0,21.2351,21.3136,21.2209,21.2565,197000.0
2009-08-18 14:30:00,29.82,29.86,29.69,29.72,235000.0,21.2565,21.285,21.1639,21.1852,235000.0
2009-08-18 15:00:00,29.72,29.79,29.7,29.75,783000.0,21.1852,21.2351,21.171,21.2066,783000.0
2009-08-18 15:30:00,29.75,29.87,29.71,29.76,834800.0,21.2066,21.2922,21.1781,21.2138,834800.0
2009-08-19 09:30:00,29.45,29.95,29.33,29.81,614200.0,20.9928,21.3492,20.9072,21.2494,614200.0
2009-08-19 10:00:00,29.81,30.04,29.75,29.83,391400.0,21.2494,21.4134,21.2066,21.2637,391400.0
2009-08-19 10:30:00,29.85,30.1,29.74,29.77,335400.0,21.2779,21.4561,21.1995,21.2209,335400.0
2009-08-19 11:00:00,29.78,29.86,29.69,29.72,174600.0,21.228,21.285,21.1639,21.1852,174600.0
2009-08-19 11:30:00,29.72,30.06,29.69,30.04,249600.0,21.1852,21.4276,21.1639,21.4134,249600.0
2009-08-19 12:00:00,30.04,30.19,29.93,29.99,243200.0,21.4134,21.5203,21.3349,21.3777,243200.0
2009-08-19 12:30:00,29.99,30.0,29.9,29.97,203800.0,21.3777,21.3848,21.3136,21.3635,203800.0
2009-08-19 13:00:00,29.96,30.17,29.94,30.11,175400.0,21.3563,21.506,21.3421,21.4633,175400.0
2009-08-19 13:30:00,30.1,30.11,30.04,30.07,175400.0,21.4561,21.4633,21.4134,21.4347,175400.0
2009-08-19 14:00:00,30.08,30.1,29.97,29.99,187400.0,21.4419,21.4561,21.3635,21.3777,187400.0
2009-08-19 14:30:00,30.0,30.02,29.91,29.96,172000.0,21.3848,21.3991,21.3207,21.3563,172000.0
2009-08-19 15:00:00,29.96,29.96,29.75,29.86,374200.0,21.3563,21.3563,21.2066,21.285,374200.0
2009-08-19 15:30:00,29.86,29.99,29.78,29.98,821600.0,21.285,21.3777,21.228,21.3706,821600.0
2009-08-20 09:30:00,30.16,30.31,29.88,30.29,814600.0,21.4989,21.6058,21.2993,21.5916,814600.0
2009-08-20 10:00:00,30.3,30.44,30.2,30.33,519000.0,21.5987,21.6985,21.5274,21.6201,519000.0
2009-08-20 10:30:00,30.34,30.56,30.32,30.56,501000.0,21.6272,21.784,21.6129,21.784,501000.0
2009-08-20 11:00:00,30.56,30.6,30.5,30.55,423200.0,21.784,21.8125,21.7413,21.7769,423200.0
2009-08-20 11:30:00,30.55,30.57,30.48,30.54,467800.0,21.7769,21.7912,21.727,21.7698,467800.0
2009-08-20 12:00:00,30.54,30.63,30.5,30.6,355200.0,21.7698,21.8339,21.7413,21.8125,355200.0
2009-08-20 12:30:00,30.6,30.68,30.59,30.66,225800.0,21.8125,21.8696,21.8054,21.8553,225800.0
2009-08-20 13:00:00,30.65,30.66,30.57,30.57,312400.0,21.8482,21.8553,21.7912,21.7912,312400.0
2009-08-20 13:30:00,30.57,30.58,30.5,30.56,345000.0,21.7912,21.7983,21.7413,21.784,345000.0
2009-08-20 14:00:00,30.56,30.61,30.54,30.57,202800.0,21.784,21.8197,21.7698,21.7912,202800.0
2009-08-20 14:30:00,30.57,30.61,30.52,30.6,331800.0,21.7912,21.8197,21.7555,21.8125,331800.0
2009-08-20 15:00:00,30.6,30.71,30.59,30.7,548200.0,21.8125,21.8909,21.8054,21.8838,548200.0
2009-08-20 15:30:00,30.71,30.82,30.6,30.64,1712000.0,21.8909,21.9694,21.8125,21.841,1712000.0
2009-08-21 09:30:00,30.85,31.0,30.36,30.63,1432200.0,21.9907,22.0977,21.6415,21.8339,1432200.0
2009-08-21 10:00:00,30.65,31.25,30.63,31.1,806600.0,21.8482,22.2759,21.8339,22.169,806600.0
2009-08-21 10:30:00,31.11,31.21,31.1,31.11,341200.0,22.1761,22.2474,22.169,22.1761,341200.0
2009-08-21 11:00:00,31.11,31.25,31.08,31.19,502400.0,22.1761,22.2759,22.1547,22.2331,502400.0
2009-08-21 11:30:00,31.18,31.26,31.15,31.24,296000.0,22.226,22.283,22.2046,22.2687,296000.0
2009-08-21 12:00:00,31.24,31.25,31.13,31.18,370000.0,22.2687,22.2759,22.1903,22.226,370000.0
2009-08-21 12:30:00,31.2,31.2,31.05,31.13,235400.0,22.2402,22.2402,22.1333,22.1903,235400.0
2009-08-21 13:00:00,31.13,31.19,31.09,31.11,317600.0,22.1903,22.2331,22.1618,22.1761,317600.0
2009-08-21 13:30:00,31.11,31.11,30.92,30.97,456000.0,22.1761,22.1761,22.0406,22.0763,456000.0
2009-08-21 14:00:00,30.97,31.0,30.91,30.95,276400.0,22.0763,22.0977,22.0335,22.062,276400.0
2009-08-21 14:30:00,30.94,30.97,30.85,30.9,326000.0,22.0549,22.0763,21.9907,22.0264,326000.0
2009-08-21 15:00:00,30.9,31.01,30.88,30.98,471000.0,22.0264,22.1048,22.0121,22.0834,471000.0
2009-08-21 15:30:00,30.98,31.02,30.88,30.96,972000.0,22.0834,22.1119,22.0121,22.0692,972000.0
2009-08-24 09:30:00,31.03,31.1,30.74,30.97,883400.0,22.1191,22.169,21.9123,22.0763,883400.0
2009-08-24 10:00:00,30.96,31.15,30.96,31.09,343600.0,22.0692,22.2046,22.0692,22.1618,343600.0
2009-08-24 10:30:00,31.08,31.1,30.95,31.05,347400.0,22.1547,22.169,22.062,22.1333,347400.0
2009-08-24 11:00:00,31.06,31.11,30.95,30.95,196400.0,22.1404,22.1761,22.062,22.062,196400.0
2009-08-24 11:30:00,30.95,30.96,30.77,30.79,297600.0,22.062,22.0692,21.9337,21.948,297600.0
2009-08-24 12:00:00,30.79,30.9,30.78,30.88,147800.0,21.948,22.0264,21.9408,22.0121,147800.0
2009-08-24 12:30:00,30.88,30.94,30.84,30.85,284400.0,22.0121,22.0549,21.9836,21.9907,284400.0
2009-08-24 13:00:00,30.85,30.85,30.54,30.54,410800.0,21.9907,21.9907,21.7698,21.7698,410800.0
2009-08-24 13:30:00,30.53,30.58,30.49,30.52,390600.0,21.7626,21.7983,21.7341,21.7555,390600.0
2009-08-24 14:00:00,30.52,30.56,30.48,30.52,270600.0,21.7555,21.784,21.727,21.7555,270600.0
2009-08-24 14:30:00,30.53,30.55,30.45,30.48,350200.0,21.7626,21.7769,21.7056,21.727,350200.0
2009-08-24 15:00:00,30.47,30.59,30.4,30.55,473200.0,21.7199,21.8054,21.67,21.7769,473200.0
2009-08-24 15:30:00,30.55,30.65,30.49,30.61,896400.0,21.7769,21.8482,21.7341,21.8197,896400.0
2009-08-25 09:30:00,30.86,31.08,30.65,30.99,680800.0,21.9979,22.1547,21.8482,22.0905,680800.0
2009-08-25 10:00:00,31.0,31.18,30.75,30.75,454600.0,22.0977,22.226,21.9195,21.9195,454600.0
2009-08-25 10:30:00,30.75,30.96,30.73,30.78,466000.0,21.9195,22.0692,21.9052,21.9408,466000.0
2009-08-25 11:00:00,30.8,30.93,30.79,30.84,289400.0,21.9551,22.0478,21.948,21.9836,289400.0
2009-08-25 11:30:00,30.83,30.85,30.68,30.7,235200.0,21.9765,21.9907,21.8696,21.8838,235200.0
2009-08-25 12:00:00,30.71,30.78,30.64,30.77,217800.0,21.8909,21.9408,21.841,21.9337,217800.0
2009-08-25 12:30:00,30.76,30.86,30.6,30.6,204800.0,21.9266,21.9979,21.8125,21.8125,204800.0
2009-08-25 13:00:00,30.61,30.67,30.44,30.47,265800.0,21.8197,21.8624,21.6985,21.7199,265800.0
2009-08-25 13:30:00,30.47,30.6,30.43,30.5,239400.0,21.7199,21.8125,21.6914,21.7413,239400.0
2009-08-25 14:00:00,30.5,30.65,30.47,30.57,221600.0,21.7413,21.8482,21.7199,21.7912,221600.0
2009-08-25 14:30:00,30.57,30.57,30.43,30.48,399800.0,21.7912,21.7912,21.6914,21.727,399800.0
2009-08-25 15:00:00,30.49,30.55,30.46,30.47,485000.0,21.7341,21.7769,21.7127,21.7199,485000.0
2009-08-25 15:30:00,30.46,30.54,30.38,30.48,1196600.0,21.7127,21.7698,21.6557,21.727,1196600.0
2009-08-26 09:30:00,30.38,30.43,29.93,30.06,564800.0,21.6557,21.6914,21.3349,21.4276,564800.0
2009-08-26 10:00:00,30.08,30.43,30.03,30.33,508800.0,21.4419,21.6914,21.4062,21.6201,508800.0
2009-08-26 10:30:00,30.33,30.42,30.08,30.14,370200.0,21.6201,21.6842,21.4419,21.4846,370200.0
2009-08-26 11:00:00,30.13,30.17,29.98,30.05,376000.0,21.4775,21.506,21.3706,21.4205,376000.0
2009-08-26 11:30:00,30.05,30.25,29.98,30.23,346400.0,21.4205,21.563,21.3706,21.5488,346400.0
2009-08-26 12:00:00,30.23,30.25,30.1,30.24,336600.0,21.5488,21.563,21.4561,21.5559,336600.0
2009-08-26 12:30:00,30.24,30.33,30.16,30.26,528000.0,21.5559,21.6201,21.4989,21.5702,528000.0
2009-08-26 13:00:00,30.25,30.33,30.22,30.33,396800.0,21.563,21.6201,21.5417,21.6201,396800.0
2009-08-26 13:30:00,30.33,30.33,30.2,30.32,371800.0,21.6201,21.6201,21.5274,21.6129,371800.0
2009-08-26 14:00:00,30.32,30.33,30.22,30.29,259600.0,21.6129,21.6201,21.5417,21.5916,259600.0
2009-08-26 14:30:00,30.29,30.39,30.19,30.23,356800.0,21.5916,21.6628,21.5203,21.5488,356800.0
2009-08-26 15:00:00,30.23,30.29,30.15,30.23,552400.0,21.5488,21.5916,21.4918,21.5488,552400.0
2009-08-26 15:30:00,30.23,30.27,30.1,30.2,875600.0,21.5488,21.5773,21.4561,21.5274,875600.0
2009-08-27 09:30:00,30.04,30.32,29.75,29.75,811200.0,21.5088,21.7093,21.3012,21.3012,811200.0
2009-08-27 10:00:00,29.75,29.88,29.58,29.77,494200.0,21.3012,21.3943,21.1795,21.3155,494200.0
2009-08-27 10:30:00,29.77,29.85,29.55,29.65,443800.0,21.3155,21.3728,21.158,21.2296,443800.0
2009-08-27 11:00:00,29.65,29.81,29.58,29.75,330600.0,21.2296,21.3441,21.1795,21.3012,330600.0
2009-08-27 11:30:00,29.74,29.91,29.65,29.89,216800.0,21.294,21.4157,21.2296,21.4014,216800.0
2009-08-27 12:00:00,29.89,29.95,29.65,29.93,206400.0,21.4014,21.4444,21.2296,21.4301,206400.0
2009-08-27 12:30:00,29.93,29.98,29.73,29.78,207000.0,21.4301,21.4659,21.2869,21.3227,207000.0
2009-08-27 13:00:00,29.77,29.86,29.77,29.84,182200.0,21.3155,21.3799,21.3155,21.3656,182200.0
2009-08-27 13:30:00,29.84,30.14,29.83,30.14,321600.0,21.3656,21.5804,21.3585,21.5804,321600.0
2009-08-27 14:00:00,30.14,30.31,30.13,30.29,296000.0,21.5804,21.7021,21.5733,21.6878,296000.0
2009-08-27 14:30:00,30.29,30.46,30.28,30.37,387600.0,21.6878,21.8095,21.6807,21.7451,387600.0
2009-08-27 15:00:00,30.36,30.43,30.25,30.27,342600.0,21.7379,21.7881,21.6592,21.6735,342600.0
2009-08-27 15:30:00,30.26,30.32,30.21,30.25,605000.0,21.6663,21.7093,21.6305,21.6592,605000.0
2009-08-28 09:30:00,30.45,30.62,30.29,30.29,655600.0,21.8024,21.9241,21.6878,21.6878,655600.0
2009-08-28 10:00:00,30.3,30.66,30.29,30.4,424400.0,21.695,21.9527,21.6878,21.7666,424400.0
2009-08-28 10:30:00,30.39,30.54,30.33,30.43,397200.0,21.7594,21.8668,21.7165,21.7881,397200.0
2009-08-28 11:00:00,30.43,30.45,30.29,30.4,308600.0,21.7881,21.8024,21.6878,21.7666,308600.0
2009-08-28 11:30:00,30.4,30.43,30.33,30.42,268800.0,21.7666,21.7881,21.7165,21.7809,268800.0
2009-08-28 12:00:00,30.41,30.41,30.13,30.16,247000.0,21.7737,21.7737,21.5733,21.5947,247000.0
2009-08-28 12:30:00,30.16,30.22,30.11,30.2,247600.0,21.5947,21.6377,21.5589,21.6234,247600.0
2009-08-28 13:00:00,30.2,30.31,30.17,30.24,212600.0,21.6234,21.7021,21.6019,21.652,212600.0
2009-08-28 13:30:00,30.24,30.3,30.23,30.28,172000.0,21.652,21.695,21.6449,21.6807,172000.0
2009-08-28 14:00:00,30.28,30.41,30.27,30.39,239800.0,21.6807,21.7737,21.6735,21.7594,239800.0
2009-08-28 14:30:00,30.39,30.41,30.29,30.34,231600.0,21.7594,21.7737,21.6878,21.7236,231600.0
2009-08-28 15:00:00,30.34,30.38,30.27,30.36,297200.0,21.7236,21.7523,21.6735,21.7379,297200.0
2009-08-28 15:30:00,30.36,30.39,30.22,30.32,945200.0,21.7379,21.7594,21.6377,21.7093,945200.0
2009-08-31 09:30:00,30.05,30.18,29.75,30.0,505400.0,21.516,21.6091,21.3012,21.4802,505400.0
2009-08-31 10:00:00,29.98,30.09,29.83,29.94,382200.0,21.4659,21.5446,21.3585,21.4372,382200.0
2009-08-31 10:30:00,29.95,30.15,29.86,29.93,279200.0,21.4444,21.5876,21.3799,21.4301,279200.0
2009-08-31 11:00:00,29.93,29.93,29.81,29.86,286200.0,21.4301,21.4301,21.3441,21.3799,286200.0
2009-08-31 11:30:00,29.85,29.93,29.79,29.86,204600.0,21.3728,21.4301,21.3298,21.3799,204600.0
2009-08-31 12:00:00,29.86,29.92,29.79,29.85,135800.0,21.3799,21.4229,21.3298,21.3728,135800.0
2009-08-31 12:30:00,29.84,29.86,29.75,29.82,143000.0,21.3656,21.3799,21.3012,21.3513,143000.0
2009-08-31 13:00:00,29.82,29.82,29.75,29.78,229000.0,21.3513,21.3513,21.3012,21.3227,229000.0
2009-08-31 13:30:00,29.78,29.8,29.68,29.68,267600.0,21.3227,21.337,21.2511,21.2511,267600.0
2009-08-31 14:00:00,29.68,29.71,29.6,29.7,219600.0,21.2511,21.2725,21.1938,21.2654,219600.0
2009-08-31 14:30:00,29.7,29.83,29.69,29.79,223800.0,21.2654,21.3585,21.2582,21.3298,223800.0
2009-08-31 15:00:00,29.79,29.81,29.72,29.76,352200.0,21.3298,21.3441,21.2797,21.3083,352200.0
2009-08-31 15:30:00,29.76,29.88,29.75,29.88,635800.0,21.3083,21.3943,21.3012,21.3943,635800.0
2009-09-01 09:30:00,29.77,30.4,29.66,30.38,1322000.0,21.3155,21.7666,21.2367,21.7523,1322000.0
2009-09-01 10:00:00,30.38,30.46,30.02,30.39,613600.0,21.7523,21.8095,21.4945,21.7594,613600.0
2009-09-01 10:30:00,30.37,30.41,30.07,30.21,433200.0,21.7451,21.7737,21.5303,21.6305,433200.0
2009-09-01 11:00:00,30.2,30.24,29.72,29.77,470000.0,21.6234,21.652,21.2797,21.3155,470000.0
2009-09-01 11:30:00,29.77,29.9,29.58,29.71,560200.0,21.3155,21.4086,21.1795,21.2725,560200.0
2009-09-01 12:00:00,29.7,29.86,29.6,29.73,512800.0,21.2654,21.3799,21.1938,21.2869,512800.0
2009-09-01 12:30:00,29.73,29.82,29.62,29.64,303800.0,21.2869,21.3513,21.2081,21.2224,303800.0
2009-09-01 13:00:00,29.63,29.7,29.5,29.68,302400.0,21.2153,21.2654,21.1222,21.2511,302400.0
2009-09-01 13:30:00,29.67,29.68,29.53,29.61,271600.0,21.2439,21.2511,21.1437,21.2009,271600.0
2009-09-01 14:00:00,29.62,29.68,29.54,29.66,296200.0,21.2081,21.2511,21.1508,21.2367,296200.0
2009-09-01 14:30:00,29.66,29.76,29.59,29.68,368800.0,21.2367,21.3083,21.1866,21.2511,368800.0
2009-09-01 15:00:00,29.68,29.77,29.63,29.67,502000.0,21.2511,21.3155,21.2153,21.2439,502000.0
2009-09-01 15:30:00,29.68,29.73,29.53,29.64,1201800.0,21.2511,21.2869,21.1437,21.2224,1201800.0
2009-09-02 09:30:00,29.44,29.67,29.28,29.5,853000.0,21.0792,21.2439,20.9647,21.1222,853000.0
2009-09-02 10:00:00,29.5,29.64,29.43,29.48,689600.0,21.1222,21.2224,21.0721,21.1079,689600.0
2009-09-02 10:30:00,29.48,29.8,29.46,29.78,492200.0,21.1079,21.337,21.0935,21.3227,492200.0
2009-09-02 11:00:00,29.77,29.77,29.57,29.7,253000.0,21.3155,21.3155,21.1723,21.2654,253000.0
2009-09-02 11:30:00,29.7,29.78,29.63,29.63,158800.0,21.2654,21.3227,21.2153,21.2153,158800.0
2009-09-02 12:00:00,29.64,29.68,29.54,29.6,237400.0,21.2224,21.2511,21.1508,21.1938,237400.0
2009-09-02 12:30:00,29.6,29.62,29.5,29.52,377200.0,21.1938,21.2081,21.1222,21.1365,377200.0
2009-09-02 13:00:00,29.52,29.58,29.47,29.55,194800.0,21.1365,21.1795,21.1007,21.158,194800.0
2009-09-02 13:30:00,29.54,29.56,29.43,29.48,266000.0,21.1508,21.1651,21.0721,21.1079,266000.0
2009-09-02 14:00:00,29.47,29.56,29.45,29.51,276600.0,21.1007,21.1651,21.0864,21.1293,276600.0
2009-09-02 14:30:00,29.52,29.6,29.5,29.54,231600.0,21.1365,21.1938,21.1222,21.1508,231600.0
2009-09-02 15:00:00,29.53,29.59,29.48,29.52,455800.0,21.1437,21.1866,21.1079,21.1365,455800.0
2009-09-02 15:30:00,29.52,29.57,29.34,29.38,1126400.0,21.1365,21.1723,21.0076,21.0363,1126400.0
2009-09-03 09:30:00,29.42,29.69,29.36,29.56,907800.0,21.0649,21.2582,21.0219,21.1651,907800.0
2009-09-03 10:00:00,29.56,29.68,29.14,29.43,678200.0,21.1651,21.2511,20.8644,21.0721,678200.0
2009-09-03 10:30:00,29.43,29.54,29.39,29.47,438800.0,21.0721,21.1508,21.0434,21.1007,438800.0
2009-09-03 11:00:00,29.47,29.58,29.47,29.51,460400.0,21.1007,21.1795,21.1007,21.1293,460400.0
2009-09-03 11:30:00,29.5,29.75,29.5,29.75,869200.0,21.1222,21.3012,21.1222,21.3012,869200.0
2009-09-03 12:00:00,29.75,29.8,29.68,29.75,512200.0,21.3012,21.337,21.2511,21.3012,512200.0
2009-09-03 12:30:00,29.75,29.92,29.74,29.88,428200.0,21.3012,21.4229,21.294,21.3943,428200.0
2009-09-03 13:00:00,29.87,29.94,29.83,29.86,632000.0,21.3871,21.4372,21.3585,21.3799,632000.0
2009-09-03 13:30:00,29.86,29.96,29.82,29.88,493400.0,21.3799,21.4515,21.3513,21.3943,493400.0
2009-09-03 14:00:00,29.88,29.9,29.78,29.8,504400.0,21.3943,21.4086,21.3227,21.337,504400.0
2009-09-03 14:30:00,29.81,29.87,29.78,29.83,444800.0,21.3441,21.3871,21.3227,21.3585,444800.0
2009-09-03 15:00:00,29.84,30.09,29.83,30.05,505400.0,21.3656,21.5446,21.3585,21.516,505400.0
2009-09-03 15:30:00,30.05,30.17,30.0,30.0,2067400.0,21.516,21.6019,21.4802,21.4802,2067400.0
2009-09-04 09:30:00,29.78,30.47,29.78,30.27,892200.0,21.3227,21.8167,21.3227,21.6735,892200.0
2009-09-04 10:00:00,30.27,30.69,30.26,30.61,464800.0,21.6735,21.9742,21.6663,21.9169,464800.0
2009-09-04 10:30:00,30.6,30.73,30.53,30.73,396800.0,21.9098,22.0029,21.8597,22.0029,396800.0
2009-09-04 11:00:00,30.74,30.74,30.51,30.55,384000.0,22.01,22.01,21.8453,21.874,384000.0
2009-09-04 11:30:00,30.54,30.74,30.53,30.74,251000.0,21.8668,22.01,21.8597,22.01,251000.0
2009-09-04 12:00:00,30.74,30.96,30.68,30.9,289800.0,22.01,22.1675,21.9671,22.1246,289800.0
2009-09-04 12:30:00,30.9,31.03,30.78,31.03,400600.0,22.1246,22.2177,22.0387,22.2177,400600.0
2009-09-04 13:00:00,31.04,31.16,31.0,31.16,358800.0,22.2248,22.3107,22.1962,22.3107,358800.0
2009-09-04 13:30:00,31.16,31.2,31.12,31.14,445600.0,22.3107,22.3394,22.2821,22.2964,445600.0
2009-09-04 14:00:00,31.15,31.22,31.04,31.05,351400.0,22.3036,22.3537,22.2248,22.232,351400.0
2009-09-04 14:30:00,31.04,31.08,30.99,31.02,292200.0,22.2248,22.2535,22.189,22.2105,292200.0
2009-09-04 15:00:00,31.02,31.03,30.89,31.01,417600.0,22.2105,22.2177,22.1174,22.2033,417600.0
2009-09-04 15:30:00,31.01,31.11,30.97,31.03,1382800.0,22.2033,22.2749,22.1747,22.2177,1382800.0
2009-09-08 09:30:00,31.37,31.44,30.91,31.0,1742200.0,22.4611,22.5112,22.1317,22.1962,1742200.0
2009-09-08 10:00:00,31.0,31.14,30.98,31.09,780400.0,22.1962,22.2964,22.1819,22.2606,780400.0
2009-09-08 10:30:00,31.11,31.14,31.02,31.02,515600.0,22.2749,22.2964,22.2105,22.2105,515600.0
2009-09-08 11:00:00,31.03,31.03,30.88,30.95,586600.0,22.2177,22.2177,22.1103,22.1604,586600.0
2009-09-08 11:30:00,30.96,30.98,30.91,30.95,457200.0,22.1675,22.1819,22.1317,22.1604,457200.0
2009-09-08 12:00:00,30.96,30.98,30.9,30.95,353800.0,22.1675,22.1819,22.1246,22.1604,353800.0
2009-09-08 12:30:00,30.96,31.0,30.92,30.94,200000.0,22.1675,22.1962,22.1389,22.1532,200000.0
2009-09-08 13:00:00,30.94,30.96,30.9,30.93,264800.0,22.1532,22.1675,22.1246,22.1461,264800.0
2009-09-08 13:30:00,30.93,30.98,30.91,30.95,265400.0,22.1461,22.1819,22.1317,22.1604,265400.0
2009-09-08 14:00:00,30.95,30.96,30.8,30.86,367600.0,22.1604,22.1675,22.053,22.0959,367600.0
2009-09-08 14:30:00,30.86,30.9,30.8,30.83,570800.0,22.0959,22.1246,22.053,22.0745,570800.0
2009-09-08 15:00:00,30.82,30.88,30.8,30.83,548000.0,22.0673,22.1103,22.053,22.0745,548000.0
2009-09-08 15:30:00,30.83,30.9,30.8,30.81,1538800.0,22.0745,22.1246,22.053,22.0601,1538800.0
2009-09-09 09:30:00,30.85,31.05,30.81,31.0,884400.0,22.0888,22.232,22.0601,22.1962,884400.0
2009-09-09 10:00:00,31.01,31.28,31.0,31.25,557400.0,22.2033,22.3967,22.1962,22.3752,557400.0
2009-09-09 10:30:00,31.25,31.46,31.24,31.41,553200.0,22.3752,22.5256,22.368,22.4898,553200.0
2009-09-09 11:00:00,31.41,31.49,31.37,31.47,502400.0,22.4898,22.547,22.4611,22.5327,502400.0
2009-09-09 11:30:00,31.46,31.57,31.45,31.55,538800.0,22.5256,22.6043,22.5184,22.59,538800.0
2009-09-09 12:00:00,31.55,31.66,31.54,31.58,323000.0,22.59,22.6688,22.5828,22.6115,323000.0
2009-09-09 12:30:00,31.57,31.59,31.5,31.58,342400.0,22.6043,22.6186,22.5542,22.6115,342400.0
2009-09-09 13:00:00,31.57,31.61,31.51,31.55,387000.0,22.6043,22.633,22.5614,22.59,387000.0
2009-09-09 13:30:00,31.55,31.59,31.43,31.44,214800.0,22.59,22.6186,22.5041,22.5112,214800.0
2009-09-09 14:00:00,31.45,31.53,31.11,31.18,577800.0,22.5184,22.5757,22.2749,22.3251,577800.0
2009-09-09 14:30:00,31.17,31.25,31.0,31.04,433400.0,22.3179,22.3752,22.1962,22.2248,433400.0
2009-09-09 15:00:00,31.05,31.18,31.03,31.13,477800.0,22.232,22.3251,22.2177,22.2893,477800.0
2009-09-09 15:30:00,31.13,31.2,31.0,31.13,1790600.0,22.2893,22.3394,22.1962,22.2893,1790600.0
2009-09-10 09:30:00,31.32,31.38,31.0,31.31,639800.0,22.4253,22.4683,22.1962,22.4181,639800.0
2009-09-10 10:00:00,31.32,31.5,31.25,31.48,540200.0,22.4253,22.5542,22.3752,22.5399,540200.0
2009-09-10 10:30:00,31.47,31.76,31.46,31.75,666400.0,22.5327,22.7404,22.5256,22.7332,666400.0
2009-09-10 11:00:00,31.77,31.82,31.57,31.61,307600.0,22.7475,22.7833,22.6043,22.633,307600.0
2009-09-10 11:30:00,31.59,31.8,31.57,31.78,529000.0,22.6186,22.769,22.6043,22.7547,529000.0
2009-09-10 12:00:00,31.78,31.84,31.69,31.78,414200.0,22.7547,22.7976,22.6902,22.7547,414200.0
2009-09-10 12:30:00,31.77,31.91,31.77,31.85,233400.0,22.7475,22.8478,22.7475,22.8048,233400.0
2009-09-10 13:00:00,31.84,31.98,31.8,31.92,311800.0,22.7976,22.8979,22.769,22.8549,311800.0
2009-09-10 13:30:00,31.91,32.08,31.86,32.01,320600.0,22.8478,22.9695,22.812,22.9194,320600.0
2009-09-10 14:00:00,32.01,32.06,31.91,31.95,257800.0,22.9194,22.9552,22.8478,22.8764,257800.0
2009-09-10 14:30:00,31.95,31.97,31.82,31.84,248200.0,22.8764,22.8907,22.7833,22.7976,248200.0
2009-09-10 15:00:00,31.83,31.84,31.66,31.78,407600.0,22.7905,22.7976,22.6688,22.7547,407600.0
2009-09-10 15:30:00,31.77,31.85,31.74,31.77,1161600.0,22.7475,22.8048,22.726,22.7475,1161600.0
2009-09-11 09:30:00,32.03,32.23,31.77,32.02,1439800.0,22.9337,23.0769,22.7475,22.9265,1439800.0
2009-09-11 10:00:00,32.02,32.13,31.51,31.56,896000.0,22.9265,23.0053,22.5614,22.5972,896000.0
2009-09-11 10:30:00,31.56,31.77,31.51,31.72,556000.0,22.5972,22.7475,22.5614,22.7117,556000.0
2009-09-11 11:00:00,31.72,31.82,31.54,31.58,866000.0,22.7117,22.7833,22.5828,22.6115,866000.0
2009-09-11 11:30:00,31.58,31.59,31.38,31.43,555200.0,22.6115,22.6186,22.4683,22.5041,555200.0
2009-09-11 12:00:00,31.43,31.45,31.35,31.36,735600.0,22.5041,22.5184,22.4468,22.454,735600.0
2009-09-11 12:30:00,31.36,31.36,31.14,31.25,569200.0,22.454,22.454,22.2964,22.3752,569200.0
2009-09-11 13:00:00,31.25,31.28,31.14,31.18,528600.0,22.3752,22.3967,22.2964,22.3251,528600.0
2009-09-11 13:30:00,31.18,31.2,31.14,31.16,615200.0,22.3251,22.3394,22.2964,22.3107,615200.0
2009-09-11 14:00:00,31.16,31.2,31.0,31.05,844400.0,22.3107,22.3394,22.1962,22.232,844400.0
2009-09-11 14:30:00,31.05,31.25,31.04,31.18,703000.0,22.232,22.3752,22.2248,22.3251,703000.0
2009-09-11 15:00:00,31.18,31.37,31.17,31.36,451400.0,22.3251,22.4611,22.3179,22.454,451400.0
2009-09-11 15:30:00,31.36,31.37,31.21,31.25,1461200.0,22.454,22.4611,22.3465,22.3752,1461200.0
2009-09-14 09:30:00,31.01,31.13,30.75,31.09,567000.0,22.2033,22.2893,22.0172,22.2606,567000.0
2009-09-14 10:00:00,31.09,31.18,30.97,31.11,367000.0,22.2606,22.3251,22.1747,22.2749,367000.0
2009-09-14 10:30:00,31.11,31.49,31.1,31.31,341800.0,22.2749,22.547,22.2678,22.4181,341800.0
2009-09-14 11:00:00,31.3,31.36,31.24,31.26,228000.0,22.411,22.454,22.368,22.3823,228000.0
2009-09-14 11:30:00,31.27,31.35,31.25,31.34,149400.0,22.3895,22.4468,22.3752,22.4396,149400.0
2009-09-14 12:00:00,31.35,31.38,31.21,31.33,147200.0,22.4468,22.4683,22.3465,22.4325,147200.0
2009-09-14 12:30:00,31.34,31.34,31.27,31.27,144000.0,22.4396,22.4396,22.3895,22.3895,144000.0
2009-09-14 13:00:00,31.27,31.3,31.24,31.29,177200.0,22.3895,22.411,22.368,22.4038,177200.0
2009-09-14 13:30:00,31.29,31.36,31.24,31.31,331000.0,22.4038,22.454,22.368,22.4181,331000.0
2009-09-14 14:00:00,31.33,31.36,31.28,31.35,239800.0,22.4325,22.454,22.3967,22.4468,239800.0
2009-09-14 14:30:00,31.36,31.4,31.3,31.37,315400.0,22.454,22.4826,22.411,22.4611,315400.0
2009-09-14 15:00:00,31.38,31.44,31.34,31.35,258400.0,22.4683,22.5112,22.4396,22.4468,258400.0
2009-09-14 15:30:00,31.36,31.45,31.35,31.39,884000.0,22.454,22.5184,22.4468,22.4754,884000.0
2009-09-15 09:30:00,31.47,31.62,31.18,31.35,957600.0,22.5327,22.6401,22.3251,22.4468,957600.0
2009-09-15 10:00:00,31.33,31.4,31.13,31.32,505800.0,22.4325,22.4826,22.2893,22.4253,505800.0
2009-09-15 10:30:00,31.36,31.59,31.35,31.46,276200.0,22.454,22.6186,22.4468,22.5256,276200.0
2009-09-15 11:00:00,31.46,31.55,31.37,31.38,375600.0,22.5256,22.59,22.4611,22.4683,375600.0
2009-09-15 11:30:00,31.39,31.56,31.37,31.48,292600.0,22.4754,22.5972,22.4611,22.5399,292600.0
2009-09-15 12:00:00,31.48,31.5,31.35,31.39,381800.0,22.5399,22.5542,22.4468,22.4754,381800.0
2009-09-15 12:30:00,31.4,31.55,31.31,31.55,366800.0,22.4826,22.59,22.4181,22.59,366800.0
2009-09-15 13:00:00,31.55,31.73,31.52,31.68,403000.0,22.59,22.7189,22.5685,22.6831,403000.0
2009-09-15 13:30:00,31.69,31.77,31.61,31.75,376800.0,22.6902,22.7475,22.633,22.7332,376800.0
2009-09-15 14:00:00,31.75,31.75,31.64,31.72,269800.0,22.7332,22.7332,22.6544,22.7117,269800.0
2009-09-15 14:30:00,31.72,31.75,31.64,31.75,367800.0,22.7117,22.7332,22.6544,22.7332,367800.0
2009-09-15 15:00:00,31.75,31.98,31.7,31.97,694200.0,22.7332,22.8979,22.6974,22.8907,694200.0
2009-09-15 15:30:00,31.96,31.97,31.74,31.82,1455200.0,22.8836,22.8907,22.726,22.7833,1455200.0
2009-09-16 09:30:00,32.09,32.38,31.56,31.67,955000.0,22.9766,23.1843,22.5972,22.6759,955000.0
2009-09-16 10:00:00,31.67,31.93,31.51,31.7,683200.0,22.6759,22.8621,22.5614,22.6974,683200.0
2009-09-16 10:30:00,31.7,31.74,31.54,31.65,432800.0,22.6974,22.726,22.5828,22.6616,432800.0
2009-09-16 11:00:00,31.65,31.68,31.58,31.61,470200.0,22.6616,22.6831,22.6115,22.633,470200.0
2009-09-16 11:30:00,31.61,31.64,31.5,31.61,329800.0,22.633,22.6544,22.5542,22.633,329800.0
2009-09-16 12:00:00,31.61,31.69,31.44,31.44,674400.0,22.633,22.6902,22.5112,22.5112,674400.0
2009-09-16 12:30:00,31.45,31.47,31.27,31.29,467000.0,22.5184,22.5327,22.3895,22.4038,467000.0
2009-09-16 13:00:00,31.28,31.66,31.28,31.5,604000.0,22.3967,22.6688,22.3967,22.5542,604000.0
2009-09-16 13:30:00,31.5,31.6,31.46,31.47,338000.0,22.5542,22.6258,22.5256,22.5327,338000.0
2009-09-16 14:00:00,31.48,31.55,31.4,31.41,374800.0,22.5399,22.59,22.4826,22.4898,374800.0
2009-09-16 14:30:00,31.42,31.59,31.32,31.52,651600.0,22.4969,22.6186,22.4253,22.5685,651600.0
2009-09-16 15:00:00,31.52,31.59,31.47,31.5,501000.0,22.5685,22.6186,22.5327,22.5542,501000.0
2009-09-16 15:30:00,31.5,31.6,31.47,31.59,1105800.0,22.5542,22.6258,22.5327,22.6186,1105800.0
2009-09-17 09:30:00,31.56,31.62,31.13,31.34,1374800.0,22.5972,22.6401,22.2893,22.4396,1374800.0
2009-09-17 10:00:00,31.36,31.48,31.02,31.05,987400.0,22.454,22.5399,22.2105,22.232,987400.0
2009-09-17 10:30:00,31.05,31.42,31.04,31.28,553400.0,22.232,22.4969,22.2248,22.3967,553400.0
2009-09-17 11:00:00,31.27,31.43,31.21,31.41,432800.0,22.3895,22.5041,22.3465,22.4898,432800.0
2009-09-17 11:30:00,31.43,31.43,31.11,31.14,285600.0,22.5041,22.5041,22.2749,22.2964,285600.0
2009-09-17 12:00:00,31.14,31.39,31.13,31.38,401400.0,22.2964,22.4754,22.2893,22.4683,401400.0
2009-09-17 12:30:00,31.36,31.42,31.14,31.17,243000.0,22.454,22.4969,22.2964,22.3179,243000.0
2009-09-17 13:00:00,31.16,31.26,31.11,31.15,282800.0,22.3107,22.3823,22.2749,22.3036,282800.0
2009-09-17 13:30:00,31.13,31.27,31.06,31.22,356200.0,22.2893,22.3895,22.2391,22.3537,356200.0
2009-09-17 14:00:00,31.22,31.27,31.16,31.18,338000.0,22.3537,22.3895,22.3107,22.3251,338000.0
2009-09-17 14:30:00,31.18,31.34,31.13,31.23,408000.0,22.3251,22.4396,22.2893,22.3609,408000.0
2009-09-17 15:00:00,31.23,31.28,31.16,31.23,411600.0,22.3609,22.3967,22.3107,22.3609,411600.0
2009-09-17 15:30:00,31.23,31.28,31.07,31.21,1370200.0,22.3609,22.3967,22.2463,22.3465,1370200.0
2009-09-18 09:30:00,31.27,31.33,31.05,31.25,2078400.0,22.3895,22.4325,22.232,22.3752,2078400.0
2009-09-18 10:00:00,31.25,31.25,30.96,31.09,582800.0,22.3752,22.3752,22.1675,22.2606,582800.0
2009-09-18 10:30:00,31.1,31.14,31.0,31.11,570200.0,22.2678,22.2964,22.1962,22.2749,570200.0
2009-09-18 11:00:00,31.1,31.15,31.05,31.1,416600.0,22.2678,22.3036,22.232,22.2678,416600.0
2009-09-18 11:30:00,31.11,31.32,31.08,31.31,413400.0,22.2749,22.4253,22.2535,22.4181,413400.0
2009-09-18 12:00:00,31.32,31.4,31.28,31.29,459400.0,22.4253,22.4826,22.3967,22.4038,459400.0
2009-09-18 12:30:00,31.29,31.43,31.29,31.4,181400.0,22.4038,22.5041,22.4038,22.4826,181400.0
2009-09-18 13:00:00,31.4,31.48,31.33,31.47,275600.0,22.4826,22.5399,22.4325,22.5327,275600.0
2009-09-18 13:30:00,31.47,31.56,31.43,31.52,177800.0,22.5327,22.5972,22.5041,22.5685,177800.0
2009-09-18 14:00:00,31.53,31.6,31.38,31.4,268000.0,22.5757,22.6258,22.4683,22.4826,268000.0
2009-09-18 14:30:00,31.4,31.4,31.33,31.33,128800.0,22.4826,22.4826,22.4325,22.4325,128800.0
2009-09-18 15:00:00,31.34,31.42,31.32,31.38,302400.0,22.4396,22.4969,22.4253,22.4683,302400.0
2009-09-18 15:30:00,31.37,31.38,31.17,31.19,740000.0,22.4611,22.4683,22.3179,22.3322,740000.0
2009-09-21 09:30:00,30.96,31.04,30.63,30.69,560200.0,22.1675,22.2248,21.9313,21.9742,560200.0
2009-09-21 10:00:00,30.69,30.96,30.63,30.88,315000.0,21.9742,22.1675,21.9313,22.1103,315000.0
2009-09-21 10:30:00,30.9,31.12,30.85,31.02,283000.0,22.1246,22.2821,22.0888,22.2105,283000.0
2009-09-21 11:00:00,31.02,31.06,30.91,30.92,253600.0,22.2105,22.2391,22.1317,22.1389,253600.0
2009-09-21 11:30:00,30.92,31.07,30.83,30.83,305000.0,22.1389,22.2463,22.0745,22.0745,305000.0
2009-09-21 12:00:00,30.85,30.92,30.75,30.89,207400.0,22.0888,22.1389,22.0172,22.1174,207400.0
2009-09-21 12:30:00,30.88,30.91,30.81,30.83,223800.0,22.1103,22.1317,22.0601,22.0745,223800.0
2009-09-21 13:00:00,30.83,30.83,30.75,30.78,189800.0,22.0745,22.0745,22.0172,22.0387,189800.0
2009-09-21 13:30:00,30.78,30.83,30.69,30.7,217400.0,22.0387,22.0745,21.9742,21.9814,217400.0
2009-09-21 14:00:00,30.7,30.85,30.7,30.83,281400.0,21.9814,22.0888,21.9814,22.0745,281400.0
2009-09-21 14:30:00,30.84,30.86,30.75,30.79,179800.0,22.0816,22.0959,22.0172,22.0458,179800.0
2009-09-21 15:00:00,30.79,30.93,30.79,30.81,331000.0,22.0458,22.1461,22.0458,22.0601,331000.0
2009-09-21 15:30:00,30.81,30.81,30.69,30.75,809800.0,22.0601,22.0601,21.9742,22.0172,809800.0
2009-09-22 09:30:00,30.93,31.31,30.86,30.97,727600.0,22.1461,22.4181,22.0959,22.1747,727600.0
2009-09-22 10:00:00,30.96,31.06,30.89,30.96,341000.0,22.1675,22.2391,22.1174,22.1675,341000.0
2009-09-22 10:30:00,30.96,30.99,30.83,30.86,266200.0,22.1675,22.189,22.0745,22.0959,266200.0
2009-09-22 11:00:00,30.86,31.06,30.84,31.0,339400.0,22.0959,22.2391,22.0816,22.1962,339400.0
2009-09-22 11:30:00,31.01,31.16,31.01,31.15,474600.0,22.2033,22.3107,22.2033,22.3036,474600.0
2009-09-22 12:00:00,31.15,31.31,31.15,31.23,400400.0,22.3036,22.4181,22.3036,22.3609,400400.0
2009-09-22 12:30:00,31.23,31.27,31.14,31.16,240400.0,22.3609,22.3895,22.2964,22.3107,240400.0
2009-09-22 13:00:00,31.16,31.2,31.05,31.05,426200.0,22.3107,22.3394,22.232,22.232,426200.0
2009-09-22 13:30:00,31.05,31.09,31.0,31.07,217000.0,22.232,22.2606,22.1962,22.2463,217000.0
2009-09-22 14:00:00,31.07,31.13,31.04,31.04,244200.0,22.2463,22.2893,22.2248,22.2248,244200.0
2009-09-22 14:30:00,31.04,31.11,30.98,31.1,319400.0,22.2248,22.2749,22.1819,22.2678,319400.0
2009-09-22 15:00:00,31.11,31.11,30.98,31.04,338200.0,22.2749,22.2749,22.1819,22.2248,338200.0
2009-09-22 15:30:00,31.05,31.13,30.96,30.97,672400.0,22.232,22.2893,22.1675,22.1747,672400.0
2009-09-23 09:30:00,31.0,31.13,30.91,30.93,642400.0,22.1962,22.2893,22.1317,22.1461,642400.0
2009-09-23 10:00:00,30.93,31.02,30.83,30.92,345800.0,22.1461,22.2105,22.0745,22.1389,345800.0
2009-09-23 10:30:00,30.92,30.92,30.77,30.85,319400.0,22.1389,22.1389,22.0315,22.0888,319400.0
2009-09-23 11:00:00,30.85,30.92,30.78,30.89,311600.0,22.0888,22.1389,22.0387,22.1174,311600.0
2009-09-23 11:30:00,30.89,30.95,30.78,30.9,189400.0,22.1174,22.1604,22.0387,22.1246,189400.0
2009-09-23 12:00:00,30.91,31.0,30.88,30.95,395200.0,22.1317,22.1962,22.1103,22.1604,395200.0
2009-09-23 12:30:00,30.95,30.96,30.91,30.94,142200.0,22.1604,22.1675,22.1317,22.1532,142200.0
2009-09-23 13:00:00,30.95,30.97,30.91,30.92,111600.0,22.1604,22.1747,22.1317,22.1389,111600.0
2009-09-23 13:30:00,30.92,30.93,30.84,30.86,293600.0,22.1389,22.1461,22.0816,22.0959,293600.0
2009-09-23 14:00:00,30.85,31.03,30.74,30.96,328800.0,22.0888,22.2177,22.01,22.1675,328800.0
2009-09-23 14:30:00,30.96,31.06,30.77,30.81,353000.0,22.1675,22.2391,22.0315,22.0601,353000.0
2009-09-23 15:00:00,30.81,30.95,30.68,30.72,643600.0,22.0601,22.1604,21.9671,21.9957,643600.0
2009-09-23 15:30:00,30.72,30.78,30.38,30.42,1563600.0,21.9957,22.0387,21.7523,21.7809,1563600.0
2009-09-24 09:30:00,30.42,30.71,30.42,30.43,470400.0,21.7809,21.9885,21.7809,21.7881,470400.0
2009-09-24 10:00:00,30.43,30.45,30.0,30.18,867600.0,21.7881,21.8024,21.4802,21.6091,867600.0
2009-09-24 10:30:00,30.17,30.24,30.05,30.18,508800.0,21.6019,21.652,21.516,21.6091,508800.0
2009-09-24 11:00:00,30.17,30.35,30.17,30.32,471200.0,21.6019,21.7308,21.6019,21.7093,471200.0
2009-09-24 11:30:00,30.31,30.35,30.14,30.21,430400.0,21.7021,21.7308,21.5804,21.6305,430400.0
2009-09-24 12:00:00,30.21,30.31,30.2,30.24,246000.0,21.6305,21.7021,21.6234,21.652,246000.0
2009-09-24 12:30:00,30.23,30.36,30.17,30.23,205800.0,21.6449,21.7379,21.6019,21.6449,205800.0
2009-09-24 13:00:00,30.23,30.36,30.22,30.33,302200.0,21.6449,21.7379,21.6377,21.7165,302200.0
2009-09-24 13:30:00,30.34,30.4,30.18,30.25,316400.0,21.7236,21.7666,21.6091,21.6592,316400.0
2009-09-24 14:00:00,30.25,30.32,30.21,30.31,298200.0,21.6592,21.7093,21.6305,21.7021,298200.0
2009-09-24 14:30:00,30.3,30.45,30.29,30.43,376400.0,21.695,21.8024,21.6878,21.7881,376400.0
2009-09-24 15:00:00,30.43,30.5,30.33,30.45,538600.0,21.7881,21.8382,21.7165,21.8024,538600.0
2009-09-24 15:30:00,30.45,30.49,30.31,30.34,875400.0,21.8024,21.831,21.7021,21.7236,875400.0
2009-09-25 09:30:00,30.14,30.36,30.03,30.14,470200.0,21.5804,21.7379,21.5017,21.5804,470200.0
2009-09-25 10:00:00,30.12,30.36,30.0,30.05,392000.0,21.5661,21.7379,21.4802,21.516,392000.0
2009-09-25 10:30:00,30.04,30.06,29.78,29.96,415000.0,21.5088,21.5231,21.3227,21.4515,415000.0
2009-09-25 11:00:00,29.97,30.09,29.93,30.03,662600.0,21.4587,21.5446,21.4301,21.5017,662600.0
2009-09-25 11:30:00,30.02,30.05,29.75,29.75,644400.0,21.4945,21.516,21.3012,21.3012,644400.0
2009-09-25 12:00:00,29.75,29.92,29.6,29.71,695200.0,21.3012,21.4229,21.1938,21.2725,695200.0
2009-09-25 12:30:00,29.71,29.76,29.64,29.66,238800.0,21.2725,21.3083,21.2224,21.2367,238800.0
2009-09-25 13:00:00,29.66,29.73,29.57,29.72,371800.0,21.2367,21.2869,21.1723,21.2797,371800.0
2009-09-25 13:30:00,29.73,29.91,29.66,29.91,768000.0,21.2869,21.4157,21.2367,21.4157,768000.0
2009-09-25 14:00:00,29.91,30.0,29.85,29.95,706000.0,21.4157,21.4802,21.3728,21.4444,706000.0
2009-09-25 14:30:00,29.94,29.96,29.85,29.89,249200.0,21.4372,21.4515,21.3728,21.4014,249200.0
2009-09-25 15:00:00,29.89,29.92,29.75,29.77,387000.0,21.4014,21.4229,21.3012,21.3155,387000.0
2009-09-25 15:30:00,29.76,29.79,29.61,29.75,1190200.0,21.3083,21.3298,21.2009,21.3012,1190200.0
2009-09-28 09:30:00,30.09,30.13,29.71,29.87,521200.0,21.5446,21.5733,21.2725,21.3871,521200.0
2009-09-28 10:00:00,29.86,30.09,29.86,30.04,562200.0,21.3799,21.5446,21.3799,21.5088,562200.0
2009-09-28 10:30:00,30.04,30.16,29.98,30.15,272000.0,21.5088,21.5947,21.4659,21.5876,272000.0
2009-09-28 11:00:00,30.15,30.27,30.14,30.26,162600.0,21.5876,21.6735,21.5804,21.6663,162600.0
2009-09-28 11:30:00,30.25,30.3,30.21,30.23,224200.0,21.6592,21.695,21.6305,21.6449,224200.0
2009-09-28 12:00:00,30.22,30.31,30.22,30.29,214000.0,21.6377,21.7021,21.6377,21.6878,214000.0
2009-09-28 12:30:00,30.3,30.33,30.25,30.28,112400.0,21.695,21.7165,21.6592,21.6807,112400.0
2009-09-28 13:00:00,30.28,30.3,30.22,30.29,115000.0,21.6807,21.695,21.6377,21.6878,115000.0
2009-09-28 13:30:00,30.3,30.33,30.21,30.23,169600.0,21.695,21.7165,21.6305,21.6449,169600.0
2009-09-28 14:00:00,30.23,30.27,30.15,30.25,146600.0,21.6449,21.6735,21.5876,21.6592,146600.0
2009-09-28 14:30:00,30.25,30.27,30.18,30.18,134200.0,21.6592,21.6735,21.6091,21.6091,134200.0
2009-09-28 15:00:00,30.18,30.23,30.15,30.19,285000.0,21.6091,21.6449,21.5876,21.6162,285000.0
2009-09-28 15:30:00,30.2,30.2,30.04,30.12,708400.0,21.6234,21.6234,21.5088,21.5661,708400.0
2009-09-29 09:30:00,30.16,30.26,29.96,30.18,573200.0,21.5947,21.6663,21.4515,21.6091,573200.0
2009-09-29 10:00:00,30.15,30.15,29.8,30.0,604800.0,21.5876,21.5876,21.337,21.4802,604800.0
2009-09-29 10:30:00,30.0,30.1,29.83,29.83,321000.0,21.4802,21.5518,21.3585,21.3585,321000.0
2009-09-29 11:00:00,29.83,29.89,29.76,29.84,249200.0,21.3585,21.4014,21.3083,21.3656,249200.0
2009-09-29 11:30:00,29.84,29.85,29.65,29.66,315600.0,21.3656,21.3728,21.2296,21.2367,315600.0
2009-09-29 12:00:00,29.66,29.67,29.61,29.64,341800.0,21.2367,21.2439,21.2009,21.2224,341800.0
2009-09-29 12:30:00,29.64,29.71,29.64,29.7,293000.0,21.2224,21.2725,21.2224,21.2654,293000.0
2009-09-29 13:00:00,29.7,29.84,29.7,29.82,243200.0,21.2654,21.3656,21.2654,21.3513,243200.0
2009-09-29 13:30:00,29.82,29.82,29.73,29.77,353200.0,21.3513,21.3513,21.2869,21.3155,353200.0
2009-09-29 14:00:00,29.77,29.77,29.66,29.67,208000.0,21.3155,21.3155,21.2367,21.2439,208000.0
2009-09-29 14:30:00,29.68,29.68,29.6,29.63,313400.0,21.2511,21.2511,21.1938,21.2153,313400.0
2009-09-29 15:00:00,29.63,29.64,29.56,29.56,491400.0,21.2153,21.2224,21.1651,21.1651,491400.0
2009-09-29 15:30:00,29.56,29.68,29.53,29.56,1069800.0,21.1651,21.2511,21.1437,21.1651,1069800.0
2009-09-30 09:30:00,29.64,29.75,28.72,28.96,1248400.0,21.2224,21.3012,20.5637,20.7355,1248400.0
2009-09-30 10:00:00,28.96,29.16,28.87,29.01,1217200.0,20.7355,20.8787,20.6711,20.7713,1217200.0
2009-09-30 10:30:00,29.02,29.04,28.88,29.01,719400.0,20.7785,20.7928,20.6783,20.7713,719400.0
2009-09-30 11:00:00,29.0,29.27,29.0,29.24,649800.0,20.7642,20.9575,20.7642,20.936,649800.0
2009-09-30 11:30:00,29.23,29.36,29.17,29.34,399400.0,20.9289,21.0219,20.8859,21.0076,399400.0
2009-09-30 12:00:00,29.34,29.49,29.32,29.4,305200.0,21.0076,21.115,20.9933,21.0506,305200.0
2009-09-30 12:30:00,29.41,29.63,29.41,29.59,408400.0,21.0577,21.2153,21.0577,21.1866,408400.0
2009-09-30 13:00:00,29.6,29.74,29.53,29.54,377000.0,21.1938,21.294,21.1437,21.1508,377000.0
2009-09-30 13:30:00,29.52,29.54,29.36,29.41,302400.0,21.1365,21.1508,21.0219,21.0577,302400.0
2009-09-30 14:00:00,29.4,29.49,29.36,29.36,342000.0,21.0506,21.115,21.0219,21.0219,342000.0
2009-09-30 14:30:00,29.38,29.39,29.22,29.22,629400.0,21.0363,21.0434,20.9217,20.9217,629400.0
2009-09-30 15:00:00,29.22,29.25,29.13,29.14,1159400.0,20.9217,20.9432,20.8573,20.8644,1159400.0
2009-09-30 15:30:00,29.14,29.32,29.11,29.13,1848600.0,20.8644,20.9933,20.8429,20.8573,1848600.0
2009-10-01 09:30:00,29.54,30.1,29.1,29.72,2044400.0,21.1508,21.5518,20.8358,21.2797,2044400.0
2009-10-01 10:00:00,29.72,29.74,29.35,29.44,1237200.0,21.2797,21.294,21.0148,21.0792,1237200.0
2009-10-01 10:30:00,29.44,29.58,29.36,29.48,517800.0,21.0792,21.1795,21.0219,21.1079,517800.0
2009-10-01 11:00:00,29.48,29.49,29.2,29.23,547000.0,21.1079,21.115,20.9074,20.9289,547000.0
2009-10-01 11:30:00,29.23,29.24,29.09,29.2,567600.0,20.9289,20.936,20.8286,20.9074,567600.0
2009-10-01 12:00:00,29.2,29.41,29.16,29.41,514000.0,20.9074,21.0577,20.8787,21.0577,514000.0
2009-10-01 12:30:00,29.41,29.56,29.36,29.54,571000.0,21.0577,21.1651,21.0219,21.1508,571000.0
2009-10-01 13:00:00,29.54,29.54,29.28,29.33,545600.0,21.1508,21.1508,20.9647,21.0005,545600.0
2009-10-01 13:30:00,29.34,29.47,29.31,29.34,364600.0,21.0076,21.1007,20.9861,21.0076,364600.0
2009-10-01 14:00:00,29.34,29.36,29.24,29.29,768600.0,21.0076,21.0219,20.936,20.9718,768600.0
2009-10-01 14:30:00,29.29,29.39,29.2,29.32,669000.0,20.9718,21.0434,20.9074,20.9933,669000.0
2009-10-01 15:00:00,29.32,29.34,29.09,29.11,950400.0,20.9933,21.0076,20.8286,20.8429,950400.0
2009-10-01 15:30:00,29.11,29.22,28.97,29.01,1986200.0,20.8429,20.9217,20.7427,20.7713,1986200.0
2009-10-02 09:30:00,28.73,28.95,28.53,28.68,827800.0,20.5709,20.7284,20.4277,20.5351,827800.0
2009-10-02 10:00:00,28.68,29.19,28.62,29.13,1069400.0,20.5351,20.9002,20.4921,20.8573,1069400.0
2009-10-02 10:30:00,29.13,29.3,28.96,29.01,708400.0,20.8573,20.979,20.7355,20.7713,708400.0
2009-10-02 11:00:00,29.01,29.04,28.81,28.84,427000.0,20.7713,20.7928,20.6281,20.6496,427000.0
2009-10-02 11:30:00,28.85,28.91,28.67,28.7,582200.0,20.6568,20.6997,20.5279,20.5494,582200.0
2009-10-02 12:00:00,28.7,28.81,28.68,28.75,679000.0,20.5494,20.6281,20.5351,20.5852,679000.0
2009-10-02 12:30:00,28.75,28.79,28.54,28.58,889200.0,20.5852,20.6138,20.4348,20.4635,889200.0
2009-10-02 13:00:00,28.58,28.74,28.57,28.74,772200.0,20.4635,20.578,20.4563,20.578,772200.0
2009-10-02 13:30:00,28.74,28.75,28.58,28.58,649600.0,20.578,20.5852,20.4635,20.4635,649600.0
2009-10-02 14:00:00,28.58,28.72,28.54,28.72,494200.0,20.4635,20.5637,20.4348,20.5637,494200.0
2009-10-02 14:30:00,28.72,28.82,28.71,28.75,457000.0,20.5637,20.6353,20.5565,20.5852,457000.0
2009-10-02 15:00:00,28.75,28.8,28.72,28.74,408400.0,20.5852,20.621,20.5637,20.578,408400.0
2009-10-02 15:30:00,28.75,28.8,28.68,28.71,1216600.0,20.5852,20.621,20.5351,20.5565,1216600.0
2009-10-05 09:30:00,28.72,29.04,28.6,28.93,528200.0,20.5637,20.7928,20.4778,20.7141,528200.0
2009-10-05 10:00:00,28.94,29.04,28.64,28.93,670400.0,20.7212,20.7928,20.5064,20.7141,670400.0
2009-10-05 10:30:00,28.93,29.02,28.81,28.93,439200.0,20.7141,20.7785,20.6281,20.7141,439200.0
2009-10-05 11:00:00,28.92,29.07,28.83,29.03,468400.0,20.7069,20.8143,20.6425,20.7857,468400.0
2009-10-05 11:30:00,29.02,29.17,28.97,29.04,348800.0,20.7785,20.8859,20.7427,20.7928,348800.0
2009-10-05 12:00:00,29.04,29.18,29.04,29.12,204600.0,20.7928,20.8931,20.7928,20.8501,204600.0
2009-10-05 12:30:00,29.11,29.31,29.11,29.25,330400.0,20.8429,20.9861,20.8429,20.9432,330400.0
2009-10-05 13:00:00,29.25,29.3,29.17,29.18,273600.0,20.9432,20.979,20.8859,20.8931,273600.0
2009-10-05 13:30:00,29.18,29.2,29.11,29.17,257400.0,20.8931,20.9074,20.8429,20.8859,257400.0
2009-10-05 14:00:00,29.17,29.18,29.05,29.17,278000.0,20.8859,20.8931,20.8,20.8859,278000.0
2009-10-05 14:30:00,29.17,29.28,29.13,29.23,334800.0,20.8859,20.9647,20.8573,20.9289,334800.0
2009-10-05 15:00:00,29.24,29.25,29.2,29.25,416400.0,20.936,20.9432,20.9074,20.9432,416400.0
2009-10-05 15:30:00,29.25,29.28,29.14,29.16,803600.0,20.9432,20.9647,20.8644,20.8787,803600.0
2009-10-06 09:30:00,29.6,29.73,29.4,29.69,810600.0,21.1938,21.2869,21.0506,21.2582,810600.0
2009-10-06 10:00:00,29.7,29.73,29.47,29.5,516800.0,21.2654,21.2869,21.1007,21.1222,516800.0
2009-10-06 10:30:00,29.5,29.58,29.45,29.52,245600.0,21.1222,21.1795,21.0864,21.1365,245600.0
2009-10-06 11:00:00,29.52,29.74,29.5,29.65,339800.0,21.1365,21.294,21.1222,21.2296,339800.0
2009-10-06 11:30:00,29.65,29.74,29.63,29.69,253400.0,21.2296,21.294,21.2153,21.2582,253400.0
2009-10-06 12:00:00,29.7,29.75,29.7,29.72,166000.0,21.2654,21.3012,21.2654,21.2797,166000.0
2009-10-06 12:30:00,29.72,29.78,29.63,29.64,242600.0,21.2797,21.3227,21.2153,21.2224,242600.0
2009-10-06 13:00:00,29.63,29.68,29.56,29.61,263800.0,21.2153,21.2511,21.1651,21.2009,263800.0
2009-10-06 13:30:00,29.61,29.65,29.35,29.36,541800.0,21.2009,21.2296,21.0148,21.0219,541800.0
2009-10-06 14:00:00,29.36,29.36,29.15,29.15,501200.0,21.0219,21.0219,20.8716,20.8716,501200.0
2009-10-06 14:30:00,29.15,29.33,29.13,29.32,241000.0,20.8716,21.0005,20.8573,20.9933,241000.0
2009-10-06 15:00:00,29.32,29.5,29.29,29.47,361000.0,20.9933,21.1222,20.9718,21.1007,361000.0
2009-10-06 15:30:00,29.47,29.5,29.36,29.42,751400.0,21.1007,21.1222,21.0219,21.0649,751400.0
2009-10-07 09:30:00,29.29,29.43,29.11,29.29,361000.0,20.9718,21.0721,20.8429,20.9718,361000.0
2009-10-07 10:00:00,29.3,29.48,29.17,29.43,429200.0,20.979,21.1079,20.8859,21.0721,429200.0
2009-10-07 10:30:00,29.42,29.45,29.31,29.36,343600.0,21.0649,21.0864,20.9861,21.0219,343600.0
2009-10-07 11:00:00,29.37,29.54,29.36,29.36,158000.0,21.0291,21.1508,21.0219,21.0219,158000.0
2009-10-07 11:30:00,29.38,29.38,29.16,29.16,338400.0,21.0363,21.0363,20.8787,20.8787,338400.0
2009-10-07 12:00:00,29.16,29.32,29.15,29.25,256000.0,20.8787,20.9933,20.8716,20.9432,256000.0
2009-10-07 12:30:00,29.25,29.25,29.14,29.17,220600.0,20.9432,20.9432,20.8644,20.8859,220600.0
2009-10-07 13:00:00,29.17,29.26,29.14,29.22,161200.0,20.8859,20.9503,20.8644,20.9217,161200.0
2009-10-07 13:30:00,29.22,29.22,29.13,29.21,287800.0,20.9217,20.9217,20.8573,20.9145,287800.0
2009-10-07 14:00:00,29.2,29.25,29.15,29.23,350200.0,20.9074,20.9432,20.8716,20.9289,350200.0
2009-10-07 14:30:00,29.23,29.35,29.21,29.34,382800.0,20.9289,21.0148,20.9145,21.0076,382800.0
2009-10-07 15:00:00,29.34,29.45,29.28,29.34,465600.0,21.0076,21.0864,20.9647,21.0076,465600.0
2009-10-07 15:30:00,29.33,29.36,29.31,29.32,716600.0,21.0005,21.0219,20.9861,20.9933,716600.0
2009-10-08 09:30:00,29.65,29.98,29.59,29.63,993800.0,21.2296,21.4659,21.1866,21.2153,993800.0
2009-10-08 10:00:00,29.63,29.68,29.46,29.65,646800.0,21.2153,21.2511,21.0935,21.2296,646800.0
2009-10-08 10:30:00,29.65,29.67,29.59,29.6,361800.0,21.2296,21.2439,21.1866,21.1938,361800.0
2009-10-08 11:00:00,29.6,29.8,29.58,29.72,486200.0,21.1938,21.337,21.1795,21.2797,486200.0
2009-10-08 11:30:00,29.72,29.83,29.68,29.83,595800.0,21.2797,21.3585,21.2511,21.3585,595800.0
2009-10-08 12:00:00,29.83,29.85,29.77,29.84,415800.0,21.3585,21.3728,21.3155,21.3656,415800.0
2009-10-08 12:30:00,29.84,29.92,29.83,29.9,677400.0,21.3656,21.4229,21.3585,21.4086,677400.0
2009-10-08 13:00:00,29.9,29.9,29.75,29.78,529000.0,21.4086,21.4086,21.3012,21.3227,529000.0
2009-10-08 13:30:00,29.78,29.89,29.72,29.83,698400.0,21.3227,21.4014,21.2797,21.3585,698400.0
2009-10-08 14:00:00,29.83,29.84,29.72,29.78,400200.0,21.3585,21.3656,21.2797,21.3227,400200.0
2009-10-08 14:30:00,29.78,29.84,29.69,29.75,471000.0,21.3227,21.3656,21.2582,21.3012,471000.0
2009-10-08 15:00:00,29.75,29.88,29.75,29.84,583000.0,21.3012,21.3943,21.3012,21.3656,583000.0
2009-10-08 15:30:00,29.83,29.9,29.65,29.71,1436800.0,21.3585,21.4086,21.2296,21.2725,1436800.0
2009-10-09 09:30:00,29.72,29.79,29.5,29.75,718000.0,21.2797,21.3298,21.1222,21.3012,718000.0
2009-10-09 10:00:00,29.75,29.78,29.68,29.72,564600.0,21.3012,21.3227,21.2511,21.2797,564600.0
2009-10-09 10:30:00,29.72,29.78,29.71,29.75,652800.0,21.2797,21.3227,21.2725,21.3012,652800.0
2009-10-09 11:00:00,29.75,29.97,29.73,29.94,424200.0,21.3012,21.4587,21.2869,21.4372,424200.0
2009-10-09 11:30:00,29.93,30.04,29.77,29.78,644200.0,21.4301,21.5088,21.3155,21.3227,644200.0
2009-10-09 12:00:00,29.78,29.85,29.77,29.78,329800.0,21.3227,21.3728,21.3155,21.3227,329800.0
2009-10-09 12:30:00,29.78,29.86,29.75,29.86,251000.0,21.3227,21.3799,21.3012,21.3799,251000.0
2009-10-09 13:00:00,29.86,29.87,29.8,29.84,202000.0,21.3799,21.3871,21.337,21.3656,202000.0
2009-10-09 13:30:00,29.85,29.85,29.8,29.81,209600.0,21.3728,21.3728,21.337,21.3441,209600.0
2009-10-09 14:00:00,29.81,29.85,29.79,29.82,279600.0,21.3441,21.3728,21.3298,21.3513,279600.0
2009-10-09 14:30:00,29.83,29.85,29.8,29.85,446200.0,21.3585,21.3728,21.337,21.3728,446200.0
2009-10-09 15:00:00,29.85,29.91,29.84,29.9,460000.0,21.3728,21.4157,21.3656,21.4086,460000.0
2009-10-09 15:30:00,29.9,29.91,29.85,29.9,827400.0,21.4086,21.4157,21.3728,21.4086,827400.0
2009-10-12 09:30:00,29.95,30.35,29.95,30.23,468600.0,21.4444,21.7308,21.4444,21.6449,468600.0
2009-10-12 10:00:00,30.22,30.22,29.88,30.0,330800.0,21.6377,21.6377,21.3943,21.4802,330800.0
2009-10-12 10:30:00,30.0,30.09,30.0,30.06,346200.0,21.4802,21.5446,21.4802,21.5231,346200.0
2009-10-12 11:00:00,30.06,30.07,29.92,29.97,435800.0,21.5231,21.5303,21.4229,21.4587,435800.0
2009-10-12 11:30:00,29.97,30.02,29.95,30.0,197400.0,21.4587,21.4945,21.4444,21.4802,197400.0
2009-10-12 12:00:00,30.0,30.0,29.86,29.86,262800.0,21.4802,21.4802,21.3799,21.3799,262800.0
2009-10-12 12:30:00,29.86,29.93,29.83,29.89,204600.0,21.3799,21.4301,21.3585,21.4014,204600.0
2009-10-12 13:00:00,29.89,29.9,29.81,29.82,283600.0,21.4014,21.4086,21.3441,21.3513,283600.0
2009-10-12 13:30:00,29.82,29.84,29.71,29.72,299600.0,21.3513,21.3656,21.2725,21.2797,299600.0
2009-10-12 14:00:00,29.72,29.79,29.64,29.68,533600.0,21.2797,21.3298,21.2224,21.2511,533600.0
2009-10-12 14:30:00,29.68,29.73,29.6,29.71,393800.0,21.2511,21.2869,21.1938,21.2725,393800.0
2009-10-12 15:00:00,29.72,29.78,29.69,29.75,255600.0,21.2797,21.3227,21.2582,21.3012,255600.0
2009-10-12 15:30:00,29.75,29.85,29.71,29.81,962800.0,21.3012,21.3728,21.2725,21.3441,962800.0
2009-10-13 09:30:00,29.68,29.78,29.54,29.6,323200.0,21.2511,21.3227,21.1508,21.1938,323200.0
2009-10-13 10:00:00,29.61,29.61,29.4,29.51,469800.0,21.2009,21.2009,21.0506,21.1293,469800.0
2009-10-13 10:30:00,29.5,29.68,29.49,29.66,445200.0,21.1222,21.2511,21.115,21.2367,445200.0
2009-10-13 11:00:00,29.66,29.73,29.58,29.66,275200.0,21.2367,21.2869,21.1795,21.2367,275200.0
2009-10-13 11:30:00,29.66,29.98,29.63,29.9,530800.0,21.2367,21.4659,21.2153,21.4086,530800.0
2009-10-13 12:00:00,29.91,29.91,29.74,29.8,252800.0,21.4157,21.4157,21.294,21.337,252800.0
2009-10-13 12:30:00,29.8,29.84,29.72,29.82,167200.0,21.337,21.3656,21.2797,21.3513,167200.0
2009-10-13 13:00:00,29.82,29.91,29.8,29.88,377000.0,21.3513,21.4157,21.337,21.3943,377000.0
2009-10-13 13:30:00,29.88,29.91,29.78,29.81,768200.0,21.3943,21.4157,21.3227,21.3441,768200.0
2009-10-13 14:00:00,29.83,29.86,29.8,29.81,404600.0,21.3585,21.3799,21.337,21.3441,404600.0
2009-10-13 14:30:00,29.81,29.93,29.81,29.92,636200.0,21.3441,21.4301,21.3441,21.4229,636200.0
2009-10-13 15:00:00,29.92,29.96,29.86,29.9,1137800.0,21.4229,21.4515,21.3799,21.4086,1137800.0
2009-10-13 15:30:00,29.9,30.0,29.89,29.98,1288800.0,21.4086,21.4802,21.4014,21.4659,1288800.0
2009-10-14 09:30:00,30.36,31.02,30.36,30.88,2099000.0,21.7379,22.2105,21.7379,22.1103,2099000.0
2009-10-14 10:00:00,30.9,31.17,30.84,30.89,1437200.0,22.1246,22.3179,22.0816,22.1174,1437200.0
2009-10-14 10:30:00,30.9,30.98,30.86,30.93,690200.0,22.1246,22.1819,22.0959,22.1461,690200.0
2009-10-14 11:00:00,30.93,31.11,30.93,31.11,518200.0,22.1461,22.2749,22.1461,22.2749,518200.0
2009-10-14 11:30:00,31.11,31.18,31.07,31.13,432600.0,22.2749,22.3251,22.2463,22.2893,432600.0
2009-10-14 12:00:00,31.13,31.21,31.09,31.2,412200.0,22.2893,22.3465,22.2606,22.3394,412200.0
2009-10-14 12:30:00,31.19,31.24,31.14,31.18,304000.0,22.3322,22.368,22.2964,22.3251,304000.0
2009-10-14 13:00:00,31.18,31.23,31.11,31.12,306600.0,22.3251,22.3609,22.2749,22.2821,306600.0
2009-10-14 13:30:00,31.12,31.17,31.06,31.17,246200.0,22.2821,22.3179,22.2391,22.3179,246200.0
2009-10-14 14:00:00,31.16,31.21,30.93,30.97,528200.0,22.3107,22.3465,22.1461,22.1747,528200.0
2009-10-14 14:30:00,30.98,31.08,30.97,31.05,404600.0,22.1819,22.2535,22.1747,22.232,404600.0
2009-10-14 15:00:00,31.05,31.33,31.05,31.31,664400.0,22.232,22.4325,22.232,22.4181,664400.0
2009-10-14 15:30:00,31.32,31.46,31.31,31.43,1821200.0,22.4253,22.5256,22.4181,22.5041,1821200.0
2009-10-15 09:30:00,31.25,31.81,31.0,31.59,960600.0,22.3752,22.7762,22.1962,22.6186,960600.0
2009-10-15 10:00:00,31.58,31.64,31.31,31.33,818600.0,22.6115,22.6544,22.4181,22.4325,818600.0
2009-10-15 10:30:00,31.33,31.35,31.12,31.23,616600.0,22.4325,22.4468,22.2821,22.3609,616600.0
2009-10-15 11:00:00,31.23,31.33,31.11,31.14,543600.0,22.3609,22.4325,22.2749,22.2964,543600.0
2009-10-15 11:30:00,31.13,31.17,31.07,31.12,494800.0,22.2893,22.3179,22.2463,22.2821,494800.0
2009-10-15 12:00:00,31.11,31.27,31.11,31.25,341000.0,22.2749,22.3895,22.2749,22.3752,341000.0
2009-10-15 12:30:00,31.25,31.25,31.1,31.11,291600.0,22.3752,22.3752,22.2678,22.2749,291600.0
2009-10-15 13:00:00,31.11,31.25,31.11,31.2,356800.0,22.2749,22.3752,22.2749,22.3394,356800.0
2009-10-15 13:30:00,31.2,31.26,31.14,31.25,343800.0,22.3394,22.3823,22.2964,22.3752,343800.0
2009-10-15 14:00:00,31.24,31.31,31.2,31.22,337000.0,22.368,22.4181,22.3394,22.3537,337000.0
2009-10-15 14:30:00,31.23,31.32,31.22,31.3,353200.0,22.3609,22.4253,22.3537,22.411,353200.0
2009-10-15 15:00:00,31.31,31.33,31.25,31.3,629400.0,22.4181,22.4325,22.3752,22.411,629400.0
2009-10-15 15:30:00,31.3,31.42,31.25,31.36,1314000.0,22.411,22.4969,22.3752,22.454,1314000.0
2009-10-16 09:30:00,31.08,31.38,31.04,31.18,1139800.0,22.2535,22.4683,22.2248,22.3251,1139800.0
2009-10-16 10:00:00,31.18,31.36,31.0,31.32,456000.0,22.3251,22.454,22.1962,22.4253,456000.0
2009-10-16 10:30:00,31.33,31.33,31.08,31.19,213400.0,22.4325,22.4325,22.2535,22.3322,213400.0
2009-10-16 11:00:00,31.19,31.41,31.18,31.41,152800.0,22.3322,22.4898,22.3251,22.4898,152800.0
2009-10-16 11:30:00,31.43,31.43,31.22,31.32,145200.0,22.5041,22.5041,22.3537,22.4253,145200.0
2009-10-16 12:00:00,31.32,31.35,31.27,31.3,106600.0,22.4253,22.4468,22.3895,22.411,106600.0
2009-10-16 12:30:00,31.3,31.56,31.29,31.53,247400.0,22.411,22.5972,22.4038,22.5757,247400.0
2009-10-16 13:00:00,31.54,31.79,31.49,31.79,340600.0,22.5828,22.7618,22.547,22.7618,340600.0
2009-10-16 13:30:00,31.79,31.81,31.69,31.71,398600.0,22.7618,22.7762,22.6902,22.7046,398600.0
2009-10-16 14:00:00,31.71,31.75,31.62,31.72,462600.0,22.7046,22.7332,22.6401,22.7117,462600.0
2009-10-16 14:30:00,31.73,31.74,31.59,31.63,272600.0,22.7189,22.726,22.6186,22.6473,272600.0
2009-10-16 15:00:00,31.64,31.77,31.62,31.77,550000.0,22.6544,22.7475,22.6401,22.7475,550000.0
2009-10-16 15:30:00,31.77,31.9,31.65,31.78,1218600.0,22.7475,22.8406,22.6616,22.7547,1218600.0
2009-10-19 09:30:00,31.93,32.24,31.81,31.99,791600.0,22.8621,23.084,22.7762,22.905,791600.0
2009-10-19 10:00:00,32.0,32.06,31.91,32.02,793800.0,22.9122,22.9552,22.8478,22.9265,793800.0
2009-10-19 10:30:00,32.02,32.06,31.92,31.97,401400.0,22.9265,22.9552,22.8549,22.8907,401400.0
2009-10-19 11:00:00,31.97,32.04,31.9,31.98,332000.0,22.8907,22.9408,22.8406,22.8979,332000.0
2009-10-19 11:30:00,31.98,32.13,31.97,32.12,241000.0,22.8979,23.0053,22.8907,22.9981,241000.0
2009-10-19 12:00:00,32.12,32.17,32.08,32.15,304400.0,22.9981,23.0339,22.9695,23.0196,304400.0
2009-10-19 12:30:00,32.15,32.17,32.03,32.05,182600.0,23.0196,23.0339,22.9337,22.948,182600.0
2009-10-19 13:00:00,32.05,32.16,32.02,32.15,252400.0,22.948,23.0268,22.9265,23.0196,252400.0
2009-10-19 13:30:00,32.16,32.23,32.1,32.13,188400.0,23.0268,23.0769,22.9838,23.0053,188400.0
2009-10-19 14:00:00,32.14,32.18,32.1,32.11,269800.0,23.0124,23.0411,22.9838,22.991,269800.0
2009-10-19 14:30:00,32.11,32.12,32.02,32.1,321800.0,22.991,22.9981,22.9265,22.9838,321800.0
2009-10-19 15:00:00,32.1,32.13,31.97,31.98,537800.0,22.9838,23.0053,22.8907,22.8979,537800.0
2009-10-19 15:30:00,31.97,32.13,31.95,32.04,1222800.0,22.8907,23.0053,22.8764,22.9408,1222800.0
2009-10-20 09:30:00,32.17,32.22,31.74,32.08,680800.0,23.0339,23.0697,22.726,22.9695,680800.0
2009-10-20 10:00:00,32.07,32.09,31.85,31.89,489800.0,22.9623,22.9766,22.8048,22.8334,489800.0
2009-10-20 10:30:00,31.9,32.08,31.86,32.01,222600.0,22.8406,22.9695,22.812,22.9194,222600.0
2009-10-20 11:00:00,32.01,32.13,31.99,32.01,299200.0,22.9194,23.0053,22.905,22.9194,299200.0
2009-10-20 11:30:00,32.02,32.02,31.81,31.86,333600.0,22.9265,22.9265,22.7762,22.812,333600.0
2009-10-20 12:00:00,31.86,31.99,31.81,31.96,335200.0,22.812,22.905,22.7762,22.8836,335200.0
2009-10-20 12:30:00,31.95,32.07,31.91,32.07,344800.0,22.8764,22.9623,22.8478,22.9623,344800.0
2009-10-20 13:00:00,32.07,32.2,32.05,32.12,315000.0,22.9623,23.0554,22.948,22.9981,315000.0
2009-10-20 13:30:00,32.12,32.2,32.02,32.14,466800.0,22.9981,23.0554,22.9265,23.0124,466800.0
2009-10-20 14:00:00,32.13,32.31,32.1,32.23,525200.0,23.0053,23.1342,22.9838,23.0769,525200.0
2009-10-20 14:30:00,32.22,32.34,32.2,32.31,502200.0,23.0697,23.1556,23.0554,23.1342,502200.0
2009-10-20 15:00:00,32.31,32.33,32.16,32.2,501200.0,23.1342,23.1485,23.0268,23.0554,501200.0
2009-10-20 15:30:00,32.2,32.24,32.11,32.12,1124400.0,23.0554,23.084,22.991,22.9981,1124400.0
2009-10-21 09:30:00,32.02,32.22,31.77,32.05,659000.0,22.9265,23.0697,22.7475,22.948,659000.0
2009-10-21 10:00:00,32.06,32.4,32.05,32.28,617400.0,22.9552,23.1986,22.948,23.1127,617400.0
2009-10-21 10:30:00,32.27,32.48,32.25,32.29,514400.0,23.1055,23.2559,23.0912,23.1198,514400.0
2009-10-21 11:00:00,32.3,32.45,32.2,32.44,377000.0,23.127,23.2344,23.0554,23.2272,377000.0
2009-10-21 11:30:00,32.44,32.48,32.18,32.18,415200.0,23.2272,23.2559,23.0411,23.0411,415200.0
2009-10-21 12:00:00,32.19,32.19,32.1,32.15,367200.0,23.0482,23.0482,22.9838,23.0196,367200.0
2009-10-21 12:30:00,32.16,32.34,32.1,32.27,317200.0,23.0268,23.1556,22.9838,23.1055,317200.0
2009-10-21 13:00:00,32.27,32.35,32.22,32.23,251200.0,23.1055,23.1628,23.0697,23.0769,251200.0
2009-10-21 13:30:00,32.24,32.27,32.12,32.13,328200.0,23.084,23.1055,22.9981,23.0053,328200.0
2009-10-21 14:00:00,32.13,32.13,31.88,31.88,573600.0,23.0053,23.0053,22.8263,22.8263,573600.0
2009-10-21 14:30:00,31.88,31.89,31.76,31.84,543000.0,22.8263,22.8334,22.7404,22.7976,543000.0
2009-10-21 15:00:00,31.83,31.88,31.58,31.61,786200.0,22.7905,22.8263,22.6115,22.633,786200.0
2009-10-21 15:30:00,31.61,31.61,31.31,31.44,1843600.0,22.633,22.633,22.4181,22.5112,1843600.0
2009-10-22 09:30:00,31.21,31.66,30.65,30.68,1859200.0,22.3465,22.6688,21.9456,21.9671,1859200.0
2009-10-22 10:00:00,30.68,30.92,30.43,30.85,1593600.0,21.9671,22.1389,21.7881,22.0888,1593600.0
2009-10-22 10:30:00,30.86,30.95,30.72,30.9,793000.0,22.0959,22.1604,21.9957,22.1246,793000.0
2009-10-22 11:00:00,30.91,30.98,30.5,30.61,1049600.0,22.1317,22.1819,21.8382,21.9169,1049600.0
2009-10-22 11:30:00,30.6,30.6,30.24,30.25,916800.0,21.9098,21.9098,21.652,21.6592,916800.0
2009-10-22 12:00:00,30.25,30.27,29.93,29.94,1296800.0,21.6592,21.6735,21.4301,21.4372,1296800.0
2009-10-22 12:30:00,29.95,30.43,29.94,30.24,1066400.0,21.4444,21.7881,21.4372,21.652,1066400.0
2009-10-22 13:00:00,30.24,30.25,30.0,30.0,818800.0,21.652,21.6592,21.4802,21.4802,818800.0
2009-10-22 13:30:00,30.0,30.05,29.78,29.88,1376200.0,21.4802,21.516,21.3227,21.3943,1376200.0
2009-10-22 14:00:00,29.88,30.38,29.88,30.35,1182800.0,21.3943,21.7523,21.3943,21.7308,1182800.0
2009-10-22 14:30:00,30.35,30.39,30.0,30.22,1223400.0,21.7308,21.7594,21.4802,21.6377,1223400.0
2009-10-22 15:00:00,30.21,30.4,30.21,30.37,1259600.0,21.6305,21.7666,21.6305,21.7451,1259600.0
2009-10-22 15:30:00,30.36,30.59,30.34,30.53,2957200.0,21.7379,21.9026,21.7236,21.8597,2957200.0
2009-10-23 09:30:00,29.94,30.11,28.83,28.86,5183600.0,21.4372,21.5589,20.6425,20.6639,5183600.0
2009-10-23 10:00:00,28.86,29.25,28.64,28.96,4696000.0,20.6639,20.9432,20.5064,20.7355,4696000.0
2009-10-23 10:30:00,28.96,29.08,28.74,28.77,2575600.0,20.7355,20.8215,20.578,20.5995,2575600.0
2009-10-23 11:00:00,28.76,28.79,28.27,28.7,3630400.0,20.5923,20.6138,20.2415,20.5494,3630400.0
2009-10-23 11:30:00,28.7,28.72,28.5,28.63,2779000.0,20.5494,20.5637,20.4062,20.4993,2779000.0
2009-10-23 12:00:00,28.63,28.72,28.53,28.63,1694200.0,20.4993,20.5637,20.4277,20.4993,1694200.0
2009-10-23 12:30:00,28.63,28.66,28.4,28.41,1553400.0,20.4993,20.5207,20.3346,20.3417,1553400.0
2009-10-23 13:00:00,28.41,28.48,28.33,28.39,1519000.0,20.3417,20.3919,20.2845,20.3274,1519000.0
2009-10-23 13:30:00,28.4,28.43,28.21,28.4,1716800.0,20.3346,20.3561,20.1985,20.3346,1716800.0
2009-10-23 14:00:00,28.4,28.9,28.38,28.68,2301200.0,20.3346,20.6926,20.3203,20.5351,2301200.0
2009-10-23 14:30:00,28.68,28.77,28.61,28.63,1419800.0,20.5351,20.5995,20.4849,20.4993,1419800.0
2009-10-23 15:00:00,28.64,28.8,28.61,28.73,2225600.0,20.5064,20.621,20.4849,20.5709,2225600.0
2009-10-23 15:30:00,28.73,28.97,28.6,28.89,3369600.0,20.5709,20.7427,20.4778,20.6854,3369600.0
2009-10-26 09:30:00,28.98,29.36,28.91,29.25,1684600.0,20.7499,21.0219,20.6997,20.9432,1684600.0
2009-10-26 10:00:00,29.25,29.5,29.13,29.38,1204400.0,20.9432,21.1222,20.8573,21.0363,1204400.0
2009-10-26 10:30:00,29.36,29.4,29.21,29.32,521000.0,21.0219,21.0506,20.9145,20.9933,521000.0
2009-10-26 11:00:00,29.32,29.37,29.19,29.27,582000.0,20.9933,21.0291,20.9002,20.9575,582000.0
2009-10-26 11:30:00,29.25,29.26,28.92,29.0,1080000.0,20.9432,20.9503,20.7069,20.7642,1080000.0
2009-10-26 12:00:00,29.0,29.14,28.96,29.02,826800.0,20.7642,20.8644,20.7355,20.7785,826800.0
2009-10-26 12:30:00,29.03,29.11,28.99,29.07,700600.0,20.7857,20.8429,20.757,20.8143,700600.0
2009-10-26 13:00:00,29.06,29.08,28.95,29.08,740400.0,20.8071,20.8215,20.7284,20.8215,740400.0
2009-10-26 13:30:00,29.08,29.2,29.06,29.1,648800.0,20.8215,20.9074,20.8071,20.8358,648800.0
2009-10-26 14:00:00,29.09,29.11,28.96,29.06,986200.0,20.8286,20.8429,20.7355,20.8071,986200.0
2009-10-26 14:30:00,29.06,29.11,28.99,29.05,1109000.0,20.8071,20.8429,20.757,20.8,1109000.0
2009-10-26 15:00:00,29.04,29.06,28.93,29.01,863800.0,20.7928,20.8071,20.7141,20.7713,863800.0
2009-10-26 15:30:00,29.0,29.14,28.98,29.06,1654000.0,20.7642,20.8644,20.7499,20.8071,1654000.0
2009-10-27 09:30:00,29.03,29.25,28.85,28.85,769400.0,20.7857,20.9432,20.6568,20.6568,769400.0
2009-10-27 10:00:00,28.86,28.86,28.43,28.56,2174600.0,20.6639,20.6639,20.3561,20.4491,2174600.0
2009-10-27 10:30:00,28.57,28.6,28.21,28.29,1151200.0,20.4563,20.4778,20.1985,20.2558,1151200.0
2009-10-27 11:00:00,28.3,28.33,28.16,28.3,1004200.0,20.263,20.2845,20.1627,20.263,1004200.0
2009-10-27 11:30:00,28.3,28.37,28.15,28.16,768400.0,20.263,20.3131,20.1556,20.1627,768400.0
2009-10-27 12:00:00,28.16,28.2,27.97,27.97,956000.0,20.1627,20.1914,20.0267,20.0267,956000.0
2009-10-27 12:30:00,27.97,28.04,27.67,27.86,1524800.0,20.0267,20.0768,19.8119,19.9479,1524800.0
2009-10-27 13:00:00,27.86,27.98,27.75,27.81,1040800.0,19.9479,20.0338,19.8692,19.9121,1040800.0
2009-10-27 13:30:00,27.81,27.85,27.46,27.46,1809600.0,19.9121,19.9408,19.6615,19.6615,1809600.0
2009-10-27 14:00:00,27.46,27.55,27.38,27.55,2720000.0,19.6615,19.726,19.6042,19.726,2720000.0
2009-10-27 14:30:00,27.55,27.71,27.53,27.56,1636000.0,19.726,19.8405,19.7116,19.7331,1636000.0
2009-10-27 15:00:00,27.56,27.63,27.42,27.43,2105400.0,19.7331,19.7832,19.6329,19.64,2105400.0
2009-10-27 15:30:00,27.43,27.65,27.43,27.58,4992000.0,19.64,19.7976,19.64,19.7474,4992000.0
2009-10-28 09:30:00,27.66,28.35,27.66,28.13,2519600.0,19.8047,20.2988,19.8047,20.1413,2519600.0
2009-10-28 10:00:00,28.12,28.13,27.98,28.03,1374800.0,20.1341,20.1413,20.0338,20.0697,1374800.0
2009-10-28 10:30:00,28.03,28.1,27.84,27.96,1648000.0,20.0697,20.1198,19.9336,20.0195,1648000.0
2009-10-28 11:00:00,27.96,28.13,27.92,28.04,610400.0,20.0195,20.1413,19.9909,20.0768,610400.0
2009-10-28 11:30:00,28.05,28.08,27.84,27.91,812800.0,20.084,20.1055,19.9336,19.9837,812800.0
2009-10-28 12:00:00,27.92,28.04,27.89,27.95,666400.0,19.9909,20.0768,19.9694,20.0124,666400.0
2009-10-28 12:30:00,27.95,28.0,27.87,27.99,856000.0,20.0124,20.0482,19.9551,20.041,856000.0
2009-10-28 13:00:00,27.99,28.21,27.96,27.99,951000.0,20.041,20.1985,20.0195,20.041,951000.0
2009-10-28 13:30:00,28.0,28.09,27.86,27.86,378600.0,20.0482,20.1126,19.9479,19.9479,378600.0
2009-10-28 14:00:00,27.86,27.92,27.77,27.86,769400.0,19.9479,19.9909,19.8835,19.9479,769400.0
2009-10-28 14:30:00,27.86,27.88,27.71,27.71,618600.0,19.9479,19.9622,19.8405,19.8405,618600.0
2009-10-28 15:00:00,27.71,27.86,27.69,27.74,1268600.0,19.8405,19.9479,19.8262,19.862,1268600.0
2009-10-28 15:30:00,27.73,27.84,27.68,27.7,2648600.0,19.8548,19.9336,19.819,19.8334,2648600.0
2009-10-29 09:30:00,27.86,28.2,27.86,28.12,1104800.0,19.9479,20.1914,19.9479,20.1341,1104800.0
2009-10-29 10:00:00,28.11,28.4,28.03,28.34,880600.0,20.1269,20.3346,20.0697,20.2916,880600.0
2009-10-29 10:30:00,28.34,28.42,28.23,28.42,458800.0,20.2916,20.3489,20.2129,20.3489,458800.0
2009-10-29 11:00:00,28.42,28.56,28.42,28.5,426400.0,20.3489,20.4491,20.3489,20.4062,426400.0
2009-10-29 11:30:00,28.51,28.57,28.27,28.38,601400.0,20.4133,20.4563,20.2415,20.3203,601400.0
2009-10-29 12:00:00,28.38,28.43,28.29,28.39,352400.0,20.3203,20.3561,20.2558,20.3274,352400.0
2009-10-29 12:30:00,28.4,28.5,28.37,28.46,249200.0,20.3346,20.4062,20.3131,20.3775,249200.0
2009-10-29 13:00:00,28.46,28.47,28.32,28.35,559000.0,20.3775,20.3847,20.2773,20.2988,559000.0
2009-10-29 13:30:00,28.36,28.49,28.35,28.36,415800.0,20.3059,20.399,20.2988,20.3059,415800.0
2009-10-29 14:00:00,28.37,28.37,28.23,28.25,665600.0,20.3131,20.3131,20.2129,20.2272,665600.0
2009-10-29 14:30:00,28.26,28.36,28.24,28.26,593400.0,20.2343,20.3059,20.22,20.2343,593400.0
2009-10-29 15:00:00,28.25,28.34,28.24,28.3,729200.0,20.2272,20.2916,20.22,20.263,729200.0
2009-10-29 15:30:00,28.3,28.32,28.13,28.25,1522000.0,20.263,20.2773,20.1413,20.2272,1522000.0
2009-10-30 09:30:00,28.16,28.43,27.85,27.89,940800.0,20.1627,20.3561,19.9408,19.9694,940800.0
2009-10-30 10:00:00,27.9,28.23,27.88,28.16,599600.0,19.9766,20.2129,19.9622,20.1627,599600.0
2009-10-30 10:30:00,28.15,28.3,27.95,28.3,414200.0,20.1556,20.263,20.0124,20.263,414200.0
2009-10-30 11:00:00,28.3,28.37,28.01,28.02,627400.0,20.263,20.3131,20.0553,20.0625,627400.0
2009-10-30 11:30:00,28.02,28.11,27.68,27.78,480000.0,20.0625,20.1269,19.819,19.8906,480000.0
2009-10-30 12:00:00,27.77,27.86,27.56,27.62,523200.0,19.8835,19.9479,19.7331,19.7761,523200.0
2009-10-30 12:30:00,27.61,27.77,27.44,27.45,484000.0,19.7689,19.8835,19.6472,19.6544,484000.0
2009-10-30 13:00:00,27.46,27.68,27.46,27.5,674400.0,19.6615,19.819,19.6615,19.6902,674400.0
2009-10-30 13:30:00,27.5,27.75,27.45,27.66,563000.0,19.6902,19.8692,19.6544,19.8047,563000.0
2009-10-30 14:00:00,27.67,27.88,27.66,27.76,756800.0,19.8119,19.9622,19.8047,19.8763,756800.0
2009-10-30 14:30:00,27.76,27.77,27.56,27.73,772800.0,19.8763,19.8835,19.7331,19.8548,772800.0
2009-10-30 15:00:00,27.73,27.73,27.5,27.6,738800.0,19.8548,19.8548,19.6902,19.7618,738800.0
2009-10-30 15:30:00,27.6,27.76,27.52,27.54,1326200.0,19.7618,19.8763,19.7045,19.7188,1326200.0
2009-11-02 09:30:00,27.61,27.91,27.45,27.83,776400.0,19.7689,19.9837,19.6544,19.9264,776400.0
2009-11-02 10:00:00,27.84,28.33,27.83,28.09,969000.0,19.9336,20.2845,19.9264,20.1126,969000.0
2009-11-02 10:30:00,28.09,28.27,28.01,28.06,420200.0,20.1126,20.2415,20.0553,20.0911,420200.0
2009-11-02 11:00:00,28.05,28.32,28.0,28.25,549200.0,20.084,20.2773,20.0482,20.2272,549200.0
2009-11-02 11:30:00,28.25,28.29,27.92,27.93,524600.0,20.2272,20.2558,19.9909,19.998,524600.0
2009-11-02 12:00:00,27.95,27.98,27.73,27.74,564200.0,20.0124,20.0338,19.8548,19.862,564200.0
2009-11-02 12:30:00,27.74,27.78,27.41,27.42,749200.0,19.862,19.8906,19.6257,19.6329,749200.0
2009-11-02 13:00:00,27.41,27.61,27.4,27.54,837800.0,19.6257,19.7689,19.6186,19.7188,837800.0
2009-11-02 13:30:00,27.54,27.54,27.18,27.18,911800.0,19.7188,19.7188,19.461,19.461,911800.0
2009-11-02 14:00:00,27.18,27.36,27.1,27.32,1056600.0,19.461,19.5899,19.4038,19.5613,1056600.0
2009-11-02 14:30:00,27.31,27.39,27.23,27.27,1139200.0,19.5541,19.6114,19.4968,19.5255,1139200.0
2009-11-02 15:00:00,27.28,27.39,27.19,27.27,1548000.0,19.5326,19.6114,19.4682,19.5255,1548000.0
2009-11-02 15:30:00,27.27,27.61,27.25,27.53,1795600.0,19.5255,19.7689,19.5112,19.7116,1795600.0
2009-11-03 09:30:00,28.91,29.32,28.85,29.05,7057800.0,20.6997,20.9933,20.6568,20.8,7057800.0
2009-11-03 10:00:00,29.05,29.22,28.93,29.06,4354000.0,20.8,20.9217,20.7141,20.8071,4354000.0
2009-11-03 10:30:00,29.06,29.26,28.97,29.25,2503400.0,20.8071,20.9503,20.7427,20.9432,2503400.0
2009-11-03 11:00:00,29.25,29.45,29.24,29.38,3418400.0,20.9432,21.0864,20.936,21.0363,3418400.0
2009-11-03 11:30:00,29.38,29.43,29.29,29.39,1644200.0,21.0363,21.0721,20.9718,21.0434,1644200.0
2009-11-03 12:00:00,29.38,29.42,29.33,29.35,2090800.0,21.0363,21.0649,21.0005,21.0148,2090800.0
2009-11-03 12:30:00,29.35,29.55,29.34,29.47,1650400.0,21.0148,21.158,21.0076,21.1007,1650400.0
2009-11-03 13:00:00,29.47,29.49,29.36,29.45,1651600.0,21.1007,21.115,21.0219,21.0864,1651600.0
2009-11-03 13:30:00,29.44,29.53,29.43,29.49,1176800.0,21.0792,21.1437,21.0721,21.115,1176800.0
2009-11-03 14:00:00,29.49,29.52,29.47,29.49,1674400.0,21.115,21.1365,21.1007,21.115,1674400.0
2009-11-03 14:30:00,29.49,29.5,29.41,29.45,1622400.0,21.115,21.1222,21.0577,21.0864,1622400.0
2009-11-03 15:00:00,29.45,29.55,29.39,29.55,2328400.0,21.0864,21.158,21.0434,21.158,2328400.0
2009-11-03 15:30:00,29.55,29.71,29.54,29.71,5371200.0,21.158,21.2725,21.1508,21.2725,5371200.0
2009-11-04 09:30:00,30.23,30.6,30.17,30.2,2961400.0,21.6449,21.9098,21.6019,21.6234,2961400.0
2009-11-04 10:00:00,30.2,30.33,30.13,30.14,2403400.0,21.6234,21.7165,21.5733,21.5804,2403400.0
2009-11-04 10:30:00,30.14,30.18,29.85,30.0,1926200.0,21.5804,21.6091,21.3728,21.4802,1926200.0
2009-11-04 11:00:00,30.0,30.03,29.68,29.75,1068200.0,21.4802,21.5017,21.2511,21.3012,1068200.0
2009-11-04 11:30:00,29.74,29.77,29.58,29.67,1464600.0,21.294,21.3155,21.1795,21.2439,1464600.0
2009-11-04 12:00:00,29.67,29.74,29.6,29.67,1866200.0,21.2439,21.294,21.1938,21.2439,1866200.0
2009-11-04 12:30:00,29.67,29.67,29.52,29.54,1203400.0,21.2439,21.2439,21.1365,21.1508,1203400.0
2009-11-04 13:00:00,29.54,29.56,29.43,29.5,529800.0,21.1508,21.1651,21.0721,21.1222,529800.0
2009-11-04 13:30:00,29.5,29.63,29.49,29.63,438200.0,21.1222,21.2153,21.115,21.2153,438200.0
2009-11-04 14:00:00,29.63,29.78,29.46,29.61,1091800.0,21.2153,21.3227,21.0935,21.2009,1091800.0
2009-11-04 14:30:00,29.6,29.91,29.54,29.84,1362800.0,21.1938,21.4157,21.1508,21.3656,1362800.0
2009-11-04 15:00:00,29.84,29.9,29.73,29.8,1448800.0,21.3656,21.4086,21.2869,21.337,1448800.0
2009-11-04 15:30:00,29.8,29.83,29.5,29.57,3259400.0,21.337,21.3585,21.1222,21.1723,3259400.0
2009-11-05 09:30:00,29.91,30.04,29.59,29.92,890800.0,21.4157,21.5088,21.1866,21.4229,890800.0
2009-11-05 10:00:00,29.92,30.01,29.61,29.68,1053000.0,21.4229,21.4873,21.2009,21.2511,1053000.0
2009-11-05 10:30:00,29.68,29.91,29.67,29.81,1014200.0,21.2511,21.4157,21.2439,21.3441,1014200.0
2009-11-05 11:00:00,29.83,29.84,29.75,29.76,489000.0,21.3585,21.3656,21.3012,21.3083,489000.0
2009-11-05 11:30:00,29.75,29.81,29.68,29.7,626200.0,21.3012,21.3441,21.2511,21.2654,626200.0
2009-11-05 12:00:00,29.7,29.84,29.68,29.81,521400.0,21.2654,21.3656,21.2511,21.3441,521400.0
2009-11-05 12:30:00,29.81,29.96,29.78,29.93,445400.0,21.3441,21.4515,21.3227,21.4301,445400.0
2009-11-05 13:00:00,29.93,30.04,29.89,30.0,514600.0,21.4301,21.5088,21.4014,21.4802,514600.0
2009-11-05 13:30:00,30.0,30.17,29.99,30.05,675000.0,21.4802,21.6019,21.473,21.516,675000.0
2009-11-05 14:00:00,30.06,30.1,30.0,30.04,585800.0,21.5231,21.5518,21.4802,21.5088,585800.0
2009-11-05 14:30:00,30.04,30.22,30.04,30.17,781600.0,21.5088,21.6377,21.5088,21.6019,781600.0
2009-11-05 15:00:00,30.18,30.25,30.13,30.22,1315600.0,21.6091,21.6592,21.5733,21.6377,1315600.0
2009-11-05 15:30:00,30.22,30.36,30.2,30.35,2678200.0,21.6377,21.7379,21.6234,21.7308,2678200.0
2009-11-06 09:30:00,30.26,30.75,30.22,30.72,2100000.0,21.6663,22.0172,21.6377,21.9957,2100000.0
2009-11-06 10:00:00,30.73,30.78,30.55,30.55,1265600.0,22.0029,22.0387,21.874,21.874,1265600.0
2009-11-06 10:30:00,30.55,30.65,30.42,30.63,1287000.0,21.874,21.9456,21.7809,21.9313,1287000.0
2009-11-06 11:00:00,30.63,30.78,30.56,30.77,752400.0,21.9313,22.0387,21.8811,22.0315,752400.0
2009-11-06 11:30:00,30.77,30.98,30.75,30.96,782400.0,22.0315,22.1819,22.0172,22.1675,782400.0
2009-11-06 12:00:00,30.97,31.11,30.96,31.04,688200.0,22.1747,22.2749,22.1675,22.2248,688200.0
2009-11-06 12:30:00,31.05,31.25,31.04,31.23,1032000.0,22.232,22.3752,22.2248,22.3609,1032000.0
2009-11-06 13:00:00,31.23,31.43,31.18,31.43,1317800.0,22.3609,22.5041,22.3251,22.5041,1317800.0
2009-11-06 13:30:00,31.42,31.57,31.4,31.41,1538400.0,22.4969,22.6043,22.4826,22.4898,1538400.0
2009-11-06 14:00:00,31.41,31.41,31.09,31.17,1189600.0,22.4898,22.4898,22.2606,22.3179,1189600.0
2009-11-06 14:30:00,31.16,31.2,31.01,31.01,689400.0,22.3107,22.3394,22.2033,22.2033,689400.0
2009-11-06 15:00:00,31.01,31.11,30.91,31.11,1191600.0,22.2033,22.2749,22.1317,22.2749,1191600.0
2009-11-06 15:30:00,31.11,31.26,31.08,31.15,3106400.0,22.2749,22.3823,22.2535,22.3036,3106400.0
2009-11-09 09:30:00,31.08,31.57,30.86,31.43,1514200.0,22.2535,22.6043,22.0959,22.5041,1514200.0
2009-11-09 10:00:00,31.42,31.6,31.33,31.38,1254000.0,22.4969,22.6258,22.4325,22.4683,1254000.0
2009-11-09 10:30:00,31.36,31.42,31.22,31.32,682200.0,22.454,22.4969,22.3537,22.4253,682200.0
2009-11-09 11:00:00,31.33,31.54,31.31,31.52,840600.0,22.4325,22.5828,22.4181,22.5685,840600.0
2009-11-09 11:30:00,31.51,31.51,31.35,31.35,637200.0,22.5614,22.5614,22.4468,22.4468,637200.0
2009-11-09 12:00:00,31.35,31.41,31.3,31.31,398600.0,22.4468,22.4898,22.411,22.4181,398600.0
2009-11-09 12:30:00,31.31,31.36,31.29,31.34,377000.0,22.4181,22.454,22.4038,22.4396,377000.0
2009-11-09 13:00:00,31.34,31.36,31.27,31.31,392400.0,22.4396,22.454,22.3895,22.4181,392400.0
2009-11-09 13:30:00,31.32,31.45,31.28,31.43,490200.0,22.4253,22.5184,22.3967,22.5041,490200.0
2009-11-09 14:00:00,31.43,31.47,31.4,31.45,560800.0,22.5041,22.5327,22.4826,22.5184,560800.0
2009-11-09 14:30:00,31.45,31.5,31.43,31.47,783800.0,22.5184,22.5542,22.5041,22.5327,783800.0
2009-11-09 15:00:00,31.47,31.53,31.44,31.44,717200.0,22.5327,22.5757,22.5112,22.5112,717200.0
2009-11-09 15:30:00,31.44,31.46,30.65,31.2,8870400.0,22.5112,22.5256,21.9456,22.3394,8870400.0
2009-11-10 09:30:00,30.94,31.14,30.86,31.03,893000.0,22.1532,22.2964,22.0959,22.2177,893000.0
2009-11-10 10:00:00,31.03,31.21,30.91,31.2,742800.0,22.2177,22.3465,22.1317,22.3394,742800.0
2009-11-10 10:30:00,31.2,31.24,30.93,30.96,755800.0,22.3394,22.368,22.1461,22.1675,755800.0
2009-11-10 11:00:00,30.96,31.01,30.7,30.95,1114000.0,22.1675,22.2033,21.9814,22.1604,1114000.0
2009-11-10 11:30:00,30.95,30.99,30.84,30.84,513800.0,22.1604,22.189,22.0816,22.0816,513800.0
2009-11-10 12:00:00,30.84,30.93,30.84,30.87,638800.0,22.0816,22.1461,22.0816,22.1031,638800.0
2009-11-10 12:30:00,30.87,30.94,30.86,30.91,397600.0,22.1031,22.1532,22.0959,22.1317,397600.0
2009-11-10 13:00:00,30.9,30.91,30.77,30.8,383200.0,22.1246,22.1317,22.0315,22.053,383200.0
2009-11-10 13:30:00,30.8,30.9,30.8,30.88,259600.0,22.053,22.1246,22.053,22.1103,259600.0
2009-11-10 14:00:00,30.88,30.99,30.82,30.86,904000.0,22.1103,22.189,22.0673,22.0959,904000.0
2009-11-10 14:30:00,30.86,30.98,30.85,30.93,802800.0,22.0959,22.1819,22.0888,22.1461,802800.0
2009-11-10 15:00:00,30.92,31.05,30.88,31.03,1131000.0,22.1389,22.232,22.1103,22.2177,1131000.0
2009-11-10 15:30:00,31.04,31.08,30.93,31.03,2368800.0,22.2248,22.2535,22.1461,22.2177,2368800.0
2009-11-11 09:30:00,31.09,31.55,31.09,31.54,719600.0,22.2606,22.59,22.2606,22.5828,719600.0
2009-11-11 10:00:00,31.55,31.78,31.54,31.68,832000.0,22.59,22.7547,22.5828,22.6831,832000.0
2009-11-11 10:30:00,31.68,31.7,31.4,31.48,368000.0,22.6831,22.6974,22.4826,22.5399,368000.0
2009-11-11 11:00:00,31.48,31.55,31.31,31.39,305600.0,22.5399,22.59,22.4181,22.4754,305600.0
2009-11-11 11:30:00,31.38,31.39,31.23,31.27,305000.0,22.4683,22.4754,22.3609,22.3895,305000.0
2009-11-11 12:00:00,31.27,31.38,31.27,31.36,272000.0,22.3895,22.4683,22.3895,22.454,272000.0
2009-11-11 12:30:00,31.36,31.41,31.27,31.27,484600.0,22.454,22.4898,22.3895,22.3895,484600.0
2009-11-11 13:00:00,31.28,31.41,31.27,31.36,164600.0,22.3967,22.4898,22.3895,22.454,164600.0
2009-11-11 13:30:00,31.36,31.39,31.21,31.28,394800.0,22.454,22.4754,22.3465,22.3967,394800.0
2009-11-11 14:00:00,31.28,31.43,31.27,31.42,301200.0,22.3967,22.5041,22.3895,22.4969,301200.0
2009-11-11 14:30:00,31.42,31.49,31.4,31.42,206600.0,22.4969,22.547,22.4826,22.4969,206600.0
2009-11-11 15:00:00,31.42,31.47,31.32,31.47,381400.0,22.4969,22.5327,22.4253,22.5327,381400.0
2009-11-11 15:30:00,31.46,31.55,31.45,31.54,1516800.0,22.5256,22.59,22.5184,22.5828,1516800.0
2009-11-12 09:30:00,31.6,31.7,31.35,31.61,735800.0,22.6258,22.6974,22.4468,22.633,735800.0
2009-11-12 10:00:00,31.61,31.71,31.55,31.65,722200.0,22.633,22.7046,22.59,22.6616,722200.0
2009-11-12 10:30:00,31.64,31.84,31.63,31.74,428600.0,22.6544,22.7976,22.6473,22.726,428600.0
2009-11-12 11:00:00,31.73,31.79,31.56,31.67,534200.0,22.7189,22.7618,22.5972,22.6759,534200.0
2009-11-12 11:30:00,31.67,31.67,31.43,31.47,367200.0,22.6759,22.6759,22.5041,22.5327,367200.0
2009-11-12 12:00:00,31.46,31.52,31.43,31.45,282600.0,22.5256,22.5685,22.5041,22.5184,282600.0
2009-11-12 12:30:00,31.45,31.5,31.38,31.46,252000.0,22.5184,22.5542,22.4683,22.5256,252000.0
2009-11-12 13:00:00,31.45,31.45,31.35,31.44,227800.0,22.5184,22.5184,22.4468,22.5112,227800.0
2009-11-12 13:30:00,31.43,31.46,31.39,31.43,101800.0,22.5041,22.5256,22.4754,22.5041,101800.0
2009-11-12 14:00:00,31.43,31.51,31.39,31.45,200600.0,22.5041,22.5614,22.4754,22.5184,200600.0
2009-11-12 14:30:00,31.44,31.49,31.37,31.43,367600.0,22.5112,22.547,22.4611,22.5041,367600.0
2009-11-12 15:00:00,31.43,31.43,31.17,31.2,1129000.0,22.5041,22.5041,22.3179,22.3394,1129000.0
2009-11-12 15:30:00,31.21,31.29,31.13,31.25,1672600.0,22.3465,22.4038,22.2893,22.3752,1672600.0
2009-11-13 09:30:00,31.23,31.53,31.23,31.4,521600.0,22.3609,22.5757,22.3609,22.4826,521600.0
2009-11-13 10:00:00,31.39,31.61,31.35,31.52,249800.0,22.4754,22.633,22.4468,22.5685,249800.0
2009-11-13 10:30:00,31.52,31.68,31.49,31.65,298000.0,22.5685,22.6831,22.547,22.6616,298000.0
2009-11-13 11:00:00,31.64,31.7,31.62,31.65,372000.0,22.6544,22.6974,22.6401,22.6616,372000.0
2009-11-13 11:30:00,31.65,31.69,31.61,31.61,230000.0,22.6616,22.6902,22.633,22.633,230000.0
2009-11-13 12:00:00,31.61,31.75,31.6,31.71,268600.0,22.633,22.7332,22.6258,22.7046,268600.0
2009-11-13 12:30:00,31.71,31.77,31.67,31.72,451200.0,22.7046,22.7475,22.6759,22.7117,451200.0
2009-11-13 13:00:00,31.72,31.74,31.61,31.68,241000.0,22.7117,22.726,22.633,22.6831,241000.0
2009-11-13 13:30:00,31.68,31.73,31.63,31.69,232200.0,22.6831,22.7189,22.6473,22.6902,232200.0
2009-11-13 14:00:00,31.68,31.76,31.65,31.71,301400.0,22.6831,22.7404,22.6616,22.7046,301400.0
2009-11-13 14:30:00,31.71,31.75,31.61,31.7,540000.0,22.7046,22.7332,22.633,22.6974,540000.0
2009-11-13 15:00:00,31.7,31.73,31.64,31.68,572200.0,22.6974,22.7189,22.6544,22.6831,572200.0
2009-11-13 15:30:00,31.68,31.82,31.63,31.75,1328000.0,22.6831,22.7833,22.6473,22.7332,1328000.0
2009-11-16 09:30:00,31.81,32.04,31.79,32.01,692000.0,22.7762,22.9408,22.7618,22.9194,692000.0
2009-11-16 10:00:00,32.01,32.05,31.97,32.01,466600.0,22.9194,22.948,22.8907,22.9194,466600.0
2009-11-16 10:30:00,32.01,32.18,32.01,32.16,919200.0,22.9194,23.0411,22.9194,23.0268,919200.0
2009-11-16 11:00:00,32.16,32.18,32.1,32.17,362000.0,23.0268,23.0411,22.9838,23.0339,362000.0
2009-11-16 11:30:00,32.17,32.29,32.17,32.27,452800.0,23.0339,23.1198,23.0339,23.1055,452800.0
2009-11-16 12:00:00,32.27,32.33,32.2,32.3,530000.0,23.1055,23.1485,23.0554,23.127,530000.0
2009-11-16 12:30:00,32.3,32.35,32.26,32.32,396600.0,23.127,23.1628,23.0984,23.1413,396600.0
2009-11-16 13:00:00,32.32,32.4,32.27,32.33,427600.0,23.1413,23.1986,23.1055,23.1485,427600.0
2009-11-16 13:30:00,32.32,32.4,32.32,32.35,510000.0,23.1413,23.1986,23.1413,23.1628,510000.0
2009-11-16 14:00:00,32.35,32.47,32.34,32.38,584800.0,23.1628,23.2487,23.1556,23.1843,584800.0
2009-11-16 14:30:00,32.38,32.48,32.38,32.48,563600.0,23.1843,23.2559,23.1843,23.2559,563600.0
2009-11-16 15:00:00,32.48,32.51,32.37,32.44,1198800.0,23.2559,23.2774,23.1771,23.2272,1198800.0
2009-11-16 15:30:00,32.44,32.52,32.4,32.52,1817200.0,23.2272,23.2845,23.1986,23.2845,1817200.0
2009-11-17 09:30:00,32.45,32.69,32.27,32.66,881800.0,23.2344,23.4062,23.1055,23.3848,881800.0
2009-11-17 10:00:00,32.67,32.83,32.55,32.77,883000.0,23.3919,23.5065,23.306,23.4635,883000.0
2009-11-17 10:30:00,32.77,32.77,32.4,32.55,1705200.0,23.4635,23.4635,23.1986,23.306,1705200.0
2009-11-17 11:00:00,32.53,32.56,32.45,32.49,443800.0,23.2917,23.3132,23.2344,23.263,443800.0
2009-11-17 11:30:00,32.49,32.52,32.45,32.51,362600.0,23.263,23.2845,23.2344,23.2774,362600.0
2009-11-17 12:00:00,32.52,32.6,32.49,32.55,242400.0,23.2845,23.3418,23.263,23.306,242400.0
2009-11-17 12:30:00,32.55,32.6,32.52,32.55,378200.0,23.306,23.3418,23.2845,23.306,378200.0
2009-11-17 13:00:00,32.55,32.6,32.53,32.56,375200.0,23.306,23.3418,23.2917,23.3132,375200.0
2009-11-17 13:30:00,32.57,32.69,32.55,32.59,594000.0,23.3203,23.4062,23.306,23.3346,594000.0
2009-11-17 14:00:00,32.59,32.82,32.57,32.74,765400.0,23.3346,23.4993,23.3203,23.442,765400.0
2009-11-17 14:30:00,32.76,32.95,32.74,32.95,981200.0,23.4564,23.5924,23.442,23.5924,981200.0
2009-11-17 15:00:00,32.95,32.95,32.8,32.85,750400.0,23.5924,23.5924,23.485,23.5208,750400.0
2009-11-17 15:30:00,32.85,33.02,32.83,32.98,1663400.0,23.5208,23.6425,23.5065,23.6139,1663400.0
2009-11-18 09:30:00,32.89,33.04,32.55,32.55,915600.0,23.5494,23.6568,23.306,23.306,915600.0
2009-11-18 10:00:00,32.56,32.71,32.55,32.66,809000.0,23.3132,23.4206,23.306,23.3848,809000.0
2009-11-18 10:30:00,32.67,32.8,32.6,32.77,583800.0,23.3919,23.485,23.3418,23.4635,583800.0
2009-11-18 11:00:00,32.77,32.81,32.64,32.73,325800.0,23.4635,23.4922,23.3704,23.4349,325800.0
2009-11-18 11:30:00,32.73,32.76,32.65,32.72,266400.0,23.4349,23.4564,23.3776,23.4277,266400.0
2009-11-18 12:00:00,32.71,32.74,32.66,32.69,288800.0,23.4206,23.442,23.3848,23.4062,288800.0
2009-11-18 12:30:00,32.69,32.69,32.61,32.64,488600.0,23.4062,23.4062,23.349,23.3704,488600.0
2009-11-18 13:00:00,32.64,32.69,32.58,32.65,317800.0,23.3704,23.4062,23.3275,23.3776,317800.0
2009-11-18 13:30:00,32.66,32.7,32.65,32.68,205200.0,23.3848,23.4134,23.3776,23.3991,205200.0
2009-11-18 14:00:00,32.68,32.74,32.65,32.66,312000.0,23.3991,23.442,23.3776,23.3848,312000.0
2009-11-18 14:30:00,32.66,32.72,32.6,32.63,361800.0,23.3848,23.4277,23.3418,23.3633,361800.0
2009-11-18 15:00:00,32.63,32.82,32.63,32.8,571000.0,23.3633,23.4993,23.3633,23.485,571000.0
2009-11-18 15:30:00,32.8,32.99,32.74,32.96,1611800.0,23.485,23.621,23.442,23.5996,1611800.0
2009-11-19 09:30:00,32.8,32.8,32.38,32.43,840200.0,23.485,23.485,23.1843,23.2201,840200.0
2009-11-19 10:00:00,32.43,32.55,32.42,32.5,763000.0,23.2201,23.306,23.2129,23.2702,763000.0
2009-11-19 10:30:00,32.49,32.53,32.31,32.34,792200.0,23.263,23.2917,23.1342,23.1556,792200.0
2009-11-19 11:00:00,32.34,32.38,32.23,32.24,485400.0,23.1556,23.1843,23.0769,23.084,485400.0
2009-11-19 11:30:00,32.24,32.35,32.23,32.3,523400.0,23.084,23.1628,23.0769,23.127,523400.0
2009-11-19 12:00:00,32.3,32.31,32.2,32.26,422600.0,23.127,23.1342,23.0554,23.0984,422600.0
2009-11-19 12:30:00,32.26,32.34,32.22,32.23,537200.0,23.0984,23.1556,23.0697,23.0769,537200.0
2009-11-19 13:00:00,32.23,32.23,32.13,32.15,406800.0,23.0769,23.0769,23.0053,23.0196,406800.0
2009-11-19 13:30:00,32.16,32.33,32.16,32.32,563800.0,23.0268,23.1485,23.0268,23.1413,563800.0
2009-11-19 14:00:00,32.32,32.34,32.25,32.29,441400.0,23.1413,23.1556,23.0912,23.1198,441400.0
2009-11-19 14:30:00,32.29,32.37,32.28,32.3,404200.0,23.1198,23.1771,23.1127,23.127,404200.0
2009-11-19 15:00:00,32.29,32.38,32.24,32.29,573400.0,23.1198,23.1843,23.084,23.1198,573400.0
2009-11-19 15:30:00,32.3,32.42,32.27,32.34,1124600.0,23.127,23.2129,23.1055,23.1556,1124600.0
2009-11-20 09:30:00,32.27,32.48,32.15,32.3,1351000.0,23.1055,23.2559,23.0196,23.127,1351000.0
2009-11-20 10:00:00,32.3,32.35,32.2,32.35,530400.0,23.127,23.1628,23.0554,23.1628,530400.0
2009-11-20 10:30:00,32.35,32.39,32.29,32.36,522200.0,23.1628,23.1914,23.1198,23.17,522200.0
2009-11-20 11:00:00,32.35,32.4,32.25,32.26,297800.0,23.1628,23.1986,23.0912,23.0984,297800.0
2009-11-20 11:30:00,32.25,32.41,32.24,32.4,304800.0,23.0912,23.2058,23.084,23.1986,304800.0
2009-11-20 12:00:00,32.39,32.46,32.38,32.44,324600.0,23.1914,23.2416,23.1843,23.2272,324600.0
2009-11-20 12:30:00,32.44,32.44,32.38,32.42,275600.0,23.2272,23.2272,23.1843,23.2129,275600.0
2009-11-20 13:00:00,32.42,32.45,32.37,32.4,206600.0,23.2129,23.2344,23.1771,23.1986,206600.0
2009-11-20 13:30:00,32.41,32.49,32.39,32.43,263600.0,23.2058,23.263,23.1914,23.2201,263600.0
2009-11-20 14:00:00,32.43,32.44,32.4,32.42,227000.0,23.2201,23.2272,23.1986,23.2129,227000.0
2009-11-20 14:30:00,32.42,32.51,32.4,32.48,512200.0,23.2129,23.2774,23.1986,23.2559,512200.0
2009-11-20 15:00:00,32.48,32.54,32.42,32.51,475800.0,23.2559,23.2988,23.2129,23.2774,475800.0
2009-11-20 15:30:00,32.49,32.63,32.49,32.55,1428200.0,23.263,23.3633,23.263,23.306,1428200.0
2009-11-23 09:30:00,33.05,33.37,33.05,33.23,858600.0,23.664,23.8931,23.664,23.7929,858600.0
2009-11-23 10:00:00,33.24,33.33,33.18,33.23,804200.0,23.8,23.8645,23.7571,23.7929,804200.0
2009-11-23 10:30:00,33.24,33.24,33.13,33.19,587600.0,23.8,23.8,23.7213,23.7642,587600.0
2009-11-23 11:00:00,33.19,33.24,33.14,33.21,341200.0,23.7642,23.8,23.7284,23.7786,341200.0
2009-11-23 11:30:00,33.2,33.24,33.07,33.17,610200.0,23.7714,23.8,23.6783,23.7499,610200.0
2009-11-23 12:00:00,33.17,33.17,32.96,33.01,416800.0,23.7499,23.7499,23.5996,23.6354,416800.0
2009-11-23 12:30:00,33.01,33.1,32.94,33.05,300200.0,23.6354,23.6998,23.5852,23.664,300200.0
2009-11-23 13:00:00,33.05,33.08,32.93,33.06,348600.0,23.664,23.6855,23.5781,23.6712,348600.0
2009-11-23 13:30:00,33.06,33.09,32.97,33.01,298600.0,23.6712,23.6926,23.6067,23.6354,298600.0
2009-11-23 14:00:00,33.02,33.07,32.95,33.07,290200.0,23.6425,23.6783,23.5924,23.6783,290200.0
2009-11-23 14:30:00,33.06,33.12,33.05,33.06,401600.0,23.6712,23.7141,23.664,23.6712,401600.0
2009-11-23 15:00:00,33.06,33.13,33.05,33.08,589800.0,23.6712,23.7213,23.664,23.6855,589800.0
2009-11-23 15:30:00,33.08,33.1,32.95,33.05,1292400.0,23.6855,23.6998,23.5924,23.664,1292400.0
2009-11-24 09:30:00,32.45,32.65,32.08,32.1,1464200.0,23.2344,23.3776,22.9695,22.9838,1464200.0
2009-11-24 10:00:00,32.1,32.3,32.02,32.21,1141600.0,22.9838,23.127,22.9265,23.0626,1141600.0
2009-11-24 10:30:00,32.21,32.38,32.19,32.24,582800.0,23.0626,23.1843,23.0482,23.084,582800.0
2009-11-24 11:00:00,32.25,32.31,32.13,32.16,458600.0,23.0912,23.1342,23.0053,23.0268,458600.0
2009-11-24 11:30:00,32.16,32.2,32.08,32.13,353000.0,23.0268,23.0554,22.9695,23.0053,353000.0
2009-11-24 12:00:00,32.14,32.23,32.14,32.22,295800.0,23.0124,23.0769,23.0124,23.0697,295800.0
2009-11-24 12:30:00,32.21,32.24,32.19,32.2,257400.0,23.0626,23.084,23.0482,23.0554,257400.0
2009-11-24 13:00:00,32.2,32.33,32.19,32.26,330400.0,23.0554,23.1485,23.0482,23.0984,330400.0
2009-11-24 13:30:00,32.26,32.31,32.16,32.19,772400.0,23.0984,23.1342,23.0268,23.0482,772400.0
2009-11-24 14:00:00,32.2,32.23,32.12,32.21,385800.0,23.0554,23.0769,22.9981,23.0626,385800.0
2009-11-24 14:30:00,32.21,32.33,32.17,32.27,614400.0,23.0626,23.1485,23.0339,23.1055,614400.0
2009-11-24 15:00:00,32.27,32.27,32.09,32.09,585000.0,23.1055,23.1055,22.9766,22.9766,585000.0
2009-11-24 15:30:00,32.09,32.21,32.05,32.21,1553600.0,22.9766,23.0626,22.948,23.0626,1553600.0
2009-11-25 09:30:00,32.3,32.4,32.12,32.15,273200.0,23.2238,23.2957,23.0944,23.116,273200.0
2009-11-25 10:00:00,32.15,32.38,32.15,32.15,476600.0,23.116,23.2813,23.116,23.116,476600.0
2009-11-25 10:30:00,32.16,32.27,32.14,32.18,330200.0,23.1231,23.2022,23.1088,23.1375,330200.0
2009-11-25 11:00:00,32.18,32.29,32.18,32.29,564000.0,23.1375,23.2166,23.1375,23.2166,564000.0
2009-11-25 11:30:00,32.29,32.3,32.09,32.1,358600.0,23.2166,23.2238,23.0728,23.08,358600.0
2009-11-25 12:00:00,32.1,32.11,32.0,32.1,266800.0,23.08,23.0872,23.0081,23.08,266800.0
2009-11-25 12:30:00,32.1,32.1,31.95,32.07,391600.0,23.08,23.08,22.9722,23.0584,391600.0
2009-11-25 13:00:00,32.06,32.13,32.02,32.12,324200.0,23.0512,23.1016,23.0225,23.0944,324200.0
2009-11-25 13:30:00,32.12,32.2,32.12,32.2,210600.0,23.0944,23.1519,23.0944,23.1519,210600.0
2009-11-25 14:00:00,32.2,32.27,32.19,32.21,324600.0,23.1519,23.2022,23.1447,23.1591,324600.0
2009-11-25 14:30:00,32.2,32.22,32.15,32.17,268000.0,23.1519,23.1663,23.116,23.1303,268000.0
2009-11-25 15:00:00,32.17,32.23,32.16,32.18,365400.0,23.1303,23.1735,23.1231,23.1375,365400.0
2009-11-25 15:30:00,32.18,32.24,32.13,32.22,900000.0,23.1375,23.1807,23.1016,23.1663,900000.0
2009-11-27 09:30:00,31.47,31.73,31.18,31.65,785600.0,22.627,22.814,22.4185,22.7565,785600.0
2009-11-27 10:00:00,31.65,31.77,31.63,31.68,552800.0,22.7565,22.8427,22.7421,22.778,552800.0
2009-11-27 10:30:00,31.68,31.84,31.63,31.82,461800.0,22.778,22.8931,22.7421,22.8787,461800.0
2009-11-27 11:00:00,31.81,31.95,31.75,31.78,529400.0,22.8715,22.9722,22.8284,22.8499,529400.0
2009-11-27 11:30:00,31.78,31.84,31.73,31.8,316800.0,22.8499,22.8931,22.814,22.8643,316800.0
2009-11-27 12:00:00,31.8,31.81,31.61,31.63,431000.0,22.8643,22.8715,22.7277,22.7421,431000.0
2009-11-27 12:30:00,31.64,31.77,31.55,31.6,705800.0,22.7493,22.8427,22.6846,22.7205,705800.0
2009-11-30 09:30:00,31.71,31.87,31.35,31.83,594600.0,22.7996,22.9146,22.5408,22.8859,594600.0
2009-11-30 10:00:00,31.83,32.02,31.75,31.99,594600.0,22.8859,23.0225,22.8284,23.0009,594600.0
2009-11-30 10:30:00,31.99,32.12,31.84,31.89,467800.0,23.0009,23.0944,22.8931,22.929,467800.0
2009-11-30 11:00:00,31.86,31.88,31.6,31.62,475600.0,22.9074,22.9218,22.7205,22.7349,475600.0
2009-11-30 11:30:00,31.61,31.68,31.55,31.68,304800.0,22.7277,22.778,22.6846,22.778,304800.0
2009-11-30 12:00:00,31.67,31.75,31.61,31.68,186600.0,22.7708,22.8284,22.7277,22.778,186600.0
2009-11-30 12:30:00,31.68,31.68,31.53,31.54,301000.0,22.778,22.778,22.6702,22.6774,301000.0
2009-11-30 13:00:00,31.54,31.59,31.44,31.54,412400.0,22.6774,22.7133,22.6055,22.6774,412400.0
2009-11-30 13:30:00,31.54,31.6,31.43,31.6,529600.0,22.6774,22.7205,22.5983,22.7205,529600.0
2009-11-30 14:00:00,31.6,31.62,31.49,31.54,491400.0,22.7205,22.7349,22.6414,22.6774,491400.0
2009-11-30 14:30:00,31.54,31.61,31.5,31.57,298600.0,22.6774,22.7277,22.6486,22.6989,298600.0
2009-11-30 15:00:00,31.57,31.73,31.54,31.67,494000.0,22.6989,22.814,22.6774,22.7708,494000.0
2009-11-30 15:30:00,31.68,31.76,31.6,31.62,1412800.0,22.778,22.8355,22.7205,22.7349,1412800.0
2009-12-01 09:30:00,32.01,32.51,31.92,32.21,893400.0,23.0153,23.3748,22.9506,23.1591,893400.0
2009-12-01 10:00:00,32.19,32.29,32.13,32.15,480800.0,23.1447,23.2166,23.1016,23.116,480800.0
2009-12-01 10:30:00,32.15,32.33,32.15,32.31,481800.0,23.116,23.2454,23.116,23.231,481800.0
2009-12-01 11:00:00,32.3,32.46,32.3,32.45,357600.0,23.2238,23.3388,23.2238,23.3317,357600.0
2009-12-01 11:30:00,32.45,32.49,32.42,32.46,242000.0,23.3317,23.3604,23.3101,23.3388,242000.0
2009-12-01 12:00:00,32.46,32.48,32.4,32.41,289400.0,23.3388,23.3532,23.2957,23.3029,289400.0
2009-12-01 12:30:00,32.41,32.44,32.34,32.34,224400.0,23.3029,23.3245,23.2526,23.2526,224400.0
2009-12-01 13:00:00,32.34,32.41,32.31,32.4,170600.0,23.2526,23.3029,23.231,23.2957,170600.0
2009-12-01 13:30:00,32.41,32.47,32.4,32.41,226200.0,23.3029,23.346,23.2957,23.3029,226200.0
2009-12-01 14:00:00,32.4,32.42,32.27,32.29,392600.0,23.2957,23.3101,23.2022,23.2166,392600.0
2009-12-01 14:30:00,32.29,32.3,32.24,32.27,564200.0,23.2166,23.2238,23.1807,23.2022,564200.0
2009-12-01 15:00:00,32.27,32.28,32.18,32.24,674400.0,23.2022,23.2094,23.1375,23.1807,674400.0
2009-12-01 15:30:00,32.24,32.24,32.12,32.15,1324000.0,23.1807,23.1807,23.0944,23.116,1324000.0
2009-12-02 09:30:00,31.98,32.42,31.98,32.32,436800.0,22.9937,23.3101,22.9937,23.2382,436800.0
2009-12-02 10:00:00,32.31,32.45,32.27,32.39,384400.0,23.231,23.3317,23.2022,23.2885,384400.0
2009-12-02 10:30:00,32.38,32.52,32.32,32.51,344200.0,23.2813,23.382,23.2382,23.3748,344200.0
2009-12-02 11:00:00,32.51,32.55,32.38,32.45,440800.0,23.3748,23.4036,23.2813,23.3317,440800.0
2009-12-02 11:30:00,32.43,32.5,32.27,32.33,313800.0,23.3173,23.3676,23.2022,23.2454,313800.0
2009-12-02 12:00:00,32.33,32.35,32.17,32.23,191200.0,23.2454,23.2598,23.1303,23.1735,191200.0
2009-12-02 12:30:00,32.23,32.29,32.2,32.24,230400.0,23.1735,23.2166,23.1519,23.1807,230400.0
2009-12-02 13:00:00,32.24,32.24,32.14,32.2,233600.0,23.1807,23.1807,23.1088,23.1519,233600.0
2009-12-02 13:30:00,32.2,32.21,32.17,32.2,214600.0,23.1519,23.1591,23.1303,23.1519,214600.0
2009-12-02 14:00:00,32.21,32.3,32.15,32.29,249400.0,23.1591,23.2238,23.116,23.2166,249400.0
2009-12-02 14:30:00,32.29,32.33,32.24,32.26,152800.0,23.2166,23.2454,23.1807,23.195,152800.0
2009-12-02 15:00:00,32.26,32.29,32.22,32.24,437600.0,23.195,23.2166,23.1663,23.1807,437600.0
2009-12-02 15:30:00,32.25,32.37,32.24,32.31,898000.0,23.1879,23.2741,23.1807,23.231,898000.0
2009-12-03 09:30:00,32.39,32.45,32.17,32.32,519800.0,23.2885,23.3317,23.1303,23.2382,519800.0
2009-12-03 10:00:00,32.3,32.38,32.24,32.37,613800.0,23.2238,23.2813,23.1807,23.2741,613800.0
2009-12-03 10:30:00,32.36,32.37,32.21,32.31,735200.0,23.2669,23.2741,23.1591,23.231,735200.0
2009-12-03 11:00:00,32.31,32.35,32.25,32.35,227600.0,23.231,23.2598,23.1879,23.2598,227600.0
2009-12-03 11:30:00,32.34,32.35,32.25,32.27,176600.0,23.2526,23.2598,23.1879,23.2022,176600.0
2009-12-03 12:00:00,32.27,32.34,32.25,32.29,176000.0,23.2022,23.2526,23.1879,23.2166,176000.0
2009-12-03 12:30:00,32.3,32.42,32.29,32.39,154600.0,23.2238,23.3101,23.2166,23.2885,154600.0
2009-12-03 13:00:00,32.4,32.4,32.27,32.31,297600.0,23.2957,23.2957,23.2022,23.231,297600.0
2009-12-03 13:30:00,32.31,32.34,32.25,32.26,220200.0,23.231,23.2526,23.1879,23.195,220200.0
2009-12-03 14:00:00,32.26,32.27,32.2,32.23,629400.0,23.195,23.2022,23.1519,23.1735,629400.0
2009-12-03 14:30:00,32.23,32.31,32.21,32.27,570200.0,23.1735,23.231,23.1591,23.2022,570200.0
2009-12-03 15:00:00,32.28,32.3,32.22,32.22,607600.0,23.2094,23.2238,23.1663,23.1663,607600.0
2009-12-03 15:30:00,32.22,32.27,32.05,32.12,1069000.0,23.1663,23.2022,23.0441,23.0944,1069000.0
2009-12-04 09:30:00,32.53,33.0,32.53,32.9,1126400.0,23.3892,23.7271,23.3892,23.6552,1126400.0
2009-12-04 10:00:00,32.91,32.99,32.69,32.77,1133400.0,23.6624,23.7199,23.5042,23.5617,1133400.0
2009-12-04 10:30:00,32.77,32.85,32.67,32.73,734400.0,23.5617,23.6193,23.4898,23.533,734400.0
2009-12-04 11:00:00,32.73,32.76,32.63,32.63,489600.0,23.533,23.5545,23.4611,23.4611,489600.0
2009-12-04 11:30:00,32.63,32.68,32.28,32.51,1258600.0,23.4611,23.497,23.2094,23.3748,1258600.0
2009-12-04 12:00:00,32.5,32.69,32.49,32.59,577400.0,23.3676,23.5042,23.3604,23.4323,577400.0
2009-12-04 12:30:00,32.6,32.79,32.6,32.68,637600.0,23.4395,23.5761,23.4395,23.497,637600.0
2009-12-04 13:00:00,32.68,32.73,32.6,32.6,300600.0,23.497,23.533,23.4395,23.4395,300600.0
2009-12-04 13:30:00,32.6,32.66,32.51,32.53,502000.0,23.4395,23.4826,23.3748,23.3892,502000.0
2009-12-04 14:00:00,32.54,32.6,32.41,32.49,574800.0,23.3964,23.4395,23.3029,23.3604,574800.0
2009-12-04 14:30:00,32.49,32.6,32.4,32.51,605800.0,23.3604,23.4395,23.2957,23.3748,605800.0
2009-12-04 15:00:00,32.51,32.66,32.46,32.61,844400.0,23.3748,23.4826,23.3388,23.4467,844400.0
2009-12-04 15:30:00,32.6,32.69,32.55,32.63,1388000.0,23.4395,23.5042,23.4036,23.4611,1388000.0
2009-12-07 09:30:00,32.67,32.79,32.62,32.77,543800.0,23.4898,23.5761,23.4539,23.5617,543800.0
2009-12-07 10:00:00,32.75,32.77,32.48,32.58,999800.0,23.5474,23.5617,23.3532,23.4251,999800.0
2009-12-07 10:30:00,32.58,32.68,32.52,32.6,685400.0,23.4251,23.497,23.382,23.4395,685400.0
2009-12-07 11:00:00,32.6,32.64,32.59,32.62,378000.0,23.4395,23.4683,23.4323,23.4539,378000.0
2009-12-07 11:30:00,32.6,32.61,32.51,32.52,515800.0,23.4395,23.4467,23.3748,23.382,515800.0
2009-12-07 12:00:00,32.53,32.6,32.52,32.55,465000.0,23.3892,23.4395,23.382,23.4036,465000.0
2009-12-07 12:30:00,32.56,32.67,32.56,32.59,338800.0,23.4107,23.4898,23.4107,23.4323,338800.0
2009-12-07 13:00:00,32.6,32.68,32.59,32.6,451200.0,23.4395,23.497,23.4323,23.4395,451200.0
2009-12-07 13:30:00,32.6,32.62,32.59,32.6,361600.0,23.4395,23.4539,23.4323,23.4395,361600.0
2009-12-07 14:00:00,32.6,32.62,32.58,32.58,452400.0,23.4395,23.4539,23.4251,23.4251,452400.0
2009-12-07 14:30:00,32.58,32.58,32.47,32.49,572600.0,23.4251,23.4251,23.346,23.3604,572600.0
2009-12-07 15:00:00,32.49,32.57,32.47,32.48,752200.0,23.3604,23.4179,23.346,23.3532,752200.0
2009-12-07 15:30:00,32.47,32.51,32.41,32.42,1248400.0,23.346,23.3748,23.3029,23.3101,1248400.0
2009-12-08 09:30:00,32.21,32.3,32.01,32.12,868400.0,23.1591,23.2238,23.0153,23.0944,868400.0
2009-12-08 10:00:00,32.13,32.22,32.04,32.16,548400.0,23.1016,23.1663,23.0369,23.1231,548400.0
2009-12-08 10:30:00,32.16,32.16,31.98,32.02,316000.0,23.1231,23.1231,22.9937,23.0225,316000.0
2009-12-08 11:00:00,32.01,32.23,32.01,32.22,413600.0,23.0153,23.1735,23.0153,23.1663,413600.0
2009-12-08 11:30:00,32.22,32.23,32.1,32.17,297000.0,23.1663,23.1735,23.08,23.1303,297000.0
2009-12-08 12:00:00,32.17,32.19,31.89,31.92,394200.0,23.1303,23.1447,22.929,22.9506,394200.0
2009-12-08 12:30:00,31.92,32.01,31.9,31.99,311200.0,22.9506,23.0153,22.9362,23.0009,311200.0
2009-12-08 13:00:00,31.99,32.03,31.84,31.88,513600.0,23.0009,23.0297,22.8931,22.9218,513600.0
2009-12-08 13:30:00,31.88,31.94,31.8,31.81,577800.0,22.9218,22.965,22.8643,22.8715,577800.0
2009-12-08 14:00:00,31.81,31.87,31.69,31.71,680200.0,22.8715,22.9146,22.7852,22.7996,680200.0
2009-12-08 14:30:00,31.72,31.75,31.6,31.63,1327600.0,22.8068,22.8284,22.7205,22.7421,1327600.0
2009-12-08 15:00:00,31.63,31.76,31.62,31.65,1155200.0,22.7421,22.8355,22.7349,22.7565,1155200.0
2009-12-08 15:30:00,31.64,31.68,31.58,31.68,2724800.0,22.7493,22.778,22.7061,22.778,2724800.0
2009-12-09 09:30:00,31.5,31.66,31.27,31.56,570400.0,22.6486,22.7636,22.4832,22.6917,570400.0
2009-12-09 10:00:00,31.56,31.66,31.41,31.54,309800.0,22.6917,22.7636,22.5839,22.6774,309800.0
2009-12-09 10:30:00,31.54,31.72,31.45,31.56,485000.0,22.6774,22.8068,22.6127,22.6917,485000.0
2009-12-09 11:00:00,31.57,31.59,31.43,31.45,218200.0,22.6989,22.7133,22.5983,22.6127,218200.0
2009-12-09 11:30:00,31.43,31.5,31.38,31.43,214400.0,22.5983,22.6486,22.5623,22.5983,214400.0
2009-12-09 12:00:00,31.43,31.46,31.3,31.41,323400.0,22.5983,22.6198,22.5048,22.5839,323400.0
2009-12-09 12:30:00,31.4,31.58,31.39,31.55,369000.0,22.5767,22.7061,22.5695,22.6846,369000.0
2009-12-09 13:00:00,31.54,31.55,31.43,31.5,268400.0,22.6774,22.6846,22.5983,22.6486,268400.0
2009-12-09 13:30:00,31.51,31.53,31.4,31.41,314400.0,22.6558,22.6702,22.5767,22.5839,314400.0
2009-12-09 14:00:00,31.4,31.59,31.39,31.5,457600.0,22.5767,22.7133,22.5695,22.6486,457600.0
2009-12-09 14:30:00,31.49,31.66,31.49,31.63,312000.0,22.6414,22.7636,22.6414,22.7421,312000.0
2009-12-09 15:00:00,31.62,31.87,31.61,31.86,582400.0,22.7349,22.9146,22.7277,22.9074,582400.0
2009-12-09 15:30:00,31.84,31.86,31.7,31.75,1290000.0,22.8931,22.9074,22.7924,22.8284,1290000.0
2009-12-10 09:30:00,31.84,32.31,31.84,32.19,584000.0,22.8931,23.231,22.8931,23.1447,584000.0
2009-12-10 10:00:00,32.19,32.24,32.1,32.23,322600.0,23.1447,23.1807,23.08,23.1735,322600.0
2009-12-10 10:30:00,32.23,32.24,32.09,32.1,468800.0,23.1735,23.1807,23.0728,23.08,468800.0
2009-12-10 11:00:00,32.11,32.22,32.02,32.07,443200.0,23.0872,23.1663,23.0225,23.0584,443200.0
2009-12-10 11:30:00,32.07,32.16,32.05,32.15,360600.0,23.0584,23.1231,23.0441,23.116,360600.0
2009-12-10 12:00:00,32.14,32.31,32.14,32.3,463400.0,23.1088,23.231,23.1088,23.2238,463400.0
2009-12-10 12:30:00,32.3,32.38,32.27,32.3,403000.0,23.2238,23.2813,23.2022,23.2238,403000.0
2009-12-10 13:00:00,32.3,32.38,32.23,32.29,673200.0,23.2238,23.2813,23.1735,23.2166,673200.0
2009-12-10 13:30:00,32.3,32.39,32.27,32.31,702600.0,23.2238,23.2885,23.2022,23.231,702600.0
2009-12-10 14:00:00,32.32,32.4,32.26,32.36,469600.0,23.2382,23.2957,23.195,23.2669,469600.0
2009-12-10 14:30:00,32.36,32.43,32.31,32.43,401800.0,23.2669,23.3173,23.231,23.3173,401800.0
2009-12-10 15:00:00,32.42,32.43,32.2,32.22,906000.0,23.3101,23.3173,23.1519,23.1663,906000.0
2009-12-10 15:30:00,32.21,32.34,32.2,32.3,1685800.0,23.1591,23.2526,23.1519,23.2238,1685800.0
2009-12-11 09:30:00,32.56,32.56,32.16,32.32,771200.0,23.4107,23.4107,23.1231,23.2382,771200.0
2009-12-11 10:00:00,32.34,32.35,32.07,32.1,571400.0,23.2526,23.2598,23.0584,23.08,571400.0
2009-12-11 10:30:00,32.1,32.15,32.0,32.01,585000.0,23.08,23.116,23.0081,23.0153,585000.0
2009-12-11 11:00:00,32.0,32.07,31.96,32.01,460800.0,23.0081,23.0584,22.9793,23.0153,460800.0
2009-12-11 11:30:00,32.01,32.1,31.99,32.03,317000.0,23.0153,23.08,23.0009,23.0297,317000.0
2009-12-11 12:00:00,32.03,32.06,31.98,32.0,316400.0,23.0297,23.0512,22.9937,23.0081,316400.0
2009-12-11 12:30:00,32.0,32.08,31.98,32.04,200200.0,23.0081,23.0656,22.9937,23.0369,200200.0
2009-12-11 13:00:00,32.05,32.1,31.99,32.1,292600.0,23.0441,23.08,23.0009,23.08,292600.0
2009-12-11 13:30:00,32.1,32.13,32.02,32.06,258400.0,23.08,23.1016,23.0225,23.0512,258400.0
2009-12-11 14:00:00,32.06,32.21,32.04,32.14,378000.0,23.0512,23.1591,23.0369,23.1088,378000.0
2009-12-11 14:30:00,32.14,32.2,32.12,32.13,440600.0,23.1088,23.1519,23.0944,23.1016,440600.0
2009-12-11 15:00:00,32.13,32.16,32.08,32.12,501800.0,23.1016,23.1231,23.0656,23.0944,501800.0
2009-12-11 15:30:00,32.12,32.15,32.02,32.1,1052800.0,23.0944,23.116,23.0225,23.08,1052800.0
2009-12-14 09:30:00,32.35,32.45,32.21,32.38,303000.0,23.2598,23.3317,23.1591,23.2813,303000.0
2009-12-14 10:00:00,32.38,32.57,32.38,32.52,383800.0,23.2813,23.4179,23.2813,23.382,383800.0
2009-12-14 10:30:00,32.53,32.59,32.49,32.52,206000.0,23.3892,23.4323,23.3604,23.382,206000.0
2009-12-14 11:00:00,32.52,32.58,32.46,32.58,180200.0,23.382,23.4251,23.3388,23.4251,180200.0
2009-12-14 11:30:00,32.58,32.63,32.52,32.56,195600.0,23.4251,23.4611,23.382,23.4107,195600.0
2009-12-14 12:00:00,32.56,32.69,32.54,32.66,219000.0,23.4107,23.5042,23.3964,23.4826,219000.0
2009-12-14 12:30:00,32.66,32.7,32.59,32.64,241000.0,23.4826,23.5114,23.4323,23.4683,241000.0
2009-12-14 13:00:00,32.64,32.65,32.58,32.6,259000.0,23.4683,23.4755,23.4251,23.4395,259000.0
2009-12-14 13:30:00,32.6,32.66,32.56,32.64,274000.0,23.4395,23.4826,23.4107,23.4683,274000.0
2009-12-14 14:00:00,32.63,32.69,32.62,32.65,291400.0,23.4611,23.5042,23.4539,23.4755,291400.0
2009-12-14 14:30:00,32.65,32.68,32.63,32.66,704200.0,23.4755,23.497,23.4611,23.4826,704200.0
2009-12-14 15:00:00,32.66,32.68,32.64,32.67,562200.0,23.4826,23.497,23.4683,23.4898,562200.0
2009-12-14 15:30:00,32.67,32.68,32.61,32.67,1188600.0,23.4898,23.497,23.4467,23.4898,1188600.0
2009-12-15 09:30:00,32.51,32.65,32.28,32.29,351200.0,23.3748,23.4755,23.2094,23.2166,351200.0
2009-12-15 10:00:00,32.29,32.37,32.25,32.34,386800.0,23.2166,23.2741,23.1879,23.2526,386800.0
2009-12-15 10:30:00,32.33,32.5,32.33,32.42,384600.0,23.2454,23.3676,23.2454,23.3101,384600.0
2009-12-15 11:00:00,32.42,32.48,32.33,32.38,392400.0,23.3101,23.3532,23.2454,23.2813,392400.0
2009-12-15 11:30:00,32.38,32.52,32.38,32.52,154600.0,23.2813,23.382,23.2813,23.382,154600.0
2009-12-15 12:00:00,32.52,32.57,32.5,32.53,146600.0,23.382,23.4179,23.3676,23.3892,146600.0
2009-12-15 12:30:00,32.52,32.53,32.45,32.52,211800.0,23.382,23.3892,23.3317,23.382,211800.0
2009-12-15 13:00:00,32.52,32.55,32.41,32.41,167600.0,23.382,23.4036,23.3029,23.3029,167600.0
2009-12-15 13:30:00,32.41,32.62,32.39,32.59,391600.0,23.3029,23.4539,23.2885,23.4323,391600.0
2009-12-15 14:00:00,32.59,32.61,32.54,32.57,229000.0,23.4323,23.4467,23.3964,23.4179,229000.0
2009-12-15 14:30:00,32.57,32.59,32.54,32.55,287600.0,23.4179,23.4323,23.3964,23.4036,287600.0
2009-12-15 15:00:00,32.55,32.59,32.45,32.49,559200.0,23.4036,23.4323,23.3317,23.3604,559200.0
2009-12-15 15:30:00,32.49,32.5,32.38,32.48,1018400.0,23.3604,23.3676,23.2813,23.3532,1018400.0
2009-12-16 09:30:00,32.35,32.6,32.28,32.45,536400.0,23.2598,23.4395,23.2094,23.3317,536400.0
2009-12-16 10:00:00,32.46,32.47,32.26,32.28,614600.0,23.3388,23.346,23.195,23.2094,614600.0
2009-12-16 10:30:00,32.29,32.53,32.27,32.45,785600.0,23.2166,23.3892,23.2022,23.3317,785600.0
2009-12-16 11:00:00,32.45,32.6,32.45,32.57,354400.0,23.3317,23.4395,23.3317,23.4179,354400.0
2009-12-16 11:30:00,32.57,32.57,32.4,32.49,406400.0,23.4179,23.4179,23.2957,23.3604,406400.0
2009-12-16 12:00:00,32.5,32.56,32.47,32.56,240800.0,23.3676,23.4107,23.346,23.4107,240800.0
2009-12-16 12:30:00,32.55,32.55,32.46,32.49,331000.0,23.4036,23.4036,23.3388,23.3604,331000.0
2009-12-16 13:00:00,32.5,32.5,32.41,32.44,255400.0,23.3676,23.3676,23.3029,23.3245,255400.0
2009-12-16 13:30:00,32.44,32.45,32.38,32.38,202800.0,23.3245,23.3317,23.2813,23.2813,202800.0
2009-12-16 14:00:00,32.38,32.44,32.28,32.35,598000.0,23.2813,23.3245,23.2094,23.2598,598000.0
2009-12-16 14:30:00,32.35,32.38,32.26,32.27,553800.0,23.2598,23.2813,23.195,23.2022,553800.0
2009-12-16 15:00:00,32.27,32.31,32.17,32.19,608400.0,23.2022,23.231,23.1303,23.1447,608400.0
2009-12-16 15:30:00,32.19,32.3,32.17,32.27,1168000.0,23.1447,23.2238,23.1303,23.2022,1168000.0
2009-12-17 09:30:00,32.08,32.1,31.92,31.92,572400.0,23.0656,23.08,22.9506,22.9506,572400.0
2009-12-17 10:00:00,31.92,32.04,31.92,31.94,404200.0,22.9506,23.0369,22.9506,22.965,404200.0
2009-12-17 10:30:00,31.94,32.07,31.94,32.07,300800.0,22.965,23.0584,22.965,23.0584,300800.0
2009-12-17 11:00:00,32.07,32.1,31.8,31.82,497600.0,23.0584,23.08,22.8643,22.8787,497600.0
2009-12-17 11:30:00,31.82,31.85,31.65,31.69,518600.0,22.8787,22.9003,22.7565,22.7852,518600.0
2009-12-17 12:00:00,31.68,31.77,31.55,31.55,518200.0,22.778,22.8427,22.6846,22.6846,518200.0
2009-12-17 12:30:00,31.56,31.6,31.47,31.49,724400.0,22.6917,22.7205,22.627,22.6414,724400.0
2009-12-17 13:00:00,31.5,31.63,31.49,31.61,316400.0,22.6486,22.7421,22.6414,22.7277,316400.0
2009-12-17 13:30:00,31.61,31.66,31.56,31.65,186200.0,22.7277,22.7636,22.6917,22.7565,186200.0
2009-12-17 14:00:00,31.65,31.74,31.62,31.72,190200.0,22.7565,22.8212,22.7349,22.8068,190200.0
2009-12-17 14:30:00,31.71,31.78,31.66,31.73,360000.0,22.7996,22.8499,22.7636,22.814,360000.0
2009-12-17 15:00:00,31.73,31.78,31.7,31.77,345600.0,22.814,22.8499,22.7924,22.8427,345600.0
2009-12-17 15:30:00,31.76,31.82,31.61,31.67,1682800.0,22.8355,22.8787,22.7277,22.7708,1682800.0
2009-12-18 09:30:00,31.75,31.93,31.75,31.81,1695600.0,22.8284,22.9578,22.8284,22.8715,1695600.0
2009-12-18 10:00:00,31.81,32.0,31.77,31.87,311200.0,22.8715,23.0081,22.8427,22.9146,311200.0
2009-12-18 10:30:00,31.88,31.89,31.71,31.86,256600.0,22.9218,22.929,22.7996,22.9074,256600.0
2009-12-18 11:00:00,31.86,31.88,31.57,31.65,414800.0,22.9074,22.9218,22.6989,22.7565,414800.0
2009-12-18 11:30:00,31.65,31.65,31.43,31.5,308600.0,22.7565,22.7565,22.5983,22.6486,308600.0
2009-12-18 12:00:00,31.5,31.72,31.49,31.65,233200.0,22.6486,22.8068,22.6414,22.7565,233200.0
2009-12-18 12:30:00,31.65,31.71,31.62,31.64,186200.0,22.7565,22.7996,22.7349,22.7493,186200.0
2009-12-18 13:00:00,31.64,31.7,31.59,31.66,202600.0,22.7493,22.7924,22.7133,22.7636,202600.0
2009-12-18 13:30:00,31.66,31.68,31.55,31.6,335600.0,22.7636,22.778,22.6846,22.7205,335600.0
2009-12-18 14:00:00,31.6,31.68,31.58,31.63,256000.0,22.7205,22.778,22.7061,22.7421,256000.0
2009-12-18 14:30:00,31.63,31.66,31.59,31.64,172600.0,22.7421,22.7636,22.7133,22.7493,172600.0
2009-12-18 15:00:00,31.65,31.68,31.58,31.64,293200.0,22.7565,22.778,22.7061,22.7493,293200.0
2009-12-18 15:30:00,31.63,31.72,31.58,31.72,800800.0,22.7421,22.8068,22.7061,22.8068,800800.0
2009-12-21 09:30:00,31.98,32.38,31.91,32.22,860200.0,22.9937,23.2813,22.9434,23.1663,860200.0
2009-12-21 10:00:00,32.22,32.27,32.18,32.25,357200.0,23.1663,23.2022,23.1375,23.1879,357200.0
2009-12-21 10:30:00,32.25,32.29,32.12,32.13,262600.0,23.1879,23.2166,23.0944,23.1016,262600.0
2009-12-21 11:00:00,32.13,32.25,32.13,32.2,237000.0,23.1016,23.1879,23.1016,23.1519,237000.0
2009-12-21 11:30:00,32.19,32.25,32.16,32.22,223200.0,23.1447,23.1879,23.1231,23.1663,223200.0
2009-12-21 12:00:00,32.22,32.22,32.15,32.2,315400.0,23.1663,23.1663,23.116,23.1519,315400.0
2009-12-21 12:30:00,32.21,32.25,32.15,32.24,286800.0,23.1591,23.1879,23.116,23.1807,286800.0
2009-12-21 13:00:00,32.24,32.24,32.1,32.16,179000.0,23.1807,23.1807,23.08,23.1231,179000.0
2009-12-21 13:30:00,32.16,32.21,32.15,32.17,239200.0,23.1231,23.1591,23.116,23.1303,239200.0
2009-12-21 14:00:00,32.17,32.26,32.15,32.24,215600.0,23.1303,23.195,23.116,23.1807,215600.0
2009-12-21 14:30:00,32.24,32.37,32.24,32.35,370000.0,23.1807,23.2741,23.1807,23.2598,370000.0
2009-12-21 15:00:00,32.35,32.35,32.24,32.26,456600.0,23.2598,23.2598,23.1807,23.195,456600.0
2009-12-21 15:30:00,32.26,32.39,32.26,32.37,824200.0,23.195,23.2885,23.195,23.2741,824200.0
2009-12-22 09:30:00,32.34,32.52,32.3,32.47,359000.0,23.2526,23.382,23.2238,23.346,359000.0
2009-12-22 10:00:00,32.48,32.6,32.46,32.51,378200.0,23.3532,23.4395,23.3388,23.3748,378200.0
2009-12-22 10:30:00,32.51,32.54,32.45,32.53,390400.0,23.3748,23.3964,23.3317,23.3892,390400.0
2009-12-22 11:00:00,32.54,32.55,32.46,32.48,279000.0,23.3964,23.4036,23.3388,23.3532,279000.0
2009-12-22 11:30:00,32.48,32.48,32.42,32.44,372400.0,23.3532,23.3532,23.3101,23.3245,372400.0
2009-12-22 12:00:00,32.44,32.5,32.44,32.47,348400.0,23.3245,23.3676,23.3245,23.346,348400.0
2009-12-22 12:30:00,32.48,32.49,32.43,32.47,226200.0,23.3532,23.3604,23.3173,23.346,226200.0
2009-12-22 13:00:00,32.47,32.49,32.43,32.49,246000.0,23.346,23.3604,23.3173,23.3604,246000.0
2009-12-22 13:30:00,32.49,32.51,32.48,32.5,326000.0,23.3604,23.3748,23.3532,23.3676,326000.0
2009-12-22 14:00:00,32.5,32.51,32.48,32.48,386400.0,23.3676,23.3748,23.3532,23.3532,386400.0
2009-12-22 14:30:00,32.48,32.49,32.46,32.47,224200.0,23.3532,23.3604,23.3388,23.346,224200.0
2009-12-22 15:00:00,32.47,32.51,32.46,32.49,284200.0,23.346,23.3748,23.3388,23.3604,284200.0
2009-12-22 15:30:00,32.49,32.57,32.48,32.54,868800.0,23.3604,23.4179,23.3532,23.3964,868800.0
2009-12-23 09:30:00,32.66,32.79,32.57,32.57,293800.0,23.4826,23.5761,23.4179,23.4179,293800.0
2009-12-23 10:00:00,32.56,32.56,32.44,32.47,292400.0,23.4107,23.4107,23.3245,23.346,292400.0
2009-12-23 10:30:00,32.47,32.59,32.47,32.59,161200.0,23.346,23.4323,23.346,23.4323,161200.0
2009-12-23 11:00:00,32.59,32.74,32.59,32.71,188800.0,23.4323,23.5402,23.4323,23.5186,188800.0
2009-12-23 11:30:00,32.7,32.87,32.68,32.84,337200.0,23.5114,23.6336,23.497,23.6121,337200.0
2009-12-23 12:00:00,32.84,32.84,32.74,32.77,151800.0,23.6121,23.6121,23.5402,23.5617,151800.0
2009-12-23 12:30:00,32.77,32.85,32.76,32.82,167800.0,23.5617,23.6193,23.5545,23.5977,167800.0
2009-12-23 13:00:00,32.82,32.82,32.74,32.77,176800.0,23.5977,23.5977,23.5402,23.5617,176800.0
2009-12-23 13:30:00,32.77,32.85,32.77,32.84,190600.0,23.5617,23.6193,23.5617,23.6121,190600.0
2009-12-23 14:00:00,32.83,32.94,32.83,32.92,255000.0,23.6049,23.684,23.6049,23.6696,255000.0
2009-12-23 14:30:00,32.92,33.02,32.92,32.99,291000.0,23.6696,23.7415,23.6696,23.7199,291000.0
2009-12-23 15:00:00,32.99,32.99,32.87,32.91,263600.0,23.7199,23.7199,23.6336,23.6624,263600.0
2009-12-23 15:30:00,32.92,32.93,32.85,32.88,883000.0,23.6696,23.6768,23.6193,23.6408,883000.0
2009-12-24 09:30:00,33.02,33.2,32.88,33.14,244000.0,23.7415,23.8709,23.6408,23.8278,244000.0
2009-12-24 10:00:00,33.14,33.15,33.08,33.13,224400.0,23.8278,23.835,23.7846,23.8206,224400.0
2009-12-24 10:30:00,33.13,33.14,33.06,33.14,100600.0,23.8206,23.8278,23.7702,23.8278,100600.0
2009-12-24 11:00:00,33.13,33.15,33.1,33.15,101800.0,23.8206,23.835,23.799,23.835,101800.0
2009-12-24 11:30:00,33.15,33.15,33.12,33.12,116200.0,23.835,23.835,23.8134,23.8134,116200.0
2009-12-24 12:00:00,33.12,33.16,33.12,33.13,198400.0,23.8134,23.8421,23.8134,23.8206,198400.0
2009-12-24 12:30:00,33.13,33.15,33.09,33.12,273000.0,23.8206,23.835,23.7918,23.8134,273000.0
2009-12-28 09:30:00,33.1,33.11,32.71,32.71,218400.0,23.799,23.8062,23.5186,23.5186,218400.0
2009-12-28 10:00:00,32.71,32.71,32.54,32.66,288400.0,23.5186,23.5186,23.3964,23.4826,288400.0
2009-12-28 10:30:00,32.66,32.73,32.57,32.73,140400.0,23.4826,23.533,23.4179,23.533,140400.0
2009-12-28 11:00:00,32.73,32.74,32.63,32.72,134600.0,23.533,23.5402,23.4611,23.5258,134600.0
2009-12-28 11:30:00,32.72,32.73,32.6,32.62,98200.0,23.5258,23.533,23.4395,23.4539,98200.0
2009-12-28 12:00:00,32.63,32.69,32.6,32.68,89800.0,23.4611,23.5042,23.4395,23.497,89800.0
2009-12-28 12:30:00,32.68,32.72,32.63,32.71,77000.0,23.497,23.5258,23.4611,23.5186,77000.0
2009-12-28 13:00:00,32.71,32.77,32.71,32.77,91600.0,23.5186,23.5617,23.5186,23.5617,91600.0
2009-12-28 13:30:00,32.77,32.77,32.7,32.74,102000.0,23.5617,23.5617,23.5114,23.5402,102000.0
2009-12-28 14:00:00,32.74,32.75,32.68,32.72,153200.0,23.5402,23.5474,23.497,23.5258,153200.0
2009-12-28 14:30:00,32.72,32.77,32.67,32.72,153400.0,23.5258,23.5617,23.4898,23.5258,153400.0
2009-12-28 15:00:00,32.72,32.78,32.72,32.75,187000.0,23.5258,23.5689,23.5258,23.5474,187000.0
2009-12-28 15:30:00,32.75,32.87,32.72,32.85,408600.0,23.5474,23.6336,23.5258,23.6193,408600.0
2009-12-29 09:30:00,32.81,33.01,32.81,32.95,195200.0,23.5905,23.7343,23.5905,23.6912,195200.0
2009-12-29 10:00:00,32.97,33.0,32.93,32.98,229200.0,23.7055,23.7271,23.6768,23.7127,229200.0
2009-12-29 10:30:00,32.97,32.99,32.95,32.97,138400.0,23.7055,23.7199,23.6912,23.7055,138400.0
2009-12-29 11:00:00,32.98,32.98,32.88,32.88,146200.0,23.7127,23.7127,23.6408,23.6408,146200.0
2009-12-29 11:30:00,32.88,32.92,32.82,32.86,161000.0,23.6408,23.6696,23.5977,23.6264,161000.0
2009-12-29 12:00:00,32.85,32.86,32.77,32.82,130600.0,23.6193,23.6264,23.5617,23.5977,130600.0
2009-12-29 12:30:00,32.82,32.9,32.8,32.89,155600.0,23.5977,23.6552,23.5833,23.648,155600.0
2009-12-29 13:00:00,32.88,32.88,32.78,32.84,75600.0,23.6408,23.6408,23.5689,23.6121,75600.0
2009-12-29 13:30:00,32.84,32.84,32.79,32.82,103000.0,23.6121,23.6121,23.5761,23.5977,103000.0
2009-12-29 14:00:00,32.82,32.84,32.79,32.81,104200.0,23.5977,23.6121,23.5761,23.5905,104200.0
2009-12-29 14:30:00,32.8,32.81,32.75,32.77,170600.0,23.5833,23.5905,23.5474,23.5617,170600.0
2009-12-29 15:00:00,32.77,32.81,32.74,32.75,223400.0,23.5617,23.5905,23.5402,23.5474,223400.0
2009-12-29 15:30:00,32.75,32.76,32.68,32.68,517400.0,23.5474,23.5545,23.497,23.497,517400.0
2009-12-30 09:30:00,32.66,32.66,32.45,32.66,241400.0,23.4826,23.4826,23.3317,23.4826,241400.0
2009-12-30 10:00:00,32.66,32.69,32.58,32.69,152200.0,23.4826,23.5042,23.4251,23.5042,152200.0
2009-12-30 10:30:00,32.69,32.71,32.57,32.59,247600.0,23.5042,23.5186,23.4179,23.4323,247600.0
2009-12-30 11:00:00,32.6,32.63,32.45,32.48,196800.0,23.4395,23.4611,23.3317,23.3532,196800.0
2009-12-30 11:30:00,32.48,32.62,32.47,32.57,103600.0,23.3532,23.4539,23.346,23.4179,103600.0
2009-12-30 12:00:00,32.56,32.63,32.55,32.57,95600.0,23.4107,23.4611,23.4036,23.4179,95600.0
2009-12-30 12:30:00,32.57,32.57,32.49,32.54,85200.0,23.4179,23.4179,23.3604,23.3964,85200.0
2009-12-30 13:00:00,32.54,32.57,32.47,32.47,97200.0,23.3964,23.4179,23.346,23.346,97200.0
2009-12-30 13:30:00,32.47,32.52,32.43,32.47,108200.0,23.346,23.382,23.3173,23.346,108200.0
2009-12-30 14:00:00,32.46,32.49,32.43,32.45,157800.0,23.3388,23.3604,23.3173,23.3317,157800.0
2009-12-30 14:30:00,32.45,32.48,32.44,32.47,161200.0,23.3317,23.3532,23.3245,23.346,161200.0
2009-12-30 15:00:00,32.47,32.47,32.41,32.45,283200.0,23.346,23.346,23.3029,23.3317,283200.0
2009-12-30 15:30:00,32.45,32.49,32.42,32.45,687600.0,23.3317,23.3604,23.3101,23.3317,687600.0
2009-12-31 09:30:00,32.38,32.45,32.33,32.4,86600.0,23.2813,23.3317,23.2454,23.2957,86600.0
2009-12-31 10:00:00,32.4,32.4,32.26,32.27,107800.0,23.2957,23.2957,23.195,23.2022,107800.0
2009-12-31 10:30:00,32.27,32.29,32.25,32.25,136000.0,23.2022,23.2166,23.1879,23.1879,136000.0
2009-12-31 11:00:00,32.26,32.27,32.23,32.25,120400.0,23.195,23.2022,23.1735,23.1879,120400.0
2009-12-31 11:30:00,32.25,32.31,32.23,32.27,176000.0,23.1879,23.231,23.1735,23.2022,176000.0
2009-12-31 12:00:00,32.26,32.27,32.21,32.23,108400.0,23.195,23.2022,23.1591,23.1735,108400.0
2009-12-31 12:30:00,32.23,32.24,32.17,32.17,134400.0,23.1735,23.1807,23.1303,23.1303,134400.0
2009-12-31 13:00:00,32.17,32.19,32.12,32.17,150000.0,23.1303,23.1447,23.0944,23.1303,150000.0
2009-12-31 13:30:00,32.17,32.24,32.16,32.23,146600.0,23.1303,23.1807,23.1231,23.1735,146600.0
2009-12-31 14:00:00,32.23,32.24,32.17,32.2,110800.0,23.1735,23.1807,23.1303,23.1519,110800.0
2009-12-31 14:30:00,32.2,32.21,32.15,32.19,176200.0,23.1519,23.1591,23.116,23.1447,176200.0
2009-12-31 15:00:00,32.19,32.22,32.13,32.16,191200.0,23.1447,23.1663,23.1016,23.1231,191200.0
2009-12-31 15:30:00,32.16,32.18,31.92,31.92,887800.0,23.1231,23.1375,22.9506,22.9506,887800.0
2010-01-04 09:30:00,32.29,32.37,32.24,32.34,433000.0,23.2166,23.2741,23.1807,23.2526,433000.0
2010-01-04 10:00:00,32.35,32.48,32.27,32.46,293000.0,23.2598,23.3532,23.2022,23.3388,293000.0
2010-01-04 10:30:00,32.46,32.52,32.42,32.49,289800.0,23.3388,23.382,23.3101,23.3604,289800.0
2010-01-04 11:00:00,32.49,32.54,32.49,32.49,242800.0,23.3604,23.3964,23.3604,23.3604,242800.0
2010-01-04 11:30:00,32.49,32.52,32.4,32.49,316200.0,23.3604,23.382,23.2957,23.3604,316200.0
2010-01-04 12:00:00,32.49,32.52,32.44,32.45,192000.0,23.3604,23.382,23.3245,23.3317,192000.0
2010-01-04 12:30:00,32.45,32.45,32.31,32.31,292200.0,23.3317,23.3317,23.231,23.231,292200.0
2010-01-04 13:00:00,32.31,32.49,32.3,32.45,170400.0,23.231,23.3604,23.2238,23.3317,170400.0
2010-01-04 13:30:00,32.46,32.46,32.36,32.42,181800.0,23.3388,23.3388,23.2669,23.3101,181800.0
2010-01-04 14:00:00,32.42,32.51,32.42,32.49,238000.0,23.3101,23.3748,23.3101,23.3604,238000.0
2010-01-04 14:30:00,32.49,32.65,32.48,32.58,440400.0,23.3604,23.4755,23.3532,23.4251,440400.0
2010-01-04 15:00:00,32.58,32.68,32.57,32.68,631000.0,23.4251,23.497,23.4179,23.497,631000.0
2010-01-04 15:30:00,32.68,32.71,32.62,32.68,1253000.0,23.497,23.5186,23.4539,23.497,1253000.0
2010-01-05 09:30:00,32.78,32.94,32.67,32.75,341600.0,23.5689,23.684,23.4898,23.5474,341600.0
2010-01-05 10:00:00,32.75,33.11,32.74,33.1,428400.0,23.5474,23.8062,23.5402,23.799,428400.0
2010-01-05 10:30:00,33.1,33.39,33.1,33.34,884400.0,23.799,24.0075,23.799,23.9716,884400.0
2010-01-05 11:00:00,33.34,33.4,33.32,33.34,798000.0,23.9716,24.0147,23.9572,23.9716,798000.0
2010-01-05 11:30:00,33.34,33.4,33.31,33.38,688000.0,23.9716,24.0147,23.95,24.0003,688000.0
2010-01-05 12:00:00,33.38,33.4,33.33,33.34,550200.0,24.0003,24.0147,23.9644,23.9716,550200.0
2010-01-05 12:30:00,33.34,33.35,33.09,33.09,591200.0,23.9716,23.9788,23.7918,23.7918,591200.0
2010-01-05 13:00:00,33.1,33.13,33.02,33.1,331000.0,23.799,23.8206,23.7415,23.799,331000.0
2010-01-05 13:30:00,33.1,33.1,32.97,32.99,300200.0,23.799,23.799,23.7055,23.7199,300200.0
2010-01-05 14:00:00,32.99,33.06,32.94,33.05,290400.0,23.7199,23.7702,23.684,23.7631,290400.0
2010-01-05 14:30:00,33.05,33.11,33.01,33.04,197800.0,23.7631,23.8062,23.7343,23.7559,197800.0
2010-01-05 15:00:00,33.04,33.14,33.03,33.08,328400.0,23.7559,23.8278,23.7487,23.7846,328400.0
2010-01-05 15:30:00,33.08,33.15,33.04,33.15,754400.0,23.7846,23.835,23.7559,23.835,754400.0
2010-01-06 09:30:00,33.13,33.29,33.06,33.16,465000.0,23.8206,23.9356,23.7702,23.8421,465000.0
2010-01-06 10:00:00,33.16,33.31,33.09,33.25,534200.0,23.8421,23.95,23.7918,23.9069,534200.0
2010-01-06 10:30:00,33.25,33.29,33.13,33.23,350600.0,23.9069,23.9356,23.8206,23.8925,350600.0
2010-01-06 11:00:00,33.24,33.34,33.21,33.32,617400.0,23.8997,23.9716,23.8781,23.9572,617400.0
2010-01-06 11:30:00,33.32,33.64,33.32,33.5,550600.0,23.9572,24.1873,23.9572,24.0866,550600.0
2010-01-06 12:00:00,33.5,33.52,33.4,33.4,343800.0,24.0866,24.101,24.0147,24.0147,343800.0
2010-01-06 12:30:00,33.4,33.44,33.35,33.43,216400.0,24.0147,24.0435,23.9788,24.0363,216400.0
2010-01-06 13:00:00,33.44,33.45,33.24,33.31,325800.0,24.0435,24.0507,23.8997,23.95,325800.0
2010-01-06 13:30:00,33.31,33.33,33.21,33.32,243200.0,23.95,23.9644,23.8781,23.9572,243200.0
2010-01-06 14:00:00,33.32,33.41,33.27,33.33,305400.0,23.9572,24.0219,23.9212,23.9644,305400.0
2010-01-06 14:30:00,33.33,33.35,33.22,33.32,264000.0,23.9644,23.9788,23.8853,23.9572,264000.0
2010-01-06 15:00:00,33.32,33.33,33.22,33.29,304200.0,23.9572,23.9644,23.8853,23.9356,304200.0
2010-01-06 15:30:00,33.29,33.29,33.13,33.2,627600.0,23.9356,23.9356,23.8206,23.8709,627600.0
2010-01-07 09:30:00,33.04,33.22,32.76,32.76,519800.0,23.7559,23.8853,23.5545,23.5545,519800.0
2010-01-07 10:00:00,32.77,32.87,32.75,32.76,411800.0,23.5617,23.6336,23.5474,23.5545,411800.0
2010-01-07 10:30:00,32.76,32.95,32.75,32.84,433400.0,23.5545,23.6912,23.5474,23.6121,433400.0
2010-01-07 11:00:00,32.84,32.85,32.63,32.63,320400.0,23.6121,23.6193,23.4611,23.4611,320400.0
2010-01-07 11:30:00,32.63,32.66,32.55,32.63,269000.0,23.4611,23.4826,23.4036,23.4611,269000.0
2010-01-07 12:00:00,32.63,32.68,32.6,32.68,688400.0,23.4611,23.497,23.4395,23.497,688400.0
2010-01-07 12:30:00,32.69,32.77,32.66,32.76,339000.0,23.5042,23.5617,23.4826,23.5545,339000.0
2010-01-07 13:00:00,32.76,32.81,32.72,32.79,155000.0,23.5545,23.5905,23.5258,23.5761,155000.0
2010-01-07 13:30:00,32.79,32.84,32.74,32.77,149400.0,23.5761,23.6121,23.5402,23.5617,149400.0
2010-01-07 14:00:00,32.77,32.82,32.71,32.82,224400.0,23.5617,23.5977,23.5186,23.5977,224400.0
2010-01-07 14:30:00,32.82,33.0,32.81,32.96,235400.0,23.5977,23.7271,23.5905,23.6983,235400.0
2010-01-07 15:00:00,32.95,32.95,32.85,32.92,392600.0,23.6912,23.6912,23.6193,23.6696,392600.0
2010-01-07 15:30:00,32.92,32.94,32.86,32.89,679000.0,23.6696,23.684,23.6264,23.648,679000.0
2010-01-08 09:30:00,32.88,33.2,32.8,33.2,774800.0,23.6408,23.8709,23.5833,23.8709,774800.0
2010-01-08 10:00:00,33.2,33.71,33.17,33.68,769200.0,23.8709,24.2376,23.8493,24.216,769200.0
2010-01-08 10:30:00,33.67,33.86,33.63,33.84,486200.0,24.2088,24.3455,24.1801,24.3311,486200.0
2010-01-08 11:00:00,33.84,34.01,33.84,33.86,687400.0,24.3311,24.4533,24.3311,24.3455,687400.0
2010-01-08 11:30:00,33.86,33.88,33.79,33.86,435600.0,24.3455,24.3598,24.2951,24.3455,435600.0
2010-01-08 12:00:00,33.87,33.96,33.79,33.84,671600.0,24.3526,24.4174,24.2951,24.3311,671600.0
2010-01-08 12:30:00,33.83,33.87,33.79,33.79,203600.0,24.3239,24.3526,24.2951,24.2951,203600.0
2010-01-08 13:00:00,33.8,33.88,33.73,33.85,300600.0,24.3023,24.3598,24.252,24.3383,300600.0
2010-01-08 13:30:00,33.86,34.18,33.83,34.05,712800.0,24.3455,24.5755,24.3239,24.4821,712800.0
2010-01-08 14:00:00,34.05,34.15,33.98,34.09,451400.0,24.4821,24.554,24.4317,24.5108,451400.0
2010-01-08 14:30:00,34.08,34.09,33.94,33.97,410200.0,24.5036,24.5108,24.403,24.4245,410200.0
2010-01-08 15:00:00,33.97,34.02,33.94,33.98,478600.0,24.4245,24.4605,24.403,24.4317,478600.0
2010-01-08 15:30:00,33.98,34.07,33.91,34.02,1001800.0,24.4317,24.4964,24.3814,24.4605,1001800.0
2010-01-11 09:30:00,34.25,34.33,33.81,33.85,811400.0,24.6259,24.6834,24.3095,24.3383,811400.0
2010-01-11 10:00:00,33.85,33.98,33.75,33.75,373000.0,24.3383,24.4317,24.2664,24.2664,373000.0
2010-01-11 10:30:00,33.75,33.87,33.65,33.77,230400.0,24.2664,24.3526,24.1945,24.2807,230400.0
2010-01-11 11:00:00,33.77,33.77,33.6,33.66,195200.0,24.2807,24.2807,24.1585,24.2017,195200.0
2010-01-11 11:30:00,33.67,33.73,33.6,33.67,346600.0,24.2088,24.252,24.1585,24.2088,346600.0
2010-01-11 12:00:00,33.67,33.74,33.63,33.73,153000.0,24.2088,24.2592,24.1801,24.252,153000.0
2010-01-11 12:30:00,33.74,33.75,33.6,33.62,150800.0,24.2592,24.2664,24.1585,24.1729,150800.0
2010-01-11 13:00:00,33.62,33.67,33.6,33.66,135000.0,24.1729,24.2088,24.1585,24.2017,135000.0
2010-01-11 13:30:00,33.66,33.73,33.65,33.71,335400.0,24.2017,24.252,24.1945,24.2376,335400.0
2010-01-11 14:00:00,33.71,33.79,33.7,33.74,777400.0,24.2376,24.2951,24.2304,24.2592,777400.0
2010-01-11 14:30:00,33.74,33.81,33.72,33.73,582600.0,24.2592,24.3095,24.2448,24.252,582600.0
2010-01-11 15:00:00,33.73,33.81,33.72,33.79,393000.0,24.252,24.3095,24.2448,24.2951,393000.0
2010-01-11 15:30:00,33.79,33.83,33.76,33.82,827400.0,24.2951,24.3239,24.2736,24.3167,827400.0
2010-01-12 09:30:00,33.5,33.77,33.48,33.69,463000.0,24.0866,24.2807,24.0722,24.2232,463000.0
2010-01-12 10:00:00,33.69,33.72,33.6,33.68,318800.0,24.2232,24.2448,24.1585,24.216,318800.0
2010-01-12 10:30:00,33.68,33.7,33.58,33.58,458200.0,24.216,24.2304,24.1441,24.1441,458200.0
2010-01-12 11:00:00,33.58,33.6,33.51,33.54,486000.0,24.1441,24.1585,24.0938,24.1154,486000.0
2010-01-12 11:30:00,33.54,33.6,33.51,33.6,591600.0,24.1154,24.1585,24.0938,24.1585,591600.0
2010-01-12 12:00:00,33.6,33.63,33.55,33.59,319600.0,24.1585,24.1801,24.1226,24.1513,319600.0
2010-01-12 12:30:00,33.59,33.6,33.45,33.51,420200.0,24.1513,24.1585,24.0507,24.0938,420200.0
2010-01-12 13:00:00,33.51,33.54,33.48,33.48,570600.0,24.0938,24.1154,24.0722,24.0722,570600.0
2010-01-12 13:30:00,33.48,33.54,33.45,33.5,587800.0,24.0722,24.1154,24.0507,24.0866,587800.0
2010-01-12 14:00:00,33.5,33.5,33.38,33.4,251800.0,24.0866,24.0866,24.0003,24.0147,251800.0
2010-01-12 14:30:00,33.4,33.6,33.38,33.58,351000.0,24.0147,24.1585,24.0003,24.1441,351000.0
2010-01-12 15:00:00,33.57,33.6,33.48,33.55,294600.0,24.1369,24.1585,24.0722,24.1226,294600.0
2010-01-12 15:30:00,33.55,33.73,33.48,33.71,1278800.0,24.1226,24.252,24.0722,24.2376,1278800.0
2010-01-13 09:30:00,33.85,33.94,33.61,33.71,412000.0,24.3383,24.403,24.1657,24.2376,412000.0
2010-01-13 10:00:00,33.71,33.74,33.38,33.4,422600.0,24.2376,24.2592,24.0003,24.0147,422600.0
2010-01-13 10:30:00,33.39,33.53,33.27,33.4,342600.0,24.0075,24.1082,23.9212,24.0147,342600.0
2010-01-13 11:00:00,33.4,33.41,33.31,33.36,428000.0,24.0147,24.0219,23.95,23.986,428000.0
2010-01-13 11:30:00,33.36,33.52,33.36,33.45,255200.0,23.986,24.101,23.986,24.0507,255200.0
2010-01-13 12:00:00,33.45,33.6,33.45,33.49,219200.0,24.0507,24.1585,24.0507,24.0794,219200.0
2010-01-13 12:30:00,33.5,33.74,33.49,33.71,532400.0,24.0866,24.2592,24.0794,24.2376,532400.0
2010-01-13 13:00:00,33.71,33.76,33.67,33.75,395000.0,24.2376,24.2736,24.2088,24.2664,395000.0
2010-01-13 13:30:00,33.76,33.77,33.68,33.7,451800.0,24.2736,24.2807,24.216,24.2304,451800.0
2010-01-13 14:00:00,33.7,33.77,33.69,33.77,584400.0,24.2304,24.2807,24.2232,24.2807,584400.0
2010-01-13 14:30:00,33.77,33.79,33.74,33.77,354600.0,24.2807,24.2951,24.2592,24.2807,354600.0
2010-01-13 15:00:00,33.77,33.79,33.74,33.77,490000.0,24.2807,24.2951,24.2592,24.2807,490000.0
2010-01-13 15:30:00,33.77,33.85,33.7,33.74,1412400.0,24.2807,24.3383,24.2304,24.2592,1412400.0
2010-01-14 09:30:00,33.56,33.82,33.33,33.45,1265600.0,24.1298,24.3167,23.9644,24.0507,1265600.0
2010-01-14 10:00:00,33.45,33.56,33.42,33.45,294000.0,24.0507,24.1298,24.0291,24.0507,294000.0
2010-01-14 10:30:00,33.46,33.5,33.35,33.43,312800.0,24.0579,24.0866,23.9788,24.0363,312800.0
2010-01-14 11:00:00,33.42,33.49,33.24,33.29,428000.0,24.0291,24.0794,23.8997,23.9356,428000.0
2010-01-14 11:30:00,33.29,33.31,33.15,33.16,308200.0,23.9356,23.95,23.835,23.8421,308200.0
2010-01-14 12:00:00,33.16,33.3,33.16,33.3,247600.0,23.8421,23.9428,23.8421,23.9428,247600.0
2010-01-14 12:30:00,33.3,33.38,33.18,33.3,296000.0,23.9428,24.0003,23.8565,23.9428,296000.0
2010-01-14 13:00:00,33.3,33.3,33.0,33.02,256000.0,23.9428,23.9428,23.7271,23.7415,256000.0
2010-01-14 13:30:00,33.03,33.16,32.99,33.01,298200.0,23.7487,23.8421,23.7199,23.7343,298200.0
2010-01-14 14:00:00,33.01,33.11,33.0,33.01,392600.0,23.7343,23.8062,23.7271,23.7343,392600.0
2010-01-14 14:30:00,33.01,33.1,32.98,33.08,290400.0,23.7343,23.799,23.7127,23.7846,290400.0
2010-01-14 15:00:00,33.08,33.24,33.07,33.22,419800.0,23.7846,23.8997,23.7774,23.8853,419800.0
2010-01-14 15:30:00,33.22,33.26,33.12,33.17,750800.0,23.8853,23.914,23.8134,23.8493,750800.0
2010-01-15 09:30:00,33.14,33.2,32.85,32.94,1824800.0,23.8278,23.8709,23.6193,23.684,1824800.0
2010-01-15 10:00:00,32.94,32.98,32.6,32.69,889000.0,23.684,23.7127,23.4395,23.5042,889000.0
2010-01-15 10:30:00,32.69,32.71,32.58,32.61,460200.0,23.5042,23.5186,23.4251,23.4467,460200.0
2010-01-15 11:00:00,32.63,32.83,32.62,32.66,360800.0,23.4611,23.6049,23.4539,23.4826,360800.0
2010-01-15 11:30:00,32.66,32.73,32.56,32.6,475400.0,23.4826,23.533,23.4107,23.4395,475400.0
2010-01-15 12:00:00,32.6,32.67,32.57,32.58,273400.0,23.4395,23.4898,23.4179,23.4251,273400.0
2010-01-15 12:30:00,32.57,32.74,32.55,32.7,341000.0,23.4179,23.5402,23.4036,23.5114,341000.0
2010-01-15 13:00:00,32.69,32.77,32.68,32.74,356000.0,23.5042,23.5617,23.497,23.5402,356000.0
2010-01-15 13:30:00,32.74,32.77,32.59,32.69,300400.0,23.5402,23.5617,23.4323,23.5042,300400.0
2010-01-15 14:00:00,32.7,32.72,32.63,32.67,232200.0,23.5114,23.5258,23.4611,23.4898,232200.0
2010-01-15 14:30:00,32.67,32.7,32.6,32.65,277600.0,23.4898,23.5114,23.4395,23.4755,277600.0
2010-01-15 15:00:00,32.65,32.8,32.64,32.79,584800.0,23.4755,23.5833,23.4683,23.5761,584800.0
2010-01-15 15:30:00,32.8,32.84,32.67,32.75,1831800.0,23.5833,23.6121,23.4898,23.5474,1831800.0
2010-01-19 09:30:00,32.86,32.86,32.59,32.76,569800.0,23.6264,23.6264,23.4323,23.5545,569800.0
2010-01-19 10:00:00,32.77,32.83,32.63,32.81,605200.0,23.5617,23.6049,23.4611,23.5905,605200.0
2010-01-19 10:30:00,32.81,32.89,32.76,32.83,349000.0,23.5905,23.648,23.5545,23.6049,349000.0
2010-01-19 11:00:00,32.82,32.85,32.67,32.7,447600.0,23.5977,23.6193,23.4898,23.5114,447600.0
2010-01-19 11:30:00,32.71,32.73,32.49,32.49,352600.0,23.5186,23.533,23.3604,23.3604,352600.0
2010-01-19 12:00:00,32.49,32.6,32.49,32.52,288400.0,23.3604,23.4395,23.3604,23.382,288400.0
2010-01-19 12:30:00,32.53,32.56,32.5,32.54,214400.0,23.3892,23.4107,23.3676,23.3964,214400.0
2010-01-19 13:00:00,32.53,32.61,32.49,32.49,295400.0,23.3892,23.4467,23.3604,23.3604,295400.0
2010-01-19 13:30:00,32.49,32.49,32.38,32.38,353800.0,23.3604,23.3604,23.2813,23.2813,353800.0
2010-01-19 14:00:00,32.38,32.51,32.38,32.49,281800.0,23.2813,23.3748,23.2813,23.3604,281800.0
2010-01-19 14:30:00,32.49,32.6,32.45,32.59,260000.0,23.3604,23.4395,23.3317,23.4323,260000.0
2010-01-19 15:00:00,32.59,32.71,32.56,32.69,589000.0,23.4323,23.5186,23.4107,23.5042,589000.0
2010-01-19 15:30:00,32.7,32.78,32.67,32.74,985600.0,23.5114,23.5689,23.4898,23.5402,985600.0
2010-01-20 09:30:00,32.02,32.02,30.96,31.36,3821400.0,23.0225,23.0225,22.2603,22.5479,3821400.0
2010-01-20 10:00:00,31.34,31.5,31.17,31.32,1654400.0,22.5336,22.6486,22.4113,22.5192,1654400.0
2010-01-20 10:30:00,31.31,31.43,31.04,31.08,1067000.0,22.512,22.5983,22.3179,22.3466,1067000.0
2010-01-20 11:00:00,31.08,31.48,31.04,31.28,989200.0,22.3466,22.6342,22.3179,22.4904,989200.0
2010-01-20 11:30:00,31.28,31.41,31.25,31.3,660400.0,22.4904,22.5839,22.4689,22.5048,660400.0
2010-01-20 12:00:00,31.3,31.37,31.23,31.3,688000.0,22.5048,22.5551,22.4545,22.5048,688000.0
2010-01-20 12:30:00,31.3,31.55,31.3,31.53,1068800.0,22.5048,22.6846,22.5048,22.6702,1068800.0
2010-01-20 13:00:00,31.54,31.81,31.53,31.65,1143400.0,22.6774,22.8715,22.6702,22.7565,1143400.0
2010-01-20 13:30:00,31.65,31.9,31.65,31.83,773000.0,22.7565,22.9362,22.7565,22.8859,773000.0
2010-01-20 14:00:00,31.83,31.85,31.48,31.49,772800.0,22.8859,22.9003,22.6342,22.6414,772800.0
2010-01-20 14:30:00,31.49,31.84,31.46,31.83,541200.0,22.6414,22.8931,22.6198,22.8859,541200.0
2010-01-20 15:00:00,31.83,31.92,31.72,31.9,787200.0,22.8859,22.9506,22.8068,22.9362,787200.0
2010-01-20 15:30:00,31.9,31.96,31.62,31.86,1553800.0,22.9362,22.9793,22.7349,22.9074,1553800.0
2010-01-21 09:30:00,31.75,33.74,31.58,32.75,3492600.0,22.8284,24.2592,22.7061,23.5474,3492600.0
2010-01-21 10:00:00,32.74,33.01,32.42,32.49,2185400.0,23.5402,23.7343,23.3101,23.3604,2185400.0
2010-01-21 10:30:00,32.49,32.68,32.08,32.66,1962200.0,23.3604,23.497,23.0656,23.4826,1962200.0
2010-01-21 11:00:00,32.66,32.79,32.35,32.76,1204600.0,23.4826,23.5761,23.2598,23.5545,1204600.0
2010-01-21 11:30:00,32.77,33.04,32.66,32.88,1060800.0,23.5617,23.7559,23.4826,23.6408,1060800.0
2010-01-21 12:00:00,32.88,33.0,32.55,32.59,539600.0,23.6408,23.7271,23.4036,23.4323,539600.0
2010-01-21 12:30:00,32.59,32.67,32.51,32.65,427600.0,23.4323,23.4898,23.3748,23.4755,427600.0
2010-01-21 13:00:00,32.65,32.99,32.6,32.9,576000.0,23.4755,23.7199,23.4395,23.6552,576000.0
2010-01-21 13:30:00,32.9,33.16,32.85,33.04,679200.0,23.6552,23.8421,23.6193,23.7559,679200.0
2010-01-21 14:00:00,33.04,33.04,32.71,32.91,786800.0,23.7559,23.7559,23.5186,23.6624,786800.0
2010-01-21 14:30:00,32.91,32.95,32.76,32.86,522400.0,23.6624,23.6912,23.5545,23.6264,522400.0
2010-01-21 15:00:00,32.85,32.9,32.72,32.88,703200.0,23.6193,23.6552,23.5258,23.6408,703200.0
2010-01-21 15:30:00,32.88,32.94,32.67,32.69,2161800.0,23.6408,23.684,23.4898,23.5042,2161800.0
2010-01-22 09:30:00,32.83,33.13,32.52,33.07,834600.0,23.6049,23.8206,23.382,23.7774,834600.0
2010-01-22 10:00:00,33.07,33.12,32.59,32.74,1006000.0,23.7774,23.8134,23.4323,23.5402,1006000.0
2010-01-22 10:30:00,32.74,32.78,32.5,32.76,752600.0,23.5402,23.5689,23.3676,23.5545,752600.0
2010-01-22 11:00:00,32.75,32.8,32.6,32.73,517600.0,23.5474,23.5833,23.4395,23.533,517600.0
2010-01-22 11:30:00,32.74,32.74,32.55,32.57,607200.0,23.5402,23.5402,23.4036,23.4179,607200.0
2010-01-22 12:00:00,32.56,32.59,32.44,32.5,429200.0,23.4107,23.4323,23.3245,23.3676,429200.0
2010-01-22 12:30:00,32.51,32.6,32.48,32.51,342800.0,23.3748,23.4395,23.3532,23.3748,342800.0
2010-01-22 13:00:00,32.51,32.51,32.38,32.39,319200.0,23.3748,23.3748,23.2813,23.2885,319200.0
2010-01-22 13:30:00,32.38,32.42,32.26,32.3,574600.0,23.2813,23.3101,23.195,23.2238,574600.0
2010-01-22 14:00:00,32.3,32.34,32.23,32.23,543800.0,23.2238,23.2526,23.1735,23.1735,543800.0
2010-01-22 14:30:00,32.23,32.24,31.99,31.99,934800.0,23.1735,23.1807,23.0009,23.0009,934800.0
2010-01-22 15:00:00,31.99,32.02,31.75,31.89,1270400.0,23.0009,23.0225,22.8284,22.929,1270400.0
2010-01-22 15:30:00,31.89,32.04,31.84,31.93,1689400.0,22.929,23.0369,22.8931,22.9578,1689400.0
2010-01-25 09:30:00,32.29,32.36,31.81,31.93,607000.0,23.2166,23.2669,22.8715,22.9578,607000.0
2010-01-25 10:00:00,31.92,32.0,31.82,31.96,450600.0,22.9506,23.0081,22.8787,22.9793,450600.0
2010-01-25 10:30:00,31.96,32.1,31.83,31.84,833200.0,22.9793,23.08,22.8859,22.8931,833200.0
2010-01-25 11:00:00,31.85,31.9,31.72,31.87,517000.0,22.9003,22.9362,22.8068,22.9146,517000.0
2010-01-25 11:30:00,31.88,32.05,31.77,31.98,425000.0,22.9218,23.0441,22.8427,22.9937,425000.0
2010-01-25 12:00:00,31.99,32.1,31.91,31.92,473200.0,23.0009,23.08,22.9434,22.9506,473200.0
2010-01-25 12:30:00,31.92,32.02,31.9,32.0,221800.0,22.9506,23.0225,22.9362,23.0081,221800.0
2010-01-25 13:00:00,31.99,32.04,31.92,31.98,272200.0,23.0009,23.0369,22.9506,22.9937,272200.0
2010-01-25 13:30:00,31.99,32.02,31.92,31.97,271200.0,23.0009,23.0225,22.9506,22.9865,271200.0
2010-01-25 14:00:00,31.97,32.0,31.93,31.93,303200.0,22.9865,23.0081,22.9578,22.9578,303200.0
2010-01-25 14:30:00,31.92,32.07,31.91,32.02,309600.0,22.9506,23.0584,22.9434,23.0225,309600.0
2010-01-25 15:00:00,32.02,32.04,31.87,31.91,336400.0,23.0225,23.0369,22.9146,22.9434,336400.0
2010-01-25 15:30:00,31.91,31.96,31.88,31.88,901600.0,22.9434,22.9793,22.9218,22.9218,901600.0
2010-01-26 09:30:00,31.73,31.86,31.45,31.86,424800.0,22.814,22.9074,22.6127,22.9074,424800.0
2010-01-26 10:00:00,31.87,32.09,31.86,31.93,493400.0,22.9146,23.0728,22.9074,22.9578,493400.0
2010-01-26 10:30:00,31.93,32.14,31.9,32.02,416200.0,22.9578,23.1088,22.9362,23.0225,416200.0
2010-01-26 11:00:00,32.04,32.11,32.01,32.1,236600.0,23.0369,23.0872,23.0153,23.08,236600.0
2010-01-26 11:30:00,32.1,32.15,32.0,32.01,188200.0,23.08,23.116,23.0081,23.0153,188200.0
2010-01-26 12:00:00,32.02,32.15,32.0,32.07,216600.0,23.0225,23.116,23.0081,23.0584,216600.0
2010-01-26 12:30:00,32.07,32.15,32.0,32.13,194800.0,23.0584,23.116,23.0081,23.1016,194800.0
2010-01-26 13:00:00,32.13,32.19,32.08,32.13,297400.0,23.1016,23.1447,23.0656,23.1016,297400.0
2010-01-26 13:30:00,32.14,32.25,32.13,32.24,392200.0,23.1088,23.1879,23.1016,23.1807,392200.0
2010-01-26 14:00:00,32.25,32.25,32.07,32.08,304600.0,23.1879,23.1879,23.0584,23.0656,304600.0
2010-01-26 14:30:00,32.08,32.18,32.02,32.15,314200.0,23.0656,23.1375,23.0225,23.116,314200.0
2010-01-26 15:00:00,32.16,32.19,32.1,32.16,480800.0,23.1231,23.1447,23.08,23.1231,480800.0
2010-01-26 15:30:00,32.17,32.17,32.04,32.08,1418200.0,23.1303,23.1303,23.0369,23.0656,1418200.0
2010-01-27 09:30:00,32.02,32.02,31.62,31.9,1415000.0,23.0225,23.0225,22.7349,22.9362,1415000.0
2010-01-27 10:00:00,31.89,32.0,31.83,31.86,856600.0,22.929,23.0081,22.8859,22.9074,856600.0
2010-01-27 10:30:00,31.86,32.02,31.85,31.97,537600.0,22.9074,23.0225,22.9003,22.9865,537600.0
2010-01-27 11:00:00,31.96,32.02,31.91,31.93,407200.0,22.9793,23.0225,22.9434,22.9578,407200.0
2010-01-27 11:30:00,31.93,31.96,31.83,31.83,312800.0,22.9578,22.9793,22.8859,22.8859,312800.0
2010-01-27 12:00:00,31.83,31.86,31.71,31.76,198400.0,22.8859,22.9074,22.7996,22.8355,198400.0
2010-01-27 12:30:00,31.76,31.82,31.74,31.78,281400.0,22.8355,22.8787,22.8212,22.8499,281400.0
2010-01-27 13:00:00,31.78,31.85,31.69,31.75,316000.0,22.8499,22.9003,22.7852,22.8284,316000.0
2010-01-27 13:30:00,31.75,31.82,31.68,31.75,267000.0,22.8284,22.8787,22.778,22.8284,267000.0
2010-01-27 14:00:00,31.75,31.75,31.5,31.7,481800.0,22.8284,22.8284,22.6486,22.7924,481800.0
2010-01-27 14:30:00,31.7,31.85,31.68,31.85,580600.0,22.7924,22.9003,22.778,22.9003,580600.0
2010-01-27 15:00:00,31.85,31.88,31.68,31.84,678600.0,22.9003,22.9218,22.778,22.8931,678600.0
2010-01-27 15:30:00,31.84,32.0,31.82,31.91,1399400.0,22.8931,23.0081,22.8787,22.9434,1399400.0
2010-01-28 09:30:00,31.96,32.07,31.52,31.75,771800.0,22.9793,23.0584,22.663,22.8284,771800.0
2010-01-28 10:00:00,31.76,31.84,31.65,31.75,526400.0,22.8355,22.8931,22.7565,22.8284,526400.0
2010-01-28 10:30:00,31.75,31.78,31.55,31.73,440400.0,22.8284,22.8499,22.6846,22.814,440400.0
2010-01-28 11:00:00,31.72,31.73,31.29,31.29,657000.0,22.8068,22.814,22.4976,22.4976,657000.0
2010-01-28 11:30:00,31.29,31.31,30.89,30.98,1390800.0,22.4976,22.512,22.21,22.2747,1390800.0
2010-01-28 12:00:00,30.97,31.08,30.93,30.93,498800.0,22.2675,22.3466,22.2388,22.2388,498800.0
2010-01-28 12:30:00,30.93,30.97,30.85,30.95,671600.0,22.2388,22.2675,22.1813,22.2532,671600.0
2010-01-28 13:00:00,30.95,30.98,30.88,30.92,547400.0,22.2532,22.2747,22.2028,22.2316,547400.0
2010-01-28 13:30:00,30.93,31.11,30.91,31.0,584000.0,22.2388,22.3682,22.2244,22.2891,584000.0
2010-01-28 14:00:00,31.0,31.02,30.89,30.92,709400.0,22.2891,22.3035,22.21,22.2316,709400.0
2010-01-28 14:30:00,30.91,30.96,30.85,30.91,882800.0,22.2244,22.2603,22.1813,22.2244,882800.0
2010-01-28 15:00:00,30.91,31.03,30.84,31.0,1018800.0,22.2244,22.3107,22.1741,22.2891,1018800.0
2010-01-28 15:30:00,31.0,31.04,30.72,30.77,1896400.0,22.2891,22.3179,22.0878,22.1237,1896400.0
2010-01-29 09:30:00,31.0,31.22,30.78,31.21,838200.0,22.2891,22.4473,22.1309,22.4401,838200.0
2010-01-29 10:00:00,31.21,31.27,30.95,31.16,586800.0,22.4401,22.4832,22.2532,22.4041,586800.0
2010-01-29 10:30:00,31.17,31.26,31.1,31.25,454400.0,22.4113,22.476,22.361,22.4689,454400.0
2010-01-29 11:00:00,31.25,31.3,31.15,31.17,498600.0,22.4689,22.5048,22.397,22.4113,498600.0
2010-01-29 11:30:00,31.16,31.18,30.8,30.8,480200.0,22.4041,22.4185,22.1453,22.1453,480200.0
2010-01-29 12:00:00,30.81,30.84,30.63,30.63,642600.0,22.1525,22.1741,22.0231,22.0231,642600.0
2010-01-29 12:30:00,30.64,30.74,30.51,30.72,750800.0,22.0303,22.1022,21.9368,22.0878,750800.0
2010-01-29 13:00:00,30.72,30.8,30.66,30.71,258200.0,22.0878,22.1453,22.0446,22.0806,258200.0
2010-01-29 13:30:00,30.7,30.71,30.47,30.55,595600.0,22.0734,22.0806,21.908,21.9656,595600.0
2010-01-29 14:00:00,30.55,30.67,30.52,30.54,641600.0,21.9656,22.0518,21.944,21.9584,641600.0
2010-01-29 14:30:00,30.55,30.61,30.43,30.53,614800.0,21.9656,22.0087,21.8793,21.9512,614800.0
2010-01-29 15:00:00,30.53,30.53,30.23,30.31,990400.0,21.9512,21.9512,21.7355,21.793,990400.0
2010-01-29 15:30:00,30.31,30.41,30.21,30.25,1952800.0,21.793,21.8649,21.7211,21.7498,1952800.0
2010-02-01 09:30:00,30.42,30.9,30.41,30.8,936000.0,21.8721,22.2172,21.8649,22.1453,936000.0
2010-02-01 10:00:00,30.8,31.09,30.8,31.01,846600.0,22.1453,22.3538,22.1453,22.2963,846600.0
2010-02-01 10:30:00,31.01,31.12,30.91,30.93,616200.0,22.2963,22.3754,22.2244,22.2388,616200.0
2010-02-01 11:00:00,30.93,31.12,30.86,31.1,275800.0,22.2388,22.3754,22.1884,22.361,275800.0
2010-02-01 11:30:00,31.1,31.1,30.93,30.93,333600.0,22.361,22.361,22.2388,22.2388,333600.0
2010-02-01 12:00:00,30.93,31.03,30.9,31.0,347800.0,22.2388,22.3107,22.2172,22.2891,347800.0
2010-02-01 12:30:00,31.0,31.06,30.97,30.99,353000.0,22.2891,22.3322,22.2675,22.2819,353000.0
2010-02-01 13:00:00,30.99,31.1,30.95,31.1,351400.0,22.2819,22.361,22.2532,22.361,351400.0
2010-02-01 13:30:00,31.1,31.15,31.02,31.05,459400.0,22.361,22.397,22.3035,22.3251,459400.0
2010-02-01 14:00:00,31.05,31.1,30.97,31.06,382600.0,22.3251,22.361,22.2675,22.3322,382600.0
2010-02-01 14:30:00,31.06,31.2,31.04,31.08,437200.0,22.3322,22.4329,22.3179,22.3466,437200.0
2010-02-01 15:00:00,31.08,31.17,31.04,31.13,518800.0,22.3466,22.4113,22.3179,22.3826,518800.0
2010-02-01 15:30:00,31.13,31.18,31.08,31.18,1405400.0,22.3826,22.4185,22.3466,22.4185,1405400.0
2010-02-02 09:30:00,31.25,31.35,31.02,31.2,487200.0,22.4689,22.5408,22.3035,22.4329,487200.0
2010-02-02 10:00:00,31.21,31.45,31.09,31.44,410400.0,22.4401,22.6127,22.3538,22.6055,410400.0
2010-02-02 10:30:00,31.44,31.58,31.39,31.47,310800.0,22.6055,22.7061,22.5695,22.627,310800.0
2010-02-02 11:00:00,31.46,31.48,31.25,31.39,373200.0,22.6198,22.6342,22.4689,22.5695,373200.0
2010-02-02 11:30:00,31.4,31.48,31.31,31.35,275400.0,22.5767,22.6342,22.512,22.5408,275400.0
2010-02-02 12:00:00,31.36,31.46,31.33,31.46,215800.0,22.5479,22.6198,22.5264,22.6198,215800.0
2010-02-02 12:30:00,31.46,31.59,31.41,31.56,358000.0,22.6198,22.7133,22.5839,22.6917,358000.0
2010-02-02 13:00:00,31.57,31.58,31.47,31.55,244200.0,22.6989,22.7061,22.627,22.6846,244200.0
2010-02-02 13:30:00,31.55,31.62,31.52,31.57,272200.0,22.6846,22.7349,22.663,22.6989,272200.0
2010-02-02 14:00:00,31.58,31.59,31.42,31.43,262400.0,22.7061,22.7133,22.5911,22.5983,262400.0
2010-02-02 14:30:00,31.43,31.48,31.38,31.41,230200.0,22.5983,22.6342,22.5623,22.5839,230200.0
2010-02-02 15:00:00,31.41,31.53,31.35,31.43,290400.0,22.5839,22.6702,22.5408,22.5983,290400.0
2010-02-02 15:30:00,31.43,31.5,31.37,31.45,749400.0,22.5983,22.6486,22.5551,22.6127,749400.0
2010-02-03 09:30:00,31.59,31.95,31.48,31.83,683000.0,22.7133,22.9722,22.6342,22.8859,683000.0
2010-02-03 10:00:00,31.82,31.85,31.58,31.62,279000.0,22.8787,22.9003,22.7061,22.7349,279000.0
2010-02-03 10:30:00,31.61,31.74,31.52,31.66,220200.0,22.7277,22.8212,22.663,22.7636,220200.0
2010-02-03 11:00:00,31.65,31.7,31.4,31.45,180600.0,22.7565,22.7924,22.5767,22.6127,180600.0
2010-02-03 11:30:00,31.46,31.54,31.36,31.39,182200.0,22.6198,22.6774,22.5479,22.5695,182200.0
2010-02-03 12:00:00,31.4,31.56,31.39,31.47,204600.0,22.5767,22.6917,22.5695,22.627,204600.0
2010-02-03 12:30:00,31.47,31.61,31.47,31.53,163800.0,22.627,22.7277,22.627,22.6702,163800.0
2010-02-03 13:00:00,31.53,31.75,31.5,31.67,242400.0,22.6702,22.8284,22.6486,22.7708,242400.0
2010-02-03 13:30:00,31.67,31.72,31.62,31.66,214600.0,22.7708,22.8068,22.7349,22.7636,214600.0
2010-02-03 14:00:00,31.66,31.7,31.56,31.57,250400.0,22.7636,22.7924,22.6917,22.6989,250400.0
2010-02-03 14:30:00,31.57,31.6,31.46,31.52,280800.0,22.6989,22.7205,22.6198,22.663,280800.0
2010-02-03 15:00:00,31.52,31.61,31.49,31.52,442800.0,22.663,22.7277,22.6414,22.663,442800.0
2010-02-03 15:30:00,31.53,31.61,31.45,31.47,731400.0,22.6702,22.7277,22.6127,22.627,731400.0
2010-02-04 09:30:00,31.13,31.38,30.97,30.99,531400.0,22.3826,22.5623,22.2675,22.2819,531400.0
2010-02-04 10:00:00,31.0,31.17,30.78,30.8,543600.0,22.2891,22.4113,22.1309,22.1453,543600.0
2010-02-04 10:30:00,30.79,30.92,30.77,30.78,326200.0,22.1381,22.2316,22.1237,22.1309,326200.0
2010-02-04 11:00:00,30.78,30.97,30.74,30.95,363800.0,22.1309,22.2675,22.1022,22.2532,363800.0
2010-02-04 11:30:00,30.95,30.96,30.76,30.86,342400.0,22.2532,22.2603,22.1165,22.1884,342400.0
2010-02-04 12:00:00,30.86,30.86,30.69,30.76,430400.0,22.1884,22.1884,22.0662,22.1165,430400.0
2010-02-04 12:30:00,30.77,30.8,30.68,30.79,282400.0,22.1237,22.1453,22.059,22.1381,282400.0
2010-02-04 13:00:00,30.78,30.83,30.74,30.82,288800.0,22.1309,22.1669,22.1022,22.1597,288800.0
2010-02-04 13:30:00,30.82,30.84,30.58,30.59,421400.0,22.1597,22.1741,21.9871,21.9943,421400.0
2010-02-04 14:00:00,30.58,30.77,30.56,30.75,345800.0,21.9871,22.1237,21.9727,22.1094,345800.0
2010-02-04 14:30:00,30.75,30.86,30.68,30.69,585200.0,22.1094,22.1884,22.059,22.0662,585200.0
2010-02-04 15:00:00,30.68,30.71,30.56,30.57,574200.0,22.059,22.0806,21.9727,21.9799,574200.0
2010-02-04 15:30:00,30.56,30.61,30.46,30.46,1475400.0,21.9727,22.0087,21.9008,21.9008,1475400.0
2010-02-05 09:30:00,30.57,30.93,30.52,30.52,760000.0,21.9799,22.2388,21.944,21.944,760000.0
2010-02-05 10:00:00,30.53,30.75,30.4,30.7,598200.0,21.9512,22.1094,21.8577,22.0734,598200.0
2010-02-05 10:30:00,30.71,30.82,30.61,30.74,314800.0,22.0806,22.1597,22.0087,22.1022,314800.0
2010-02-05 11:00:00,30.74,30.75,30.61,30.62,338800.0,22.1022,22.1094,22.0087,22.0159,338800.0
2010-02-05 11:30:00,30.6,30.61,30.41,30.56,592000.0,22.0015,22.0087,21.8649,21.9727,592000.0
2010-02-05 12:00:00,30.55,30.76,30.54,30.76,318400.0,21.9656,22.1165,21.9584,22.1165,318400.0
2010-02-05 12:30:00,30.76,30.77,30.56,30.66,269000.0,22.1165,22.1237,21.9727,22.0446,269000.0
2010-02-05 13:00:00,30.66,30.67,30.5,30.58,301000.0,22.0446,22.0518,21.9296,21.9871,301000.0
2010-02-05 13:30:00,30.58,30.61,30.38,30.38,726200.0,21.9871,22.0087,21.8433,21.8433,726200.0
2010-02-05 14:00:00,30.38,30.75,30.38,30.75,943800.0,21.8433,22.1094,21.8433,22.1094,943800.0
2010-02-05 14:30:00,30.75,30.77,30.62,30.73,1344000.0,22.1094,22.1237,22.0159,22.095,1344000.0
2010-02-05 15:00:00,30.73,31.04,30.7,30.89,1151000.0,22.095,22.3179,22.0734,22.21,1151000.0
2010-02-05 15:30:00,30.89,31.08,30.84,31.04,1696600.0,22.21,22.3466,22.1741,22.3179,1696600.0
2010-02-08 09:30:00,31.09,31.09,30.68,30.74,421000.0,22.3538,22.3538,22.059,22.1022,421000.0
2010-02-08 10:00:00,30.74,31.15,30.73,31.11,706600.0,22.1022,22.397,22.095,22.3682,706600.0
2010-02-08 10:30:00,31.1,31.15,30.94,31.08,423200.0,22.361,22.397,22.246,22.3466,423200.0
2010-02-08 11:00:00,31.09,31.23,31.07,31.14,302000.0,22.3538,22.4545,22.3394,22.3898,302000.0
2010-02-08 11:30:00,31.14,31.16,31.06,31.08,439600.0,22.3898,22.4041,22.3322,22.3466,439600.0
2010-02-08 12:00:00,31.08,31.09,30.9,30.94,609600.0,22.3466,22.3538,22.2172,22.246,609600.0
2010-02-08 12:30:00,30.93,31.08,30.92,31.03,203000.0,22.2388,22.3466,22.2316,22.3107,203000.0
2010-02-08 13:00:00,31.03,31.03,30.8,30.86,223800.0,22.3107,22.3107,22.1453,22.1884,223800.0
2010-02-08 13:30:00,30.86,30.86,30.67,30.71,409200.0,22.1884,22.1884,22.0518,22.0806,409200.0
2010-02-08 14:00:00,30.71,30.85,30.71,30.72,172800.0,22.0806,22.1813,22.0806,22.0878,172800.0
2010-02-08 14:30:00,30.72,30.75,30.63,30.68,334200.0,22.0878,22.1094,22.0231,22.059,334200.0
2010-02-08 15:00:00,30.68,30.7,30.53,30.61,492200.0,22.059,22.0734,21.9512,22.0087,492200.0
2010-02-08 15:30:00,30.61,30.68,30.5,30.5,1325800.0,22.0087,22.059,21.9296,21.9296,1325800.0
2010-02-09 09:30:00,30.92,31.28,30.87,30.95,518800.0,22.2316,22.4904,22.1956,22.2532,518800.0
2010-02-09 10:00:00,30.94,31.13,30.9,30.98,352400.0,22.246,22.3826,22.2172,22.2747,352400.0
2010-02-09 10:30:00,30.98,31.04,30.89,30.96,261800.0,22.2747,22.3179,22.21,22.2603,261800.0
2010-02-09 11:00:00,30.95,30.96,30.69,30.7,304600.0,22.2532,22.2603,22.0662,22.0734,304600.0
2010-02-09 11:30:00,30.7,31.09,30.7,30.93,343200.0,22.0734,22.3538,22.0734,22.2388,343200.0
2010-02-09 12:00:00,30.93,31.25,30.93,31.17,247200.0,22.2388,22.4689,22.2388,22.4113,247200.0
2010-02-09 12:30:00,31.18,31.2,30.88,31.0,300000.0,22.4185,22.4329,22.2028,22.2891,300000.0
2010-02-09 13:00:00,31.0,31.11,31.0,31.03,137400.0,22.2891,22.3682,22.2891,22.3107,137400.0
2010-02-09 13:30:00,31.02,31.07,30.99,31.0,144000.0,22.3035,22.3394,22.2819,22.2891,144000.0
2010-02-09 14:00:00,31.02,31.04,30.89,30.91,191200.0,22.3035,22.3179,22.21,22.2244,191200.0
2010-02-09 14:30:00,30.92,30.96,30.81,30.86,287000.0,22.2316,22.2603,22.1525,22.1884,287000.0
2010-02-09 15:00:00,30.85,31.02,30.85,30.97,305200.0,22.1813,22.3035,22.1813,22.2675,305200.0
2010-02-09 15:30:00,30.98,31.04,30.77,30.86,824800.0,22.2747,22.3179,22.1237,22.1884,824800.0
2010-02-10 09:30:00,30.88,31.16,30.71,30.91,528600.0,22.2028,22.4041,22.0806,22.2244,528600.0
2010-02-10 10:00:00,30.91,30.91,30.42,30.48,569600.0,22.2244,22.2244,21.8721,21.9152,569600.0
2010-02-10 10:30:00,30.47,30.53,30.38,30.49,518200.0,21.908,21.9512,21.8433,21.9224,518200.0
2010-02-10 11:00:00,30.5,30.54,30.32,30.43,538200.0,21.9296,21.9584,21.8002,21.8793,538200.0
2010-02-10 11:30:00,30.44,30.48,30.38,30.4,562400.0,21.8865,21.9152,21.8433,21.8577,562400.0
2010-02-10 12:00:00,30.4,30.54,30.37,30.49,471000.0,21.8577,21.9584,21.8361,21.9224,471000.0
2010-02-10 12:30:00,30.49,30.71,30.49,30.66,417000.0,21.9224,22.0806,21.9224,22.0446,417000.0
2010-02-10 13:00:00,30.66,30.88,30.65,30.84,328200.0,22.0446,22.2028,22.0375,22.1741,328200.0
2010-02-10 13:30:00,30.83,30.89,30.81,30.86,415800.0,22.1669,22.21,22.1525,22.1884,415800.0
2010-02-10 14:00:00,30.86,30.92,30.77,30.88,436800.0,22.1884,22.2316,22.1237,22.2028,436800.0
2010-02-10 14:30:00,30.89,30.94,30.85,30.9,420200.0,22.21,22.246,22.1813,22.2172,420200.0
2010-02-10 15:00:00,30.9,30.99,30.88,30.91,523400.0,22.2172,22.2819,22.2028,22.2244,523400.0
2010-02-10 15:30:00,30.92,30.92,30.82,30.86,871000.0,22.2316,22.2316,22.1597,22.1884,871000.0
2010-02-11 09:30:00,30.72,31.63,30.71,31.61,1118200.0,22.0878,22.7421,22.0806,22.7277,1118200.0
2010-02-11 10:00:00,31.6,31.78,31.41,31.68,1049400.0,22.7205,22.8499,22.5839,22.778,1049400.0
2010-02-11 10:30:00,31.67,31.82,31.55,31.59,1059600.0,22.7708,22.8787,22.6846,22.7133,1059600.0
2010-02-11 11:00:00,31.61,31.64,31.52,31.63,537400.0,22.7277,22.7493,22.663,22.7421,537400.0
2010-02-11 11:30:00,31.64,31.83,31.61,31.68,626200.0,22.7493,22.8859,22.7277,22.778,626200.0
2010-02-11 12:00:00,31.69,31.71,31.64,31.65,301000.0,22.7852,22.7996,22.7493,22.7565,301000.0
2010-02-11 12:30:00,31.65,31.7,31.64,31.69,359400.0,22.7565,22.7924,22.7493,22.7852,359400.0
2010-02-11 13:00:00,31.7,31.78,31.68,31.73,358800.0,22.7924,22.8499,22.778,22.814,358800.0
2010-02-11 13:30:00,31.72,31.77,31.61,31.64,511000.0,22.8068,22.8427,22.7277,22.7493,511000.0
2010-02-11 14:00:00,31.65,31.7,31.6,31.7,484800.0,22.7565,22.7924,22.7205,22.7924,484800.0
2010-02-11 14:30:00,31.7,31.92,31.65,31.91,609200.0,22.7924,22.9506,22.7565,22.9434,609200.0
2010-02-11 15:00:00,31.91,31.93,31.77,31.79,716000.0,22.9434,22.9578,22.8427,22.8571,716000.0
2010-02-11 15:30:00,31.79,31.83,31.7,31.8,1647800.0,22.8571,22.8859,22.7924,22.8643,1647800.0
2010-02-12 09:30:00,31.5,31.56,31.23,31.38,577000.0,22.6486,22.6917,22.4545,22.5623,577000.0
2010-02-12 10:00:00,31.39,31.46,31.23,31.41,428600.0,22.5695,22.6198,22.4545,22.5839,428600.0
2010-02-12 10:30:00,31.41,31.48,31.27,31.3,384000.0,22.5839,22.6342,22.4832,22.5048,384000.0
2010-02-12 11:00:00,31.3,31.33,31.22,31.31,484800.0,22.5048,22.5264,22.4473,22.512,484800.0
2010-02-12 11:30:00,31.31,31.43,31.29,31.41,383400.0,22.512,22.5983,22.4976,22.5839,383400.0
2010-02-12 12:00:00,31.42,31.68,31.41,31.65,591600.0,22.5911,22.778,22.5839,22.7565,591600.0
2010-02-12 12:30:00,31.65,31.73,31.62,31.65,282200.0,22.7565,22.814,22.7349,22.7565,282200.0
2010-02-12 13:00:00,31.65,31.66,31.36,31.49,267400.0,22.7565,22.7636,22.5479,22.6414,267400.0
2010-02-12 13:30:00,31.48,31.5,31.39,31.43,192600.0,22.6342,22.6486,22.5695,22.5983,192600.0
2010-02-12 14:00:00,31.43,31.66,31.4,31.6,296200.0,22.5983,22.7636,22.5767,22.7205,296200.0
2010-02-12 14:30:00,31.59,31.62,31.51,31.58,366400.0,22.7133,22.7349,22.6558,22.7061,366400.0
2010-02-12 15:00:00,31.57,31.58,31.48,31.5,442800.0,22.6989,22.7061,22.6342,22.6486,442800.0
2010-02-12 15:30:00,31.5,31.7,31.46,31.7,1204200.0,22.6486,22.7924,22.6198,22.7924,1204200.0
2010-02-16 09:30:00,32.0,32.09,31.74,31.97,562800.0,23.0081,23.0728,22.8212,22.9865,562800.0
2010-02-16 10:00:00,31.97,32.12,31.92,32.03,634800.0,22.9865,23.0944,22.9506,23.0297,634800.0
2010-02-16 10:30:00,32.03,32.2,32.02,32.07,453800.0,23.0297,23.1519,23.0225,23.0584,453800.0
2010-02-16 11:00:00,32.08,32.29,32.07,32.29,330800.0,23.0656,23.2166,23.0584,23.2166,330800.0
2010-02-16 11:30:00,32.29,32.59,32.28,32.57,839600.0,23.2166,23.4323,23.2094,23.4179,839600.0
2010-02-16 12:00:00,32.58,32.63,32.46,32.5,369800.0,23.4251,23.4611,23.3388,23.3676,369800.0
2010-02-16 12:30:00,32.49,32.5,32.43,32.48,351200.0,23.3604,23.3676,23.3173,23.3532,351200.0
2010-02-16 13:00:00,32.48,32.53,32.43,32.51,318600.0,23.3532,23.3892,23.3173,23.3748,318600.0
2010-02-16 13:30:00,32.51,32.52,32.43,32.45,277000.0,23.3748,23.382,23.3173,23.3317,277000.0
2010-02-16 14:00:00,32.45,32.48,32.38,32.44,279000.0,23.3317,23.3532,23.2813,23.3245,279000.0
2010-02-16 14:30:00,32.44,32.46,32.38,32.44,327000.0,23.3245,23.3388,23.2813,23.3245,327000.0
2010-02-16 15:00:00,32.44,32.52,32.43,32.44,512600.0,23.3245,23.382,23.3173,23.3245,512600.0
2010-02-16 15:30:00,32.44,32.62,32.44,32.56,1275800.0,23.3245,23.4539,23.3245,23.4107,1275800.0
2010-02-17 09:30:00,32.78,32.83,32.25,32.4,686800.0,23.5689,23.6049,23.1879,23.2957,686800.0
2010-02-17 10:00:00,32.41,32.44,32.08,32.09,782800.0,23.3029,23.3245,23.0656,23.0728,782800.0
2010-02-17 10:30:00,32.09,32.27,32.06,32.17,666400.0,23.0728,23.2022,23.0512,23.1303,666400.0
2010-02-17 11:00:00,32.17,32.17,32.05,32.08,337200.0,23.1303,23.1303,23.0441,23.0656,337200.0
2010-02-17 11:30:00,32.07,32.26,32.03,32.24,395000.0,23.0584,23.195,23.0297,23.1807,395000.0
2010-02-17 12:00:00,32.23,32.43,32.23,32.38,320600.0,23.1735,23.3173,23.1735,23.2813,320600.0
2010-02-17 12:30:00,32.38,32.38,32.27,32.31,141600.0,23.2813,23.2813,23.2022,23.231,141600.0
2010-02-17 13:00:00,32.31,32.4,32.3,32.39,181400.0,23.231,23.2957,23.2238,23.2885,181400.0
2010-02-17 13:30:00,32.38,32.39,32.34,32.35,187800.0,23.2813,23.2885,23.2526,23.2598,187800.0
2010-02-17 14:00:00,32.35,32.4,32.3,32.35,268200.0,23.2598,23.2957,23.2238,23.2598,268200.0
2010-02-17 14:30:00,32.35,32.4,32.35,32.4,204200.0,23.2598,23.2957,23.2598,23.2957,204200.0
2010-02-17 15:00:00,32.4,32.52,32.37,32.49,480200.0,23.2957,23.382,23.2741,23.3604,480200.0
2010-02-17 15:30:00,32.49,32.53,32.42,32.5,725400.0,23.3604,23.3892,23.3101,23.3676,725400.0
2010-02-18 09:30:00,32.39,32.62,32.3,32.55,388800.0,23.2885,23.4539,23.2238,23.4036,388800.0
2010-02-18 10:00:00,32.55,32.62,32.42,32.43,325600.0,23.4036,23.4539,23.3101,23.3173,325600.0
2010-02-18 10:30:00,32.44,32.65,32.34,32.6,360200.0,23.3245,23.4755,23.2526,23.4395,360200.0
2010-02-18 11:00:00,32.59,32.61,32.47,32.54,251200.0,23.4323,23.4467,23.346,23.3964,251200.0
2010-02-18 11:30:00,32.54,32.56,32.41,32.42,179800.0,23.3964,23.4107,23.3029,23.3101,179800.0
2010-02-18 12:00:00,32.43,32.6,32.42,32.53,206200.0,23.3173,23.4395,23.3101,23.3892,206200.0
2010-02-18 12:30:00,32.54,32.54,32.44,32.46,157800.0,23.3964,23.3964,23.3245,23.3388,157800.0
2010-02-18 13:00:00,32.46,32.49,32.42,32.45,165000.0,23.3388,23.3604,23.3101,23.3317,165000.0
2010-02-18 13:30:00,32.45,32.51,32.44,32.47,238800.0,23.3317,23.3748,23.3245,23.346,238800.0
2010-02-18 14:00:00,32.47,32.57,32.45,32.51,364400.0,23.346,23.4179,23.3317,23.3748,364400.0
2010-02-18 14:30:00,32.49,32.65,32.49,32.63,361800.0,23.3604,23.4755,23.3604,23.4611,361800.0
2010-02-18 15:00:00,32.65,32.65,32.56,32.56,349600.0,23.4755,23.4755,23.4107,23.4107,349600.0
2010-02-18 15:30:00,32.57,32.71,32.56,32.66,1223000.0,23.4179,23.5186,23.4107,23.4826,1223000.0
2010-02-19 09:30:00,32.62,33.19,32.62,32.8,2001000.0,23.4539,23.8637,23.4539,23.5833,2001000.0
2010-02-19 10:00:00,32.8,33.13,32.77,33.06,629200.0,23.5833,23.8206,23.5617,23.7702,629200.0
2010-02-19 10:30:00,33.06,33.15,33.02,33.04,433800.0,23.7702,23.835,23.7415,23.7559,433800.0
2010-02-19 11:00:00,33.05,33.25,33.01,33.22,447200.0,23.7631,23.9069,23.7343,23.8853,447200.0
2010-02-19 11:30:00,33.22,33.35,33.21,33.32,466600.0,23.8853,23.9788,23.8781,23.9572,466600.0
2010-02-19 12:00:00,33.32,33.38,33.26,33.31,501600.0,23.9572,24.0003,23.914,23.95,501600.0
2010-02-19 12:30:00,33.3,33.34,33.25,33.33,369800.0,23.9428,23.9716,23.9069,23.9644,369800.0
2010-02-19 13:00:00,33.34,33.35,33.26,33.29,330200.0,23.9716,23.9788,23.914,23.9356,330200.0
2010-02-19 13:30:00,33.28,33.34,33.19,33.26,530800.0,23.9284,23.9716,23.8637,23.914,530800.0
2010-02-19 14:00:00,33.27,33.34,33.26,33.26,763200.0,23.9212,23.9716,23.914,23.914,763200.0
2010-02-19 14:30:00,33.26,33.34,33.21,33.21,920400.0,23.914,23.9716,23.8781,23.8781,920400.0
2010-02-19 15:00:00,33.21,33.23,33.12,33.13,1030600.0,23.8781,23.8925,23.8134,23.8206,1030600.0
2010-02-19 15:30:00,33.13,33.37,33.13,33.26,1553000.0,23.8206,23.9931,23.8206,23.914,1553000.0
2010-02-22 09:30:00,33.3,33.44,33.22,33.32,733000.0,23.9428,24.0435,23.8853,23.9572,733000.0
2010-02-22 10:00:00,33.31,33.4,33.28,33.33,650000.0,23.95,24.0147,23.9284,23.9644,650000.0
2010-02-22 10:30:00,33.32,33.36,33.24,33.29,629000.0,23.9572,23.986,23.8997,23.9356,629000.0
2010-02-22 11:00:00,33.3,33.35,33.26,33.27,282000.0,23.9428,23.9788,23.914,23.9212,282000.0
2010-02-22 11:30:00,33.27,33.38,33.27,33.34,312200.0,23.9212,24.0003,23.9212,23.9716,312200.0
2010-02-22 12:00:00,33.34,33.46,33.34,33.38,345200.0,23.9716,24.0579,23.9716,24.0003,345200.0
2010-02-22 12:30:00,33.38,33.5,33.35,33.5,486800.0,24.0003,24.0866,23.9788,24.0866,486800.0
2010-02-22 13:00:00,33.5,33.54,33.44,33.52,413200.0,24.0866,24.1154,24.0435,24.101,413200.0
2010-02-22 13:30:00,33.51,33.52,33.34,33.37,275000.0,24.0938,24.101,23.9716,23.9931,275000.0
2010-02-22 14:00:00,33.37,33.46,33.33,33.41,231800.0,23.9931,24.0579,23.9644,24.0219,231800.0
2010-02-22 14:30:00,33.42,33.46,33.38,33.46,287000.0,24.0291,24.0579,24.0003,24.0579,287000.0
2010-02-22 15:00:00,33.46,33.55,33.42,33.5,558800.0,24.0579,24.1226,24.0291,24.0866,558800.0
2010-02-22 15:30:00,33.5,33.52,33.41,33.46,1414800.0,24.0866,24.101,24.0219,24.0579,1414800.0
2010-02-23 09:30:00,33.44,33.49,33.29,33.42,431200.0,24.0435,24.0794,23.9356,24.0291,431200.0
2010-02-23 10:00:00,33.42,33.42,32.93,33.05,782400.0,24.0291,24.0291,23.6768,23.7631,782400.0
2010-02-23 10:30:00,33.05,33.14,32.94,33.12,352200.0,23.7631,23.8278,23.684,23.8134,352200.0
2010-02-23 11:00:00,33.11,33.17,33.09,33.13,373600.0,23.8062,23.8493,23.7918,23.8206,373600.0
2010-02-23 11:30:00,33.13,33.18,33.09,33.1,348600.0,23.8206,23.8565,23.7918,23.799,348600.0
2010-02-23 12:00:00,33.1,33.13,33.03,33.06,443000.0,23.799,23.8206,23.7487,23.7702,443000.0
2010-02-23 12:30:00,33.06,33.12,32.99,33.12,439000.0,23.7702,23.8134,23.7199,23.8134,439000.0
2010-02-23 13:00:00,33.12,33.13,33.05,33.09,415800.0,23.8134,23.8206,23.7631,23.7918,415800.0
2010-02-23 13:30:00,33.09,33.15,33.04,33.12,641000.0,23.7918,23.835,23.7559,23.8134,641000.0
2010-02-23 14:00:00,33.12,33.12,33.02,33.09,324200.0,23.8134,23.8134,23.7415,23.7918,324200.0
2010-02-23 14:30:00,33.09,33.12,33.04,33.09,588000.0,23.7918,23.8134,23.7559,23.7918,588000.0
2010-02-23 15:00:00,33.09,33.19,33.07,33.18,1118200.0,23.7918,23.8637,23.7774,23.8565,1118200.0
2010-02-23 15:30:00,33.18,33.24,33.16,33.21,1660000.0,23.8565,23.8997,23.8421,23.8781,1660000.0
2010-02-24 09:30:00,33.16,33.42,33.08,33.34,593000.0,23.9384,24.1261,23.8806,24.0683,593000.0
2010-02-24 10:00:00,33.33,33.37,33.12,33.16,723000.0,24.0611,24.09,23.9095,23.9384,723000.0
2010-02-24 10:30:00,33.13,33.31,33.06,33.22,675600.0,23.9167,24.0467,23.8662,23.9817,675600.0
2010-02-24 11:00:00,33.23,33.32,33.19,33.26,307800.0,23.9889,24.0539,23.9601,24.0106,307800.0
2010-02-24 11:30:00,33.25,33.32,33.16,33.27,208400.0,24.0034,24.0539,23.9384,24.0178,208400.0
2010-02-24 12:00:00,33.27,33.29,33.16,33.23,662000.0,24.0178,24.0322,23.9384,23.9889,662000.0
2010-02-24 12:30:00,33.24,33.27,33.12,33.13,341000.0,23.9962,24.0178,23.9095,23.9167,341000.0
2010-02-24 13:00:00,33.13,33.27,33.1,33.27,286800.0,23.9167,24.0178,23.8951,24.0178,286800.0
2010-02-24 13:30:00,33.27,33.29,33.22,33.25,183800.0,24.0178,24.0322,23.9817,24.0034,183800.0
2010-02-24 14:00:00,33.25,33.26,33.16,33.19,194400.0,24.0034,24.0106,23.9384,23.9601,194400.0
2010-02-24 14:30:00,33.19,33.2,33.11,33.16,366000.0,23.9601,23.9673,23.9023,23.9384,366000.0
2010-02-24 15:00:00,33.16,33.27,33.15,33.27,518000.0,23.9384,24.0178,23.9312,24.0178,518000.0
2010-02-24 15:30:00,33.26,33.48,33.22,33.43,1396600.0,24.0106,24.1694,23.9817,24.1333,1396600.0
2010-02-25 09:30:00,32.98,33.18,32.74,33.15,1112000.0,23.8085,23.9528,23.6352,23.9312,1112000.0
2010-02-25 10:00:00,33.16,33.26,32.97,33.24,840600.0,23.9384,24.0106,23.8012,23.9962,840600.0
2010-02-25 10:30:00,33.24,33.53,33.19,33.48,799000.0,23.9962,24.2055,23.9601,24.1694,799000.0
2010-02-25 11:00:00,33.49,33.6,33.35,33.43,838600.0,24.1766,24.256,24.0756,24.1333,838600.0
2010-02-25 11:30:00,33.41,33.47,33.29,33.45,586800.0,24.1189,24.1622,24.0322,24.1478,586800.0
2010-02-25 12:00:00,33.45,33.52,33.43,33.49,296400.0,24.1478,24.1983,24.1333,24.1766,296400.0
2010-02-25 12:30:00,33.5,33.74,33.5,33.68,481200.0,24.1839,24.3571,24.1839,24.3138,481200.0
2010-02-25 13:00:00,33.68,33.71,33.59,33.62,428200.0,24.3138,24.3355,24.2488,24.2705,428200.0
2010-02-25 13:30:00,33.61,33.99,33.6,33.97,687400.0,24.2633,24.5376,24.256,24.5231,687400.0
2010-02-25 14:00:00,33.99,34.07,33.9,34.0,852600.0,24.5376,24.5953,24.4726,24.5448,852600.0
2010-02-25 14:30:00,34.0,34.12,33.94,34.12,884200.0,24.5448,24.6314,24.5015,24.6314,884200.0
2010-02-25 15:00:00,34.12,34.24,34.04,34.2,1122000.0,24.6314,24.7181,24.5737,24.6892,1122000.0
2010-02-25 15:30:00,34.2,34.26,34.13,34.24,1739000.0,24.6892,24.7325,24.6387,24.7181,1739000.0
2010-02-26 09:30:00,34.19,34.29,33.99,34.0,1103400.0,24.682,24.7542,24.5376,24.5448,1103400.0
2010-02-26 10:00:00,34.0,34.07,33.86,33.88,938200.0,24.5448,24.5953,24.4437,24.4582,938200.0
2010-02-26 10:30:00,33.88,33.99,33.79,33.89,1245800.0,24.4582,24.5376,24.3932,24.4654,1245800.0
2010-02-26 11:00:00,33.88,33.91,33.77,33.78,580000.0,24.4582,24.4798,24.3788,24.386,580000.0
2010-02-26 11:30:00,33.77,33.87,33.77,33.87,1031600.0,24.3788,24.451,24.3788,24.451,1031600.0
2010-02-26 12:00:00,33.87,34.0,33.8,33.92,549600.0,24.451,24.5448,24.4004,24.4871,549600.0
2010-02-26 12:30:00,33.91,33.91,33.73,33.82,304000.0,24.4798,24.4798,24.3499,24.4149,304000.0
2010-02-26 13:00:00,33.83,33.85,33.81,33.85,207800.0,24.4221,24.4365,24.4076,24.4365,207800.0
2010-02-26 13:30:00,33.85,33.88,33.79,33.81,843400.0,24.4365,24.4582,24.3932,24.4076,843400.0
2010-02-26 14:00:00,33.81,33.83,33.68,33.77,415600.0,24.4076,24.4221,24.3138,24.3788,415600.0
2010-02-26 14:30:00,33.77,33.79,33.72,33.75,595800.0,24.3788,24.3932,24.3427,24.3643,595800.0
2010-02-26 15:00:00,33.75,33.77,33.71,33.77,1194400.0,24.3643,24.3788,24.3355,24.3788,1194400.0
2010-02-26 15:30:00,33.77,33.82,33.68,33.69,2677200.0,24.3788,24.4149,24.3138,24.321,2677200.0
2010-03-01 09:30:00,33.87,34.04,33.75,33.77,833400.0,24.451,24.5737,24.3643,24.3788,833400.0
2010-03-01 10:00:00,33.76,33.97,33.75,33.82,636000.0,24.3715,24.5231,24.3643,24.4149,636000.0
2010-03-01 10:30:00,33.82,33.83,33.7,33.7,479800.0,24.4149,24.4221,24.3282,24.3282,479800.0
2010-03-01 11:00:00,33.7,33.81,33.67,33.74,619600.0,24.3282,24.4076,24.3066,24.3571,619600.0
2010-03-01 11:30:00,33.76,33.82,33.7,33.73,351200.0,24.3715,24.4149,24.3282,24.3499,351200.0
2010-03-01 12:00:00,33.73,33.8,33.67,33.68,305000.0,24.3499,24.4004,24.3066,24.3138,305000.0
2010-03-01 12:30:00,33.69,33.78,33.62,33.65,384600.0,24.321,24.386,24.2705,24.2921,384600.0
2010-03-01 13:00:00,33.66,33.72,33.51,33.59,509400.0,24.2994,24.3427,24.1911,24.2488,509400.0
2010-03-01 13:30:00,33.59,33.66,33.55,33.65,444400.0,24.2488,24.2994,24.2199,24.2921,444400.0
2010-03-01 14:00:00,33.65,33.71,33.62,33.68,495800.0,24.2921,24.3355,24.2705,24.3138,495800.0
2010-03-01 14:30:00,33.69,33.74,33.57,33.71,459400.0,24.321,24.3571,24.2344,24.3355,459400.0
2010-03-01 15:00:00,33.7,33.81,33.67,33.74,531600.0,24.3282,24.4076,24.3066,24.3571,531600.0
2010-03-01 15:30:00,33.74,33.87,33.72,33.82,957800.0,24.3571,24.451,24.3427,24.4149,957800.0
2010-03-02 09:30:00,33.95,34.05,33.79,33.89,595200.0,24.5087,24.5809,24.3932,24.4654,595200.0
2010-03-02 10:00:00,33.88,33.96,33.65,33.71,654000.0,24.4582,24.5159,24.2921,24.3355,654000.0
2010-03-02 10:30:00,33.71,33.85,33.63,33.63,454400.0,24.3355,24.4365,24.2777,24.2777,454400.0
2010-03-02 11:00:00,33.63,33.72,33.58,33.58,643000.0,24.2777,24.3427,24.2416,24.2416,643000.0
2010-03-02 11:30:00,33.58,33.66,33.52,33.52,643000.0,24.2416,24.2994,24.1983,24.1983,643000.0
2010-03-02 12:00:00,33.52,33.55,33.5,33.53,351800.0,24.1983,24.2199,24.1839,24.2055,351800.0
2010-03-02 12:30:00,33.52,33.55,33.47,33.52,357200.0,24.1983,24.2199,24.1622,24.1983,357200.0
2010-03-02 13:00:00,33.52,33.58,33.51,33.55,314800.0,24.1983,24.2416,24.1911,24.2199,314800.0
2010-03-02 13:30:00,33.55,33.71,33.51,33.69,463800.0,24.2199,24.3355,24.1911,24.321,463800.0
2010-03-02 14:00:00,33.7,33.77,33.65,33.77,581000.0,24.3282,24.3788,24.2921,24.3788,581000.0
2010-03-02 14:30:00,33.77,33.82,33.68,33.7,435200.0,24.3788,24.4149,24.3138,24.3282,435200.0
2010-03-02 15:00:00,33.7,33.74,33.62,33.63,544200.0,24.3282,24.3571,24.2705,24.2777,544200.0
2010-03-02 15:30:00,33.63,33.8,33.62,33.63,1664600.0,24.2777,24.4004,24.2705,24.2777,1664600.0
2010-03-03 09:30:00,33.67,33.85,33.55,33.75,446400.0,24.3066,24.4365,24.2199,24.3643,446400.0
2010-03-03 10:00:00,33.76,33.82,33.58,33.59,515400.0,24.3715,24.4149,24.2416,24.2488,515400.0
2010-03-03 10:30:00,33.59,33.9,33.58,33.88,460400.0,24.2488,24.4726,24.2416,24.4582,460400.0
2010-03-03 11:00:00,33.87,34.04,33.85,33.96,575200.0,24.451,24.5737,24.4365,24.5159,575200.0
2010-03-03 11:30:00,33.97,33.99,33.92,33.92,335800.0,24.5231,24.5376,24.4871,24.4871,335800.0
2010-03-03 12:00:00,33.92,33.92,33.83,33.88,250400.0,24.4871,24.4871,24.4221,24.4582,250400.0
2010-03-03 12:30:00,33.88,33.88,33.74,33.75,309200.0,24.4582,24.4582,24.3571,24.3643,309200.0
2010-03-03 13:00:00,33.75,33.85,33.73,33.77,385000.0,24.3643,24.4365,24.3499,24.3788,385000.0
2010-03-03 13:30:00,33.77,33.84,33.71,33.83,283400.0,24.3788,24.4293,24.3355,24.4221,283400.0
2010-03-03 14:00:00,33.83,33.86,33.6,33.62,356000.0,24.4221,24.4437,24.256,24.2705,356000.0
2010-03-03 14:30:00,33.62,33.69,33.59,33.68,505600.0,24.2705,24.321,24.2488,24.3138,505600.0
2010-03-03 15:00:00,33.68,33.78,33.63,33.71,441600.0,24.3138,24.386,24.2777,24.3355,441600.0
2010-03-03 15:30:00,33.72,33.77,33.6,33.6,904600.0,24.3427,24.3788,24.256,24.256,904600.0
2010-03-04 09:30:00,33.79,33.84,33.52,33.79,419400.0,24.3932,24.4293,24.1983,24.3932,419400.0
2010-03-04 10:00:00,33.79,33.89,33.72,33.78,467000.0,24.3932,24.4654,24.3427,24.386,467000.0
2010-03-04 10:30:00,33.78,33.79,33.68,33.77,404600.0,24.386,24.3932,24.3138,24.3788,404600.0
2010-03-04 11:00:00,33.77,34.03,33.74,34.02,539600.0,24.3788,24.5665,24.3571,24.5592,539600.0
2010-03-04 11:30:00,34.02,34.2,34.02,34.09,633800.0,24.5592,24.6892,24.5592,24.6098,633800.0
2010-03-04 12:00:00,34.09,34.14,34.02,34.11,215800.0,24.6098,24.6459,24.5592,24.6242,215800.0
2010-03-04 12:30:00,34.1,34.13,33.99,34.04,191600.0,24.617,24.6387,24.5376,24.5737,191600.0
2010-03-04 13:00:00,34.05,34.12,34.01,34.07,591200.0,24.5809,24.6314,24.552,24.5953,591200.0
2010-03-04 13:30:00,34.06,34.1,33.98,34.07,584400.0,24.5881,24.617,24.5304,24.5953,584400.0
2010-03-04 14:00:00,34.07,34.07,33.99,34.03,399000.0,24.5953,24.5953,24.5376,24.5665,399000.0
2010-03-04 14:30:00,34.03,34.06,33.99,34.02,502200.0,24.5665,24.5881,24.5376,24.5592,502200.0
2010-03-04 15:00:00,34.01,34.04,33.98,34.03,515800.0,24.552,24.5737,24.5304,24.5665,515800.0
2010-03-04 15:30:00,34.04,34.08,34.02,34.05,1165600.0,24.5737,24.6026,24.5592,24.5809,1165600.0
2010-03-05 09:30:00,34.29,34.48,34.23,34.41,537000.0,24.7542,24.8913,24.7108,24.8408,537000.0
2010-03-05 10:00:00,34.42,34.56,34.37,34.55,493800.0,24.848,24.9491,24.8119,24.9419,493800.0
2010-03-05 10:30:00,34.55,34.55,34.21,34.32,712200.0,24.9419,24.9419,24.6964,24.7758,712200.0
2010-03-05 11:00:00,34.33,34.38,34.27,34.29,340000.0,24.783,24.8191,24.7397,24.7542,340000.0
2010-03-05 11:30:00,34.29,34.4,34.2,34.37,393200.0,24.7542,24.8336,24.6892,24.8119,393200.0
2010-03-05 12:00:00,34.37,34.41,34.33,34.35,273600.0,24.8119,24.8408,24.783,24.7975,273600.0
2010-03-05 12:30:00,34.34,34.37,34.29,34.35,238400.0,24.7903,24.8119,24.7542,24.7975,238400.0
2010-03-05 13:00:00,34.35,34.5,34.34,34.48,368400.0,24.7975,24.9058,24.7903,24.8913,368400.0
2010-03-05 13:30:00,34.49,34.51,34.38,34.5,460600.0,24.8985,24.913,24.8191,24.9058,460600.0
2010-03-05 14:00:00,34.5,34.54,34.45,34.54,402800.0,24.9058,24.9346,24.8697,24.9346,402800.0
2010-03-05 14:30:00,34.54,34.63,34.51,34.57,408400.0,24.9346,24.9996,24.913,24.9563,408400.0
2010-03-05 15:00:00,34.57,34.66,34.53,34.56,368200.0,24.9563,25.0213,24.9274,24.9491,368200.0
2010-03-05 15:30:00,34.56,34.6,34.5,34.56,1122200.0,24.9491,24.9779,24.9058,24.9491,1122200.0
2010-03-08 09:30:00,34.66,34.86,34.56,34.82,884800.0,25.0213,25.1656,24.9491,25.1368,884800.0
2010-03-08 10:00:00,34.82,34.88,34.75,34.82,485000.0,25.1368,25.1801,25.0862,25.1368,485000.0
2010-03-08 10:30:00,34.83,34.84,34.74,34.77,355400.0,25.144,25.1512,25.079,25.1007,355400.0
2010-03-08 11:00:00,34.77,34.83,34.66,34.68,258200.0,25.1007,25.144,25.0213,25.0357,258200.0
2010-03-08 11:30:00,34.68,34.7,34.57,34.6,167400.0,25.0357,25.0501,24.9563,24.9779,167400.0
2010-03-08 12:00:00,34.59,34.67,34.57,34.66,136800.0,24.9707,25.0285,24.9563,25.0213,136800.0
2010-03-08 12:30:00,34.66,34.66,34.53,34.59,201000.0,25.0213,25.0213,24.9274,24.9707,201000.0
2010-03-08 13:00:00,34.6,34.67,34.6,34.6,149200.0,24.9779,25.0285,24.9779,24.9779,149200.0
2010-03-08 13:30:00,34.6,34.7,34.6,34.66,182600.0,24.9779,25.0501,24.9779,25.0213,182600.0
2010-03-08 14:00:00,34.66,34.7,34.63,34.67,130200.0,25.0213,25.0501,24.9996,25.0285,130200.0
2010-03-08 14:30:00,34.67,34.7,34.64,34.68,234800.0,25.0285,25.0501,25.0068,25.0357,234800.0
2010-03-08 15:00:00,34.68,34.74,34.63,34.74,332400.0,25.0357,25.079,24.9996,25.079,332400.0
2010-03-08 15:30:00,34.74,34.79,34.68,34.73,949000.0,25.079,25.1151,25.0357,25.0718,949000.0
2010-03-09 09:30:00,34.63,35.25,34.55,35.24,1120200.0,24.9996,25.4472,24.9419,25.44,1120200.0
2010-03-09 10:00:00,35.24,35.25,35.16,35.21,980200.0,25.44,25.4472,25.3822,25.4183,980200.0
2010-03-09 10:30:00,35.21,35.3,35.14,35.14,927400.0,25.4183,25.4833,25.3678,25.3678,927400.0
2010-03-09 11:00:00,35.15,35.25,35.07,35.25,471200.0,25.375,25.4472,25.3172,25.4472,471200.0
2010-03-09 11:30:00,35.24,35.51,35.24,35.49,914800.0,25.44,25.6349,25.44,25.6204,914800.0
2010-03-09 12:00:00,35.5,35.68,35.49,35.55,776400.0,25.6277,25.7576,25.6204,25.6638,776400.0
2010-03-09 12:30:00,35.55,35.61,35.49,35.57,439400.0,25.6638,25.7071,25.6204,25.6782,439400.0
2010-03-09 13:00:00,35.58,35.62,35.51,35.52,332800.0,25.6854,25.7143,25.6349,25.6421,332800.0
2010-03-09 13:30:00,35.52,35.63,35.49,35.55,390200.0,25.6421,25.7215,25.6204,25.6638,390200.0
2010-03-09 14:00:00,35.54,35.64,35.51,35.61,292000.0,25.6565,25.7287,25.6349,25.7071,292000.0
2010-03-09 14:30:00,35.61,35.67,35.51,35.51,909600.0,25.7071,25.7504,25.6349,25.6349,909600.0
2010-03-09 15:00:00,35.52,35.54,35.34,35.41,691800.0,25.6421,25.6565,25.5122,25.5627,691800.0
2010-03-09 15:30:00,35.41,35.47,35.37,35.41,1115400.0,25.5627,25.606,25.5338,25.5627,1115400.0
2010-03-10 09:30:00,35.38,35.58,35.25,35.55,621800.0,25.541,25.6854,25.4472,25.6638,621800.0
2010-03-10 10:00:00,35.54,35.88,35.54,35.75,904200.0,25.6565,25.902,25.6565,25.8081,904200.0
2010-03-10 10:30:00,35.76,36.02,35.76,35.85,1112400.0,25.8154,26.0031,25.8154,25.8803,1112400.0
2010-03-10 11:00:00,35.85,35.95,35.7,35.71,510600.0,25.8803,25.9525,25.772,25.7793,510600.0
2010-03-10 11:30:00,35.7,35.78,35.68,35.74,680600.0,25.772,25.8298,25.7576,25.8009,680600.0
2010-03-10 12:00:00,35.74,35.74,35.4,35.4,1638800.0,25.8009,25.8009,25.5555,25.5555,1638800.0
2010-03-10 12:30:00,35.4,35.53,35.33,35.48,2104000.0,25.5555,25.6493,25.5049,25.6132,2104000.0
2010-03-10 13:00:00,35.47,35.55,35.42,35.42,588600.0,25.606,25.6638,25.5699,25.5699,588600.0
2010-03-10 13:30:00,35.42,35.49,35.39,35.46,607600.0,25.5699,25.6204,25.5483,25.5988,607600.0
2010-03-10 14:00:00,35.46,35.58,35.43,35.52,522200.0,25.5988,25.6854,25.5771,25.6421,522200.0
2010-03-10 14:30:00,35.52,35.65,35.5,35.63,566200.0,25.6421,25.7359,25.6277,25.7215,566200.0
2010-03-10 15:00:00,35.63,35.81,35.55,35.73,1212200.0,25.7215,25.8515,25.6638,25.7937,1212200.0
2010-03-10 15:30:00,35.73,35.86,35.63,35.77,1960800.0,25.7937,25.8875,25.7215,25.8226,1960800.0
2010-03-11 09:30:00,35.69,36.2,35.67,35.94,1439800.0,25.7648,26.133,25.7504,25.9453,1439800.0
2010-03-11 10:00:00,35.94,36.16,35.94,36.13,952400.0,25.9453,26.1041,25.9453,26.0825,952400.0
2010-03-11 10:30:00,36.14,36.26,36.13,36.24,929400.0,26.0897,26.1763,26.0825,26.1619,929400.0
2010-03-11 11:00:00,36.23,36.25,36.04,36.07,654800.0,26.1547,26.1691,26.0175,26.0391,654800.0
2010-03-11 11:30:00,36.06,36.1,35.99,36.08,741000.0,26.0319,26.0608,25.9814,26.0464,741000.0
2010-03-11 12:00:00,36.08,36.12,36.02,36.05,649000.0,26.0464,26.0752,26.0031,26.0247,649000.0
2010-03-11 12:30:00,36.05,36.23,36.02,36.11,652400.0,26.0247,26.1547,26.0031,26.068,652400.0
2010-03-11 13:00:00,36.12,36.15,36.05,36.1,294000.0,26.0752,26.0969,26.0247,26.0608,294000.0
2010-03-11 13:30:00,36.1,36.16,36.09,36.14,419600.0,26.0608,26.1041,26.0536,26.0897,419600.0
2010-03-11 14:00:00,36.15,36.15,36.01,36.05,649200.0,26.0969,26.0969,25.9958,26.0247,649200.0
2010-03-11 14:30:00,36.05,36.15,36.05,36.14,329000.0,26.0247,26.0969,26.0247,26.0897,329000.0
2010-03-11 15:00:00,36.13,36.2,36.09,36.1,761600.0,26.0825,26.133,26.0536,26.0608,761600.0
2010-03-11 15:30:00,36.1,36.26,36.1,36.24,1681800.0,26.0608,26.1763,26.0608,26.1619,1681800.0
2010-03-12 09:30:00,36.4,36.42,36.12,36.23,520000.0,26.2774,26.2918,26.0752,26.1547,520000.0
2010-03-12 10:00:00,36.22,36.24,36.01,36.18,418600.0,26.1474,26.1619,25.9958,26.1186,418600.0
2010-03-12 10:30:00,36.18,36.29,36.12,36.26,429200.0,26.1186,26.198,26.0752,26.1763,429200.0
2010-03-12 11:00:00,36.26,36.41,36.24,36.35,403400.0,26.1763,26.2846,26.1619,26.2413,403400.0
2010-03-12 11:30:00,36.35,36.35,36.2,36.27,416200.0,26.2413,26.2413,26.133,26.1835,416200.0
2010-03-12 12:00:00,36.27,36.4,36.24,36.35,305000.0,26.1835,26.2774,26.1619,26.2413,305000.0
2010-03-12 12:30:00,36.35,36.47,36.31,36.44,307200.0,26.2413,26.3279,26.2124,26.3063,307200.0
2010-03-12 13:00:00,36.44,36.49,36.44,36.46,252800.0,26.3063,26.3423,26.3063,26.3207,252800.0
2010-03-12 13:30:00,36.46,36.53,36.43,36.5,545400.0,26.3207,26.3712,26.299,26.3496,545400.0
2010-03-12 14:00:00,36.5,36.51,36.4,36.41,484000.0,26.3496,26.3568,26.2774,26.2846,484000.0
2010-03-12 14:30:00,36.4,36.51,36.36,36.45,686800.0,26.2774,26.3568,26.2485,26.3135,686800.0
2010-03-12 15:00:00,36.45,36.49,36.39,36.4,765800.0,26.3135,26.3423,26.2702,26.2774,765800.0
2010-03-12 15:30:00,36.4,36.5,36.38,36.46,1141800.0,26.2774,26.3496,26.2629,26.3207,1141800.0
2010-03-15 09:30:00,36.4,36.59,36.25,36.58,821200.0,26.2774,26.4145,26.1691,26.4073,821200.0
2010-03-15 10:00:00,36.58,36.58,36.28,36.32,560800.0,26.4073,26.4073,26.1907,26.2196,560800.0
2010-03-15 10:30:00,36.31,36.44,36.31,36.34,354000.0,26.2124,26.3063,26.2124,26.2341,354000.0
2010-03-15 11:00:00,36.34,36.37,36.18,36.25,610600.0,26.2341,26.2557,26.1186,26.1691,610600.0
2010-03-15 11:30:00,36.25,36.38,36.13,36.38,539000.0,26.1691,26.2629,26.0825,26.2629,539000.0
2010-03-15 12:00:00,36.38,36.38,36.23,36.3,247400.0,26.2629,26.2629,26.1547,26.2052,247400.0
2010-03-15 12:30:00,36.3,36.38,36.25,36.27,310000.0,26.2052,26.2629,26.1691,26.1835,310000.0
2010-03-15 13:00:00,36.27,36.35,36.23,36.25,354400.0,26.1835,26.2413,26.1547,26.1691,354400.0
2010-03-15 13:30:00,36.26,36.33,36.24,36.31,278400.0,26.1763,26.2268,26.1619,26.2124,278400.0
2010-03-15 14:00:00,36.3,36.34,36.25,36.31,246000.0,26.2052,26.2341,26.1691,26.2124,246000.0
2010-03-15 14:30:00,36.3,36.32,36.26,36.3,443600.0,26.2052,26.2196,26.1763,26.2052,443600.0
2010-03-15 15:00:00,36.31,36.32,36.26,36.29,845000.0,26.2124,26.2196,26.1763,26.198,845000.0
2010-03-15 15:30:00,36.28,36.47,36.27,36.45,1009800.0,26.1907,26.3279,26.1835,26.3135,1009800.0
2010-03-16 09:30:00,36.44,36.51,36.38,36.5,370800.0,26.3063,26.3568,26.2629,26.3496,370800.0
2010-03-16 10:00:00,36.5,36.52,36.4,36.45,548200.0,26.3496,26.364,26.2774,26.3135,548200.0
2010-03-16 10:30:00,36.45,36.56,36.39,36.55,775200.0,26.3135,26.3929,26.2702,26.3857,775200.0
2010-03-16 11:00:00,36.55,36.63,36.54,36.57,417200.0,26.3857,26.4434,26.3784,26.4001,417200.0
2010-03-16 11:30:00,36.58,36.68,36.58,36.65,388600.0,26.4073,26.4795,26.4073,26.4579,388600.0
2010-03-16 12:00:00,36.65,36.67,36.52,36.55,323800.0,26.4579,26.4723,26.364,26.3857,323800.0
2010-03-16 12:30:00,36.55,36.63,36.53,36.55,266800.0,26.3857,26.4434,26.3712,26.3857,266800.0
2010-03-16 13:00:00,36.56,36.6,36.54,36.59,317600.0,26.3929,26.4218,26.3784,26.4145,317600.0
2010-03-16 13:30:00,36.59,36.62,36.55,36.59,256200.0,26.4145,26.4362,26.3857,26.4145,256200.0
2010-03-16 14:00:00,36.58,36.63,36.54,36.58,902600.0,26.4073,26.4434,26.3784,26.4073,902600.0
2010-03-16 14:30:00,36.58,36.65,36.47,36.64,531800.0,26.4073,26.4579,26.3279,26.4506,531800.0
2010-03-16 15:00:00,36.63,36.73,36.62,36.67,521800.0,26.4434,26.5156,26.4362,26.4723,521800.0
2010-03-16 15:30:00,36.67,36.74,36.63,36.73,1320800.0,26.4723,26.5228,26.4434,26.5156,1320800.0
2010-03-17 09:30:00,36.83,37.02,36.68,36.74,553200.0,26.5878,26.725,26.4795,26.5228,553200.0
2010-03-17 10:00:00,36.75,36.79,36.42,36.45,1037400.0,26.53,26.5589,26.2918,26.3135,1037400.0
2010-03-17 10:30:00,36.47,36.75,36.46,36.71,600000.0,26.3279,26.53,26.3207,26.5012,600000.0
2010-03-17 11:00:00,36.72,36.8,36.7,36.73,579400.0,26.5084,26.5661,26.4939,26.5156,579400.0
2010-03-17 11:30:00,36.73,36.75,36.63,36.66,361400.0,26.5156,26.53,26.4434,26.4651,361400.0
2010-03-17 12:00:00,36.67,36.75,36.63,36.66,602600.0,26.4723,26.53,26.4434,26.4651,602600.0
2010-03-17 12:30:00,36.67,36.71,36.63,36.67,262600.0,26.4723,26.5012,26.4434,26.4723,262600.0
2010-03-17 13:00:00,36.67,36.75,36.63,36.65,378200.0,26.4723,26.53,26.4434,26.4579,378200.0
2010-03-17 13:30:00,36.64,36.76,36.63,36.75,577400.0,26.4506,26.5373,26.4434,26.53,577400.0
2010-03-17 14:00:00,36.75,36.8,36.72,36.72,401400.0,26.53,26.5661,26.5084,26.5084,401400.0
2010-03-17 14:30:00,36.72,36.75,36.47,36.48,1178000.0,26.5084,26.53,26.3279,26.3351,1178000.0
2010-03-17 15:00:00,36.49,36.62,36.45,36.53,635800.0,26.3423,26.4362,26.3135,26.3712,635800.0
2010-03-17 15:30:00,36.54,36.65,36.49,36.59,1194800.0,26.3784,26.4579,26.3423,26.4145,1194800.0
2010-03-18 09:30:00,36.38,36.74,36.38,36.74,390200.0,26.2629,26.5228,26.2629,26.5228,390200.0
2010-03-18 10:00:00,36.75,36.81,36.65,36.71,345600.0,26.53,26.5734,26.4579,26.5012,345600.0
2010-03-18 10:30:00,36.71,36.98,36.71,36.93,501600.0,26.5012,26.6961,26.5012,26.66,501600.0
2010-03-18 11:00:00,36.92,36.95,36.83,36.88,1014200.0,26.6528,26.6744,26.5878,26.6239,1014200.0
2010-03-18 11:30:00,36.88,36.89,36.66,36.74,450000.0,26.6239,26.6311,26.4651,26.5228,450000.0
2010-03-18 12:00:00,36.74,36.74,36.61,36.69,338600.0,26.5228,26.5228,26.429,26.4867,338600.0
2010-03-18 12:30:00,36.7,36.71,36.59,36.61,290600.0,26.4939,26.5012,26.4145,26.429,290600.0
2010-03-18 13:00:00,36.61,36.7,36.61,36.7,288200.0,26.429,26.4939,26.429,26.4939,288200.0
2010-03-18 13:30:00,36.71,36.85,36.71,36.85,256400.0,26.5012,26.6022,26.5012,26.6022,256400.0
2010-03-18 14:00:00,36.84,36.87,36.77,36.82,326400.0,26.595,26.6167,26.5445,26.5806,326400.0
2010-03-18 14:30:00,36.83,36.88,36.77,36.81,395000.0,26.5878,26.6239,26.5445,26.5734,395000.0
2010-03-18 15:00:00,36.82,36.88,36.76,36.79,545800.0,26.5806,26.6239,26.5373,26.5589,545800.0
2010-03-18 15:30:00,36.79,36.85,36.72,36.81,1566600.0,26.5589,26.6022,26.5084,26.5734,1566600.0
2010-03-19 09:30:00,37.08,37.18,36.95,37.06,2160800.0,26.7683,26.8405,26.6744,26.7538,2160800.0
2010-03-19 10:00:00,37.06,37.07,36.65,36.74,790200.0,26.7538,26.7611,26.4579,26.5228,790200.0
2010-03-19 10:30:00,36.74,36.74,36.55,36.6,455200.0,26.5228,26.5228,26.3857,26.4218,455200.0
2010-03-19 11:00:00,36.6,36.68,36.4,36.55,865400.0,26.4218,26.4795,26.2774,26.3857,865400.0
2010-03-19 11:30:00,36.55,36.6,36.51,36.52,437400.0,26.3857,26.4218,26.3568,26.364,437400.0
2010-03-19 12:00:00,36.52,36.57,36.48,36.51,391800.0,26.364,26.4001,26.3351,26.3568,391800.0
2010-03-19 12:30:00,36.5,36.59,36.49,36.55,391200.0,26.3496,26.4145,26.3423,26.3857,391200.0
2010-03-19 13:00:00,36.55,36.6,36.45,36.55,439600.0,26.3857,26.4218,26.3135,26.3857,439600.0
2010-03-19 13:30:00,36.56,36.6,36.5,36.57,351000.0,26.3929,26.4218,26.3496,26.4001,351000.0
2010-03-19 14:00:00,36.57,36.62,36.54,36.58,459400.0,26.4001,26.4362,26.3784,26.4073,459400.0
2010-03-19 14:30:00,36.58,36.6,36.54,36.54,526000.0,26.4073,26.4218,26.3784,26.3784,526000.0
2010-03-19 15:00:00,36.54,36.59,36.54,36.55,684600.0,26.3784,26.4145,26.3784,26.3857,684600.0
2010-03-19 15:30:00,36.56,36.64,36.49,36.6,1636200.0,26.3929,26.4506,26.3423,26.4218,1636200.0
2010-03-22 09:30:00,36.42,36.66,36.31,36.45,577800.0,26.2918,26.4651,26.2124,26.3135,577800.0
2010-03-22 10:00:00,36.45,36.47,36.32,36.45,508400.0,26.3135,26.3279,26.2196,26.3135,508400.0
2010-03-22 10:30:00,36.45,36.59,36.44,36.58,384400.0,26.3135,26.4145,26.3063,26.4073,384400.0
2010-03-22 11:00:00,36.58,36.6,36.52,36.6,439800.0,26.4073,26.4218,26.364,26.4218,439800.0
2010-03-22 11:30:00,36.6,36.66,36.53,36.63,265400.0,26.4218,26.4651,26.3712,26.4434,265400.0
2010-03-22 12:00:00,36.63,36.77,36.61,36.77,416200.0,26.4434,26.5445,26.429,26.5445,416200.0
2010-03-22 12:30:00,36.77,36.85,36.76,36.85,259600.0,26.5445,26.6022,26.5373,26.6022,259600.0
2010-03-22 13:00:00,36.85,36.99,36.84,36.9,327000.0,26.6022,26.7033,26.595,26.6383,327000.0
2010-03-22 13:30:00,36.9,36.97,36.83,36.95,336600.0,26.6383,26.6889,26.5878,26.6744,336600.0
2010-03-22 14:00:00,36.94,36.96,36.86,36.9,261000.0,26.6672,26.6816,26.6095,26.6383,261000.0
2010-03-22 14:30:00,36.91,37.01,36.9,36.95,657400.0,26.6455,26.7177,26.6383,26.6744,657400.0
2010-03-22 15:00:00,36.96,36.99,36.89,36.95,394000.0,26.6816,26.7033,26.6311,26.6744,394000.0
2010-03-22 15:30:00,36.94,37.07,36.91,37.0,1206200.0,26.6672,26.7611,26.6455,26.7105,1206200.0
2010-03-23 09:30:00,37.09,37.12,36.97,36.97,280200.0,26.7755,26.7971,26.6889,26.6889,280200.0
2010-03-23 10:00:00,36.97,37.09,36.92,37.07,337800.0,26.6889,26.7755,26.6528,26.7611,337800.0
2010-03-23 10:30:00,37.07,37.09,36.73,36.79,781800.0,26.7611,26.7755,26.5156,26.5589,781800.0
2010-03-23 11:00:00,36.77,36.8,36.6,36.7,499400.0,26.5445,26.5661,26.4218,26.4939,499400.0
2010-03-23 11:30:00,36.7,36.9,36.7,36.88,302600.0,26.4939,26.6383,26.4939,26.6239,302600.0
2010-03-23 12:00:00,36.88,36.88,36.81,36.83,215800.0,26.6239,26.6239,26.5734,26.5878,215800.0
2010-03-23 12:30:00,36.83,36.83,36.62,36.63,420600.0,26.5878,26.5878,26.4362,26.4434,420600.0
2010-03-23 13:00:00,36.63,36.67,36.6,36.61,323200.0,26.4434,26.4723,26.4218,26.429,323200.0
2010-03-23 13:30:00,36.61,36.62,36.5,36.58,531400.0,26.429,26.4362,26.3496,26.4073,531400.0
2010-03-23 14:00:00,36.58,36.73,36.58,36.7,331600.0,26.4073,26.5156,26.4073,26.4939,331600.0
2010-03-23 14:30:00,36.7,36.74,36.66,36.72,227200.0,26.4939,26.5228,26.4651,26.5084,227200.0
2010-03-23 15:00:00,36.72,36.87,36.7,36.84,813000.0,26.5084,26.6167,26.4939,26.595,813000.0
2010-03-23 15:30:00,36.84,36.88,36.79,36.86,826600.0,26.595,26.6239,26.5589,26.6095,826600.0
2010-03-24 09:30:00,36.74,36.74,36.49,36.54,521800.0,26.5228,26.5228,26.3423,26.3784,521800.0
2010-03-24 10:00:00,36.54,36.67,36.35,36.62,427800.0,26.3784,26.4723,26.2413,26.4362,427800.0
2010-03-24 10:30:00,36.61,36.68,36.37,36.38,614800.0,26.429,26.4795,26.2557,26.2629,614800.0
2010-03-24 11:00:00,36.38,36.46,36.2,36.34,569200.0,26.2629,26.3207,26.133,26.2341,569200.0
2010-03-24 11:30:00,36.35,36.35,36.18,36.35,631400.0,26.2413,26.2413,26.1186,26.2413,631400.0
2010-03-24 12:00:00,36.34,36.53,36.34,36.52,309800.0,26.2341,26.3712,26.2341,26.364,309800.0
2010-03-24 12:30:00,36.52,36.67,36.52,36.61,204000.0,26.364,26.4723,26.364,26.429,204000.0
2010-03-24 13:00:00,36.61,36.61,36.38,36.44,296800.0,26.429,26.429,26.2629,26.3063,296800.0
2010-03-24 13:30:00,36.44,36.49,36.31,36.35,382400.0,26.3063,26.3423,26.2124,26.2413,382400.0
2010-03-24 14:00:00,36.35,36.43,36.34,36.35,261800.0,26.2413,26.299,26.2341,26.2413,261800.0
2010-03-24 14:30:00,36.35,36.43,36.33,36.34,343600.0,26.2413,26.299,26.2268,26.2341,343600.0
2010-03-24 15:00:00,36.34,36.51,36.33,36.47,421600.0,26.2341,26.3568,26.2268,26.3279,421600.0
2010-03-24 15:30:00,36.47,36.56,36.46,36.46,950600.0,26.3279,26.3929,26.3207,26.3207,950600.0
2010-03-25 09:30:00,36.77,36.8,36.52,36.69,690600.0,26.5445,26.5661,26.364,26.4867,690600.0
2010-03-25 10:00:00,36.69,36.74,36.59,36.68,535800.0,26.4867,26.5228,26.4145,26.4795,535800.0
2010-03-25 10:30:00,36.68,36.82,36.64,36.81,742400.0,26.4795,26.5806,26.4506,26.5734,742400.0
2010-03-25 11:00:00,36.81,37.04,36.78,37.03,646400.0,26.5734,26.7394,26.5517,26.7322,646400.0
2010-03-25 11:30:00,37.04,37.05,36.95,37.02,332400.0,26.7394,26.7466,26.6744,26.725,332400.0
2010-03-25 12:00:00,37.02,37.02,36.85,36.9,348400.0,26.725,26.725,26.6022,26.6383,348400.0
2010-03-25 12:30:00,36.9,37.13,36.9,37.13,321400.0,26.6383,26.8044,26.6383,26.8044,321400.0
2010-03-25 13:00:00,37.13,37.13,37.05,37.05,333800.0,26.8044,26.8044,26.7466,26.7466,333800.0
2010-03-25 13:30:00,37.05,37.06,36.77,36.78,365200.0,26.7466,26.7538,26.5445,26.5517,365200.0
2010-03-25 14:00:00,36.79,36.85,36.63,36.65,388400.0,26.5589,26.6022,26.4434,26.4579,388400.0
2010-03-25 14:30:00,36.65,36.74,36.63,36.72,306400.0,26.4579,26.5228,26.4434,26.5084,306400.0
2010-03-25 15:00:00,36.71,36.84,36.69,36.69,1024400.0,26.5012,26.595,26.4867,26.4867,1024400.0
2010-03-25 15:30:00,36.71,36.72,36.27,36.35,1577000.0,26.5012,26.5084,26.1835,26.2413,1577000.0
2010-03-26 09:30:00,36.37,36.49,36.05,36.32,852800.0,26.2557,26.3423,26.0247,26.2196,852800.0
2010-03-26 10:00:00,36.32,36.4,36.12,36.3,755600.0,26.2196,26.2774,26.0752,26.2052,755600.0
2010-03-26 10:30:00,36.3,36.39,36.19,36.2,451600.0,26.2052,26.2702,26.1258,26.133,451600.0
2010-03-26 11:00:00,36.2,36.33,36.2,36.27,276400.0,26.133,26.2268,26.133,26.1835,276400.0
2010-03-26 11:30:00,36.27,36.4,36.24,36.32,275800.0,26.1835,26.2774,26.1619,26.2196,275800.0
2010-03-26 12:00:00,36.31,36.44,36.2,36.23,264600.0,26.2124,26.3063,26.133,26.1547,264600.0
2010-03-26 12:30:00,36.23,36.29,36.16,36.21,241000.0,26.1547,26.198,26.1041,26.1402,241000.0
2010-03-26 13:00:00,36.2,36.23,36.05,36.17,278000.0,26.133,26.1547,26.0247,26.1113,278000.0
2010-03-26 13:30:00,36.17,36.24,36.08,36.13,201800.0,26.1113,26.1619,26.0464,26.0825,201800.0
2010-03-26 14:00:00,36.13,36.18,36.04,36.14,344600.0,26.0825,26.1186,26.0175,26.0897,344600.0
2010-03-26 14:30:00,36.15,36.23,36.14,36.2,343000.0,26.0969,26.1547,26.0897,26.133,343000.0
2010-03-26 15:00:00,36.2,36.25,36.16,36.23,372200.0,26.133,26.1691,26.1041,26.1547,372200.0
2010-03-26 15:30:00,36.23,36.38,36.21,36.35,1166000.0,26.1547,26.2629,26.1402,26.2413,1166000.0
2010-03-29 09:30:00,36.49,36.72,36.41,36.58,578400.0,26.3423,26.5084,26.2846,26.4073,578400.0
2010-03-29 10:00:00,36.6,36.6,36.38,36.47,336000.0,26.4218,26.4218,26.2629,26.3279,336000.0
2010-03-29 10:30:00,36.46,36.82,36.46,36.77,838200.0,26.3207,26.5806,26.3207,26.5445,838200.0
2010-03-29 11:00:00,36.76,36.96,36.75,36.91,443400.0,26.5373,26.6816,26.53,26.6455,443400.0
2010-03-29 11:30:00,36.91,36.91,36.79,36.84,151800.0,26.6455,26.6455,26.5589,26.595,151800.0
2010-03-29 12:00:00,36.83,36.9,36.76,36.82,187600.0,26.5878,26.6383,26.5373,26.5806,187600.0
2010-03-29 12:30:00,36.83,36.86,36.7,36.71,219800.0,26.5878,26.6095,26.4939,26.5012,219800.0
2010-03-29 13:00:00,36.71,36.73,36.67,36.7,307400.0,26.5012,26.5156,26.4723,26.4939,307400.0
2010-03-29 13:30:00,36.71,36.73,36.66,36.69,359800.0,26.5012,26.5156,26.4651,26.4867,359800.0
2010-03-29 14:00:00,36.69,36.81,36.69,36.72,330800.0,26.4867,26.5734,26.4867,26.5084,330800.0
2010-03-29 14:30:00,36.73,36.8,36.64,36.79,424800.0,26.5156,26.5661,26.4506,26.5589,424800.0
2010-03-29 15:00:00,36.79,36.88,36.79,36.85,536200.0,26.5589,26.6239,26.5589,26.6022,536200.0
2010-03-29 15:30:00,36.85,36.87,36.76,36.8,602400.0,26.6022,26.6167,26.5373,26.5661,602400.0
2010-03-30 09:30:00,36.91,37.13,36.76,37.05,473000.0,26.6455,26.8044,26.5373,26.7466,473000.0
2010-03-30 10:00:00,37.05,37.08,36.73,36.85,519600.0,26.7466,26.7683,26.5156,26.6022,519600.0
2010-03-30 10:30:00,36.85,36.99,36.85,36.91,444800.0,26.6022,26.7033,26.6022,26.6455,444800.0
2010-03-30 11:00:00,36.91,36.92,36.64,36.69,548800.0,26.6455,26.6528,26.4506,26.4867,548800.0
2010-03-30 11:30:00,36.69,36.8,36.69,36.77,186200.0,26.4867,26.5661,26.4867,26.5445,186200.0
2010-03-30 12:00:00,36.77,36.86,36.76,36.84,219400.0,26.5445,26.6095,26.5373,26.595,219400.0
2010-03-30 12:30:00,36.85,36.9,36.82,36.84,349000.0,26.6022,26.6383,26.5806,26.595,349000.0
2010-03-30 13:00:00,36.84,36.85,36.76,36.8,482800.0,26.595,26.6022,26.5373,26.5661,482800.0
2010-03-30 13:30:00,36.8,36.85,36.77,36.81,346600.0,26.5661,26.6022,26.5445,26.5734,346600.0
2010-03-30 14:00:00,36.8,36.86,36.8,36.81,395000.0,26.5661,26.6095,26.5661,26.5734,395000.0
2010-03-30 14:30:00,36.8,36.96,36.8,36.92,356000.0,26.5661,26.6816,26.5661,26.6528,356000.0
2010-03-30 15:00:00,36.93,36.94,36.85,36.88,294200.0,26.66,26.6672,26.6022,26.6239,294200.0
2010-03-30 15:30:00,36.88,36.9,36.79,36.82,535400.0,26.6239,26.6383,26.5589,26.5806,535400.0
2010-03-31 09:30:00,36.68,36.68,36.27,36.34,593800.0,26.4795,26.4795,26.1835,26.2341,593800.0
2010-03-31 10:00:00,36.34,36.52,36.29,36.45,330200.0,26.2341,26.364,26.198,26.3135,330200.0
2010-03-31 10:30:00,36.45,36.57,36.38,36.51,332800.0,26.3135,26.4001,26.2629,26.3568,332800.0
2010-03-31 11:00:00,36.52,36.55,36.4,36.49,278000.0,26.364,26.3857,26.2774,26.3423,278000.0
2010-03-31 11:30:00,36.49,36.71,36.49,36.6,252800.0,26.3423,26.5012,26.3423,26.4218,252800.0
2010-03-31 12:00:00,36.61,36.75,36.61,36.66,220600.0,26.429,26.53,26.429,26.4651,220600.0
2010-03-31 12:30:00,36.67,36.81,36.66,36.67,213400.0,26.4723,26.5734,26.4651,26.4723,213400.0
2010-03-31 13:00:00,36.67,36.7,36.6,36.67,239800.0,26.4723,26.4939,26.4218,26.4723,239800.0
2010-03-31 13:30:00,36.68,36.71,36.63,36.67,195400.0,26.4795,26.5012,26.4434,26.4723,195400.0
2010-03-31 14:00:00,36.67,36.7,36.66,36.69,217800.0,26.4723,26.4939,26.4651,26.4867,217800.0
2010-03-31 14:30:00,36.7,36.7,36.59,36.67,305200.0,26.4939,26.4939,26.4145,26.4723,305200.0
2010-03-31 15:00:00,36.66,36.68,36.6,36.68,380000.0,26.4651,26.4795,26.4218,26.4795,380000.0
2010-03-31 15:30:00,36.67,36.69,36.49,36.66,1085400.0,26.4723,26.4867,26.3423,26.4651,1085400.0
2010-04-01 09:30:00,36.83,37.12,36.83,36.97,654400.0,26.5878,26.7971,26.5878,26.6889,654400.0
2010-04-01 10:00:00,36.98,37.05,36.9,37.0,347200.0,26.6961,26.7466,26.6383,26.7105,347200.0
2010-04-01 10:30:00,36.99,37.0,36.85,36.87,263800.0,26.7033,26.7105,26.6022,26.6167,263800.0
2010-04-01 11:00:00,36.86,36.92,36.78,36.92,164600.0,26.6095,26.6528,26.5517,26.6528,164600.0
2010-04-01 11:30:00,36.92,37.02,36.91,36.99,347600.0,26.6528,26.725,26.6455,26.7033,347600.0
2010-04-01 12:00:00,36.99,37.03,36.83,36.84,285600.0,26.7033,26.7322,26.5878,26.595,285600.0
2010-04-01 12:30:00,36.83,36.85,36.76,36.79,295600.0,26.5878,26.6022,26.5373,26.5589,295600.0
2010-04-01 13:00:00,36.79,36.83,36.74,36.83,213600.0,26.5589,26.5878,26.5228,26.5878,213600.0
2010-04-01 13:30:00,36.83,36.86,36.73,36.77,233000.0,26.5878,26.6095,26.5156,26.5445,233000.0
2010-04-01 14:00:00,36.77,36.8,36.72,36.73,370200.0,26.5445,26.5661,26.5084,26.5156,370200.0
2010-04-01 14:30:00,36.72,36.73,36.52,36.62,365200.0,26.5084,26.5156,26.364,26.4362,365200.0
2010-04-01 15:00:00,36.62,36.67,36.59,36.62,383400.0,26.4362,26.4723,26.4145,26.4362,383400.0
2010-04-01 15:30:00,36.63,36.82,36.63,36.81,779000.0,26.4434,26.5806,26.4434,26.5734,779000.0
2010-04-05 09:30:00,36.88,36.99,36.58,36.78,415200.0,26.6239,26.7033,26.4073,26.5517,415200.0
2010-04-05 10:00:00,36.78,37.1,36.78,37.01,519200.0,26.5517,26.7827,26.5517,26.7177,519200.0
2010-04-05 10:30:00,37.01,37.12,36.99,37.05,259800.0,26.7177,26.7971,26.7033,26.7466,259800.0
2010-04-05 11:00:00,37.06,37.13,37.02,37.09,454400.0,26.7538,26.8044,26.725,26.7755,454400.0
2010-04-05 11:30:00,37.09,37.09,36.97,37.02,392600.0,26.7755,26.7755,26.6889,26.725,392600.0
2010-04-05 12:00:00,37.02,37.07,36.98,36.99,272000.0,26.725,26.7611,26.6961,26.7033,272000.0
2010-04-05 12:30:00,36.99,37.05,36.95,37.0,306400.0,26.7033,26.7466,26.6744,26.7105,306400.0
2010-04-05 13:00:00,37.0,37.0,36.78,36.79,522400.0,26.7105,26.7105,26.5517,26.5589,522400.0
2010-04-05 13:30:00,36.79,36.8,36.68,36.69,546400.0,26.5589,26.5661,26.4795,26.4867,546400.0
2010-04-05 14:00:00,36.69,36.82,36.69,36.8,491400.0,26.4867,26.5806,26.4867,26.5661,491400.0
2010-04-05 14:30:00,36.8,36.88,36.77,36.77,424400.0,26.5661,26.6239,26.5445,26.5445,424400.0
2010-04-05 15:00:00,36.77,36.85,36.76,36.79,638400.0,26.5445,26.6022,26.5373,26.5589,638400.0
2010-04-05 15:30:00,36.8,36.9,36.77,36.9,643800.0,26.5661,26.6383,26.5445,26.6383,643800.0
2010-04-06 09:30:00,36.77,36.91,36.65,36.83,502000.0,26.5445,26.6455,26.4579,26.5878,502000.0
2010-04-06 10:00:00,36.81,36.91,36.77,36.85,442400.0,26.5734,26.6455,26.5445,26.6022,442400.0
2010-04-06 10:30:00,36.85,36.91,36.82,36.85,339400.0,26.6022,26.6455,26.5806,26.6022,339400.0
2010-04-06 11:00:00,36.86,36.87,36.77,36.79,278600.0,26.6095,26.6167,26.5445,26.5589,278600.0
2010-04-06 11:30:00,36.79,36.9,36.78,36.88,347600.0,26.5589,26.6383,26.5517,26.6239,347600.0
2010-04-06 12:00:00,36.88,36.91,36.87,36.91,395800.0,26.6239,26.6455,26.6167,26.6455,395800.0
2010-04-06 12:30:00,36.9,36.91,36.86,36.86,240200.0,26.6383,26.6455,26.6095,26.6095,240200.0
2010-04-06 13:00:00,36.87,36.93,36.85,36.9,306400.0,26.6167,26.66,26.6022,26.6383,306400.0
2010-04-06 13:30:00,36.9,36.91,36.75,36.77,445800.0,26.6383,26.6455,26.53,26.5445,445800.0
2010-04-06 14:00:00,36.77,36.88,36.77,36.84,308400.0,26.5445,26.6239,26.5445,26.595,308400.0
2010-04-06 14:30:00,36.84,36.87,36.78,36.84,281600.0,26.595,26.6167,26.5517,26.595,281600.0
2010-04-06 15:00:00,36.85,36.85,36.76,36.79,836200.0,26.6022,26.6022,26.5373,26.5589,836200.0
2010-04-06 15:30:00,36.8,36.83,36.73,36.81,704800.0,26.5661,26.5878,26.5156,26.5734,704800.0
2010-04-07 09:30:00,36.76,36.89,36.5,36.52,722400.0,26.5373,26.6311,26.3496,26.364,722400.0
2010-04-07 10:00:00,36.52,36.55,36.27,36.27,392600.0,26.364,26.3857,26.1835,26.1835,392600.0
2010-04-07 10:30:00,36.26,36.33,36.13,36.33,667800.0,26.1763,26.2268,26.0825,26.2268,667800.0
2010-04-07 11:00:00,36.33,36.49,36.23,36.48,455600.0,26.2268,26.3423,26.1547,26.3351,455600.0
2010-04-07 11:30:00,36.47,36.53,36.42,36.48,248600.0,26.3279,26.3712,26.2918,26.3351,248600.0
2010-04-07 12:00:00,36.47,36.77,36.46,36.77,1648200.0,26.3279,26.5445,26.3207,26.5445,1648200.0
2010-04-07 12:30:00,36.77,36.92,36.71,36.88,680400.0,26.5445,26.6528,26.5012,26.6239,680400.0
2010-04-07 13:00:00,36.88,36.99,36.87,36.94,548000.0,26.6239,26.7033,26.6167,26.6672,548000.0
2010-04-07 13:30:00,36.94,36.95,36.85,36.94,388000.0,26.6672,26.6744,26.6022,26.6672,388000.0
2010-04-07 14:00:00,36.95,36.96,36.85,36.85,846400.0,26.6744,26.6816,26.6022,26.6022,846400.0
2010-04-07 14:30:00,36.85,36.87,36.76,36.79,560200.0,26.6022,26.6167,26.5373,26.5589,560200.0
2010-04-07 15:00:00,36.78,36.79,36.66,36.77,936800.0,26.5517,26.5589,26.4651,26.5445,936800.0
2010-04-07 15:30:00,36.76,36.84,36.71,36.84,778000.0,26.5373,26.595,26.5012,26.595,778000.0
2010-04-08 09:30:00,36.67,37.28,36.62,37.13,1786400.0,26.4723,26.9127,26.4362,26.8044,1786400.0
2010-04-08 10:00:00,37.13,37.4,37.07,37.36,1004000.0,26.8044,26.9993,26.7611,26.9704,1004000.0
2010-04-08 10:30:00,37.35,37.52,37.31,37.5,777400.0,26.9632,27.0859,26.9343,27.0715,777400.0
2010-04-08 11:00:00,37.5,37.6,37.48,37.58,667800.0,27.0715,27.1437,27.057,27.1292,667800.0
2010-04-08 11:30:00,37.58,37.83,37.51,37.79,878800.0,27.1292,27.3097,27.0787,27.2808,878800.0
2010-04-08 12:00:00,37.79,37.85,37.61,37.62,561400.0,27.2808,27.3241,27.1509,27.1581,561400.0
2010-04-08 12:30:00,37.62,37.62,37.52,37.59,324600.0,27.1581,27.1581,27.0859,27.1364,324600.0
2010-04-08 13:00:00,37.59,37.67,37.53,37.59,281400.0,27.1364,27.1942,27.0931,27.1364,281400.0
2010-04-08 13:30:00,37.59,37.61,37.45,37.51,407200.0,27.1364,27.1509,27.0354,27.0787,407200.0
2010-04-08 14:00:00,37.51,37.69,37.51,37.62,393000.0,27.0787,27.2086,27.0787,27.1581,393000.0
2010-04-08 14:30:00,37.62,37.72,37.57,37.72,328600.0,27.1581,27.2303,27.122,27.2303,328600.0
2010-04-08 15:00:00,37.72,37.73,37.66,37.69,532600.0,27.2303,27.2375,27.187,27.2086,532600.0
2010-04-08 15:30:00,37.7,37.83,37.69,37.77,1611600.0,27.2159,27.3097,27.2086,27.2664,1611600.0
2010-04-09 09:30:00,37.88,37.99,37.62,37.84,685800.0,27.3458,27.4252,27.1581,27.3169,685800.0
2010-04-09 10:00:00,37.83,37.95,37.6,37.7,789400.0,27.3097,27.3963,27.1437,27.2159,789400.0
2010-04-09 10:30:00,37.7,37.76,37.62,37.69,455800.0,27.2159,27.2592,27.1581,27.2086,455800.0
2010-04-09 11:00:00,37.69,37.75,37.66,37.73,253200.0,27.2086,27.252,27.187,27.2375,253200.0
2010-04-09 11:30:00,37.73,37.74,37.6,37.63,191800.0,27.2375,27.2447,27.1437,27.1653,191800.0
2010-04-09 12:00:00,37.63,37.78,37.63,37.75,456400.0,27.1653,27.2736,27.1653,27.252,456400.0
2010-04-09 12:30:00,37.75,37.77,37.71,37.75,186400.0,27.252,27.2664,27.2231,27.252,186400.0
2010-04-09 13:00:00,37.75,37.76,37.66,37.68,247000.0,27.252,27.2592,27.187,27.2014,247000.0
2010-04-09 13:30:00,37.68,37.71,37.62,37.62,168400.0,27.2014,27.2231,27.1581,27.1581,168400.0
2010-04-09 14:00:00,37.62,37.75,37.59,37.73,270000.0,27.1581,27.252,27.1364,27.2375,270000.0
2010-04-09 14:30:00,37.72,37.74,37.65,37.67,237800.0,27.2303,27.2447,27.1798,27.1942,237800.0
2010-04-09 15:00:00,37.68,37.72,37.63,37.71,276400.0,27.2014,27.2303,27.1653,27.2231,276400.0
2010-04-09 15:30:00,37.71,37.91,37.68,37.87,904000.0,27.2231,27.3675,27.2014,27.3386,904000.0
2010-04-12 09:30:00,37.91,37.94,37.61,37.62,479800.0,27.3675,27.3891,27.1509,27.1581,479800.0
2010-04-12 10:00:00,37.63,37.71,37.58,37.67,251800.0,27.1653,27.2231,27.1292,27.1942,251800.0
2010-04-12 10:30:00,37.66,37.69,37.49,37.49,273800.0,27.187,27.2086,27.0643,27.0643,273800.0
2010-04-12 11:00:00,37.49,37.57,37.31,37.35,366400.0,27.0643,27.122,26.9343,26.9632,366400.0
2010-04-12 11:30:00,37.34,37.46,37.27,37.36,351800.0,26.956,27.0426,26.9054,26.9704,351800.0
2010-04-12 12:00:00,37.36,37.42,37.33,37.36,252200.0,26.9704,27.0137,26.9488,26.9704,252200.0
2010-04-12 12:30:00,37.37,37.48,37.36,37.45,172600.0,26.9776,27.057,26.9704,27.0354,172600.0
2010-04-12 13:00:00,37.46,37.49,37.44,37.45,185600.0,27.0426,27.0643,27.0282,27.0354,185600.0
2010-04-12 13:30:00,37.45,37.56,37.45,37.51,250400.0,27.0354,27.1148,27.0354,27.0787,250400.0
2010-04-12 14:00:00,37.51,37.66,37.46,37.65,274000.0,27.0787,27.187,27.0426,27.1798,274000.0
2010-04-12 14:30:00,37.65,37.69,37.56,37.65,393200.0,27.1798,27.2086,27.1148,27.1798,393200.0
2010-04-12 15:00:00,37.64,37.69,37.56,37.6,393200.0,27.1725,27.2086,27.1148,27.1437,393200.0
2010-04-12 15:30:00,37.6,37.72,37.57,37.7,816000.0,27.1437,27.2303,27.122,27.2159,816000.0
2010-04-13 09:30:00,37.6,38.15,37.57,37.9,1094200.0,27.1437,27.5407,27.122,27.3602,1094200.0
2010-04-13 10:00:00,37.92,37.92,37.57,37.68,436600.0,27.3747,27.3747,27.122,27.2014,436600.0
2010-04-13 10:30:00,37.67,37.72,37.44,37.59,370600.0,27.1942,27.2303,27.0282,27.1364,370600.0
2010-04-13 11:00:00,37.59,37.62,37.47,37.52,285000.0,27.1364,27.1581,27.0498,27.0859,285000.0
2010-04-13 11:30:00,37.52,37.74,37.51,37.74,403400.0,27.0859,27.2447,27.0787,27.2447,403400.0
2010-04-13 12:00:00,37.74,37.75,37.67,37.71,427600.0,27.2447,27.252,27.1942,27.2231,427600.0
2010-04-13 12:30:00,37.71,37.79,37.7,37.79,616400.0,27.2231,27.2808,27.2159,27.2808,616400.0
2010-04-13 13:00:00,37.79,37.85,37.74,37.82,332200.0,27.2808,27.3241,27.2447,27.3025,332200.0
2010-04-13 13:30:00,37.83,37.95,37.81,37.94,230800.0,27.3097,27.3963,27.2953,27.3891,230800.0
2010-04-13 14:00:00,37.95,38.1,37.94,37.98,373600.0,27.3963,27.5046,27.3891,27.418,373600.0
2010-04-13 14:30:00,37.98,38.16,37.97,38.09,357600.0,27.418,27.5479,27.4108,27.4974,357600.0
2010-04-13 15:00:00,38.08,38.23,38.04,38.14,665200.0,27.4902,27.5985,27.4613,27.5335,665200.0
2010-04-13 15:30:00,38.13,38.22,38.1,38.1,1635800.0,27.5263,27.5912,27.5046,27.5046,1635800.0
2010-04-14 09:30:00,38.31,38.77,38.15,38.54,1549000.0,27.6562,27.9883,27.5407,27.8223,1549000.0
2010-04-14 10:00:00,38.54,38.56,38.3,38.55,768400.0,27.8223,27.8367,27.649,27.8295,768400.0
2010-04-14 10:30:00,38.56,38.66,38.49,38.52,421400.0,27.8367,27.9089,27.7862,27.8078,421400.0
2010-04-14 11:00:00,38.52,38.59,38.41,38.46,342000.0,27.8078,27.8584,27.7284,27.7645,342000.0
2010-04-14 11:30:00,38.46,38.47,38.3,38.35,325800.0,27.7645,27.7717,27.649,27.6851,325800.0
2010-04-14 12:00:00,38.35,38.52,38.34,38.52,171800.0,27.6851,27.8078,27.6779,27.8078,171800.0
2010-04-14 12:30:00,38.52,38.59,38.48,38.5,403800.0,27.8078,27.8584,27.7789,27.7934,403800.0
2010-04-14 13:00:00,38.49,38.55,38.47,38.52,924600.0,27.7862,27.8295,27.7717,27.8078,924600.0
2010-04-14 13:30:00,38.53,38.56,38.46,38.47,538000.0,27.815,27.8367,27.7645,27.7717,538000.0
2010-04-14 14:00:00,38.48,38.54,38.47,38.49,1011800.0,27.7789,27.8223,27.7717,27.7862,1011800.0
2010-04-14 14:30:00,38.5,38.55,38.48,38.51,944600.0,27.7934,27.8295,27.7789,27.8006,944600.0
2010-04-14 15:00:00,38.52,38.52,38.45,38.52,1098200.0,27.8078,27.8078,27.7573,27.8078,1098200.0
2010-04-14 15:30:00,38.52,38.54,38.48,38.52,2042200.0,27.8078,27.8223,27.7789,27.8078,2042200.0
2010-04-15 09:30:00,38.54,38.77,38.5,38.74,409200.0,27.8223,27.9883,27.7934,27.9666,409200.0
2010-04-15 10:00:00,38.74,38.8,38.6,38.65,607600.0,27.9666,28.01,27.8656,27.9017,607600.0
2010-04-15 10:30:00,38.65,38.8,38.65,38.74,371800.0,27.9017,28.01,27.9017,27.9666,371800.0
2010-04-15 11:00:00,38.74,38.75,38.42,38.49,511000.0,27.9666,27.9739,27.7356,27.7862,511000.0
2010-04-15 11:30:00,38.49,38.55,38.41,38.49,413000.0,27.7862,27.8295,27.7284,27.7862,413000.0
2010-04-15 12:00:00,38.49,38.63,38.44,38.52,334600.0,27.7862,27.8872,27.7501,27.8078,334600.0
2010-04-15 12:30:00,38.53,38.59,38.45,38.5,229600.0,27.815,27.8584,27.7573,27.7934,229600.0
2010-04-15 13:00:00,38.51,38.62,38.49,38.58,296400.0,27.8006,27.88,27.7862,27.8511,296400.0
2010-04-15 13:30:00,38.58,38.63,38.55,38.57,322600.0,27.8511,27.8872,27.8295,27.8439,322600.0
2010-04-15 14:00:00,38.57,38.63,38.57,38.62,254600.0,27.8439,27.8872,27.8439,27.88,254600.0
2010-04-15 14:30:00,38.62,38.63,38.55,38.62,309600.0,27.88,27.8872,27.8295,27.88,309600.0
2010-04-15 15:00:00,38.6,38.63,38.54,38.56,499600.0,27.8656,27.8872,27.8223,27.8367,499600.0
2010-04-15 15:30:00,38.56,38.61,38.52,38.55,666200.0,27.8367,27.8728,27.8078,27.8295,666200.0
2010-04-16 09:30:00,38.49,38.58,38.07,38.16,1115800.0,27.7862,27.8511,27.483,27.5479,1115800.0
2010-04-16 10:00:00,38.16,38.41,38.15,38.24,659600.0,27.5479,27.7284,27.5407,27.6057,659600.0
2010-04-16 10:30:00,38.25,38.31,37.6,37.72,1072600.0,27.6129,27.6562,27.1437,27.2303,1072600.0
2010-04-16 11:00:00,37.71,37.85,37.2,37.58,931400.0,27.2231,27.3241,26.8549,27.1292,931400.0
2010-04-16 11:30:00,37.57,37.78,37.46,37.55,588000.0,27.122,27.2736,27.0426,27.1076,588000.0
2010-04-16 12:00:00,37.55,37.77,37.45,37.7,278400.0,27.1076,27.2664,27.0354,27.2159,278400.0
2010-04-16 12:30:00,37.69,37.96,37.57,37.85,381800.0,27.2086,27.4036,27.122,27.3241,381800.0
2010-04-16 13:00:00,37.86,38.08,37.86,38.02,525000.0,27.3314,27.4902,27.3314,27.4469,525000.0
2010-04-16 13:30:00,38.02,38.04,37.91,37.98,253600.0,27.4469,27.4613,27.3675,27.418,253600.0
2010-04-16 14:00:00,37.97,38.2,37.96,38.15,327600.0,27.4108,27.5768,27.4036,27.5407,327600.0
2010-04-16 14:30:00,38.13,38.21,37.95,37.97,320600.0,27.5263,27.584,27.3963,27.4108,320600.0
2010-04-16 15:00:00,37.97,38.06,37.96,38.03,270000.0,27.4108,27.4757,27.4036,27.4541,270000.0
2010-04-16 15:30:00,38.02,38.16,37.96,37.99,1087200.0,27.4469,27.5479,27.4036,27.4252,1087200.0
2010-04-19 09:30:00,37.88,37.96,37.6,37.77,552200.0,27.3458,27.4036,27.1437,27.2664,552200.0
2010-04-19 10:00:00,37.77,37.87,37.7,37.74,371600.0,27.2664,27.3386,27.2159,27.2447,371600.0
2010-04-19 10:30:00,37.74,37.8,37.63,37.67,266400.0,27.2447,27.288,27.1653,27.1942,266400.0
2010-04-19 11:00:00,37.66,37.71,37.54,37.55,292000.0,27.187,27.2231,27.1004,27.1076,292000.0
2010-04-19 11:30:00,37.55,37.63,37.48,37.49,267800.0,27.1076,27.1653,27.057,27.0643,267800.0
2010-04-19 12:00:00,37.51,37.59,37.45,37.52,285200.0,27.0787,27.1364,27.0354,27.0859,285200.0
2010-04-19 12:30:00,37.52,37.6,37.49,37.52,293200.0,27.0859,27.1437,27.0643,27.0859,293200.0
2010-04-19 13:00:00,37.5,37.51,37.38,37.42,477200.0,27.0715,27.0787,26.9848,27.0137,477200.0
2010-04-19 13:30:00,37.43,37.44,37.38,37.41,456200.0,27.0209,27.0282,26.9848,27.0065,456200.0
2010-04-19 14:00:00,37.41,37.52,37.38,37.48,619600.0,27.0065,27.0859,26.9848,27.057,619600.0
2010-04-19 14:30:00,37.48,37.54,37.38,37.54,612800.0,27.057,27.1004,26.9848,27.1004,612800.0
2010-04-19 15:00:00,37.54,37.65,37.53,37.63,452400.0,27.1004,27.1798,27.0931,27.1653,452400.0
2010-04-19 15:30:00,37.63,37.71,37.56,37.67,923800.0,27.1653,27.2231,27.1148,27.1942,923800.0
2010-04-20 09:30:00,37.99,38.49,37.93,38.26,706200.0,27.4252,27.7862,27.3819,27.6201,706200.0
2010-04-20 10:00:00,38.25,38.33,37.99,38.16,620800.0,27.6129,27.6707,27.4252,27.5479,620800.0
2010-04-20 10:30:00,38.17,38.18,37.98,38.12,454200.0,27.5552,27.5624,27.418,27.5191,454200.0
2010-04-20 11:00:00,38.12,38.26,37.99,38.14,561200.0,27.5191,27.6201,27.4252,27.5335,561200.0
2010-04-20 11:30:00,38.14,38.25,38.11,38.19,803400.0,27.5335,27.6129,27.5118,27.5696,803400.0
2010-04-20 12:00:00,38.19,38.41,38.18,38.32,536400.0,27.5696,27.7284,27.5624,27.6634,536400.0
2010-04-20 12:30:00,38.32,38.4,38.3,38.4,364800.0,27.6634,27.7212,27.649,27.7212,364800.0
2010-04-20 13:00:00,38.4,38.49,38.4,38.47,274400.0,27.7212,27.7862,27.7212,27.7717,274400.0
2010-04-20 13:30:00,38.46,38.48,38.42,38.43,204200.0,27.7645,27.7789,27.7356,27.7428,204200.0
2010-04-20 14:00:00,38.43,38.44,38.31,38.33,223800.0,27.7428,27.7501,27.6562,27.6707,223800.0
2010-04-20 14:30:00,38.33,38.41,38.32,38.4,254000.0,27.6707,27.7284,27.6634,27.7212,254000.0
2010-04-20 15:00:00,38.41,38.42,38.32,38.37,311600.0,27.7284,27.7356,27.6634,27.6995,311600.0
2010-04-20 15:30:00,38.37,38.41,38.32,38.36,1063000.0,27.6995,27.7284,27.6634,27.6923,1063000.0
2010-04-21 09:30:00,38.37,38.49,38.23,38.38,399800.0,27.6995,27.7862,27.5985,27.7068,399800.0
2010-04-21 10:00:00,38.38,38.42,38.2,38.29,553800.0,27.7068,27.7356,27.5768,27.6418,553800.0
2010-04-21 10:30:00,38.27,38.42,38.24,38.4,364200.0,27.6273,27.7356,27.6057,27.7212,364200.0
2010-04-21 11:00:00,38.4,38.54,38.3,38.32,343400.0,27.7212,27.8223,27.649,27.6634,343400.0
2010-04-21 11:30:00,38.33,38.35,38.16,38.34,257000.0,27.6707,27.6851,27.5479,27.6779,257000.0
2010-04-21 12:00:00,38.34,38.55,38.34,38.49,345600.0,27.6779,27.8295,27.6779,27.7862,345600.0
2010-04-21 12:30:00,38.5,38.59,38.47,38.52,268400.0,27.7934,27.8584,27.7717,27.8078,268400.0
2010-04-21 13:00:00,38.52,38.54,38.45,38.54,274200.0,27.8078,27.8223,27.7573,27.8223,274200.0
2010-04-21 13:30:00,38.53,38.66,38.49,38.65,241200.0,27.815,27.9089,27.7862,27.9017,241200.0
2010-04-21 14:00:00,38.65,38.67,38.42,38.48,345600.0,27.9017,27.9161,27.7356,27.7789,345600.0
2010-04-21 14:30:00,38.49,38.51,38.33,38.37,393400.0,27.7862,27.8006,27.6707,27.6995,393400.0
2010-04-21 15:00:00,38.37,38.55,38.37,38.51,344800.0,27.6995,27.8295,27.6995,27.8006,344800.0
2010-04-21 15:30:00,38.51,38.55,38.46,38.5,820600.0,27.8006,27.8295,27.7645,27.7934,820600.0
2010-04-22 09:30:00,38.11,38.57,37.88,38.52,1401600.0,27.5118,27.8439,27.3458,27.8078,1401600.0
2010-04-22 10:00:00,38.49,38.63,38.37,38.49,1050800.0,27.7862,27.8872,27.6995,27.7862,1050800.0
2010-04-22 10:30:00,38.49,38.74,38.05,38.72,1100600.0,27.7862,27.9666,27.4685,27.9522,1100600.0
2010-04-22 11:00:00,38.72,39.02,38.38,38.41,909400.0,27.9522,28.1688,27.7068,27.7284,909400.0
2010-04-22 11:30:00,38.41,38.47,38.06,38.13,577600.0,27.7284,27.7717,27.4757,27.5263,577600.0
2010-04-22 12:00:00,38.13,38.4,38.13,38.35,419200.0,27.5263,27.7212,27.5263,27.6851,419200.0
2010-04-22 12:30:00,38.35,38.35,38.13,38.17,334000.0,27.6851,27.6851,27.5263,27.5552,334000.0
2010-04-22 13:00:00,38.17,38.32,38.16,38.21,510600.0,27.5552,27.6634,27.5479,27.584,510600.0
2010-04-22 13:30:00,38.21,38.28,38.15,38.22,427000.0,27.584,27.6346,27.5407,27.5912,427000.0
2010-04-22 14:00:00,38.22,38.42,38.18,38.3,660400.0,27.5912,27.7356,27.5624,27.649,660400.0
2010-04-22 14:30:00,38.31,38.31,38.15,38.17,664400.0,27.6562,27.6562,27.5407,27.5552,664400.0
2010-04-22 15:00:00,38.16,38.22,38.16,38.17,1222600.0,27.5479,27.5912,27.5479,27.5552,1222600.0
2010-04-22 15:30:00,38.17,38.27,38.09,38.12,2051800.0,27.5552,27.6273,27.4974,27.5191,2051800.0
2010-04-23 09:30:00,38.36,38.62,38.21,38.53,1432200.0,27.6923,27.88,27.584,27.815,1432200.0
2010-04-23 10:00:00,38.54,38.62,38.42,38.45,1026200.0,27.8223,27.88,27.7356,27.7573,1026200.0
2010-04-23 10:30:00,38.45,38.54,38.41,38.49,719400.0,27.7573,27.8223,27.7284,27.7862,719400.0
2010-04-23 11:00:00,38.51,38.54,38.4,38.44,593600.0,27.8006,27.8223,27.7212,27.7501,593600.0
2010-04-23 11:30:00,38.44,38.52,38.38,38.4,327200.0,27.7501,27.8078,27.7068,27.7212,327200.0
2010-04-23 12:00:00,38.39,38.52,38.38,38.5,401200.0,27.714,27.8078,27.7068,27.7934,401200.0
2010-04-23 12:30:00,38.49,38.6,38.45,38.59,503800.0,27.7862,27.8656,27.7573,27.8584,503800.0
2010-04-23 13:00:00,38.58,38.6,38.48,38.52,412000.0,27.8511,27.8656,27.7789,27.8078,412000.0
2010-04-23 13:30:00,38.52,38.55,38.49,38.52,247800.0,27.8078,27.8295,27.7862,27.8078,247800.0
2010-04-23 14:00:00,38.52,38.54,38.48,38.53,790200.0,27.8078,27.8223,27.7789,27.815,790200.0
2010-04-23 14:30:00,38.52,38.55,38.37,38.49,976200.0,27.8078,27.8295,27.6995,27.7862,976200.0
2010-04-23 15:00:00,38.49,38.54,38.48,38.5,1059200.0,27.7862,27.8223,27.7789,27.7934,1059200.0
2010-04-23 15:30:00,38.49,38.57,38.49,38.54,2060400.0,27.7862,27.8439,27.7862,27.8223,2060400.0
2010-04-26 09:30:00,38.52,38.58,38.19,38.24,808200.0,27.8078,27.8511,27.5696,27.6057,808200.0
2010-04-26 10:00:00,38.24,38.34,38.18,38.26,550000.0,27.6057,27.6779,27.5624,27.6201,550000.0
2010-04-26 10:30:00,38.26,38.35,38.25,38.35,481200.0,27.6201,27.6851,27.6129,27.6851,481200.0
2010-04-26 11:00:00,38.34,38.41,38.3,38.3,544000.0,27.6779,27.7284,27.649,27.649,544000.0
2010-04-26 11:30:00,38.3,38.37,38.29,38.35,364600.0,27.649,27.6995,27.6418,27.6851,364600.0
2010-04-26 12:00:00,38.34,38.41,38.32,38.4,424600.0,27.6779,27.7284,27.6634,27.7212,424600.0
2010-04-26 12:30:00,38.4,38.42,38.35,38.42,220400.0,27.7212,27.7356,27.6851,27.7356,220400.0
2010-04-26 13:00:00,38.42,38.46,38.38,38.44,229800.0,27.7356,27.7645,27.7068,27.7501,229800.0
2010-04-26 13:30:00,38.44,38.44,38.35,38.41,297400.0,27.7501,27.7501,27.6851,27.7284,297400.0
2010-04-26 14:00:00,38.41,38.49,38.34,38.49,270600.0,27.7284,27.7862,27.6779,27.7862,270600.0
2010-04-26 14:30:00,38.49,38.49,38.35,38.35,395400.0,27.7862,27.7862,27.6851,27.6851,395400.0
2010-04-26 15:00:00,38.35,38.41,38.24,38.38,821600.0,27.6851,27.7284,27.6057,27.7068,821600.0
2010-04-26 15:30:00,38.38,38.58,38.38,38.56,2796000.0,27.7068,27.8511,27.7068,27.8367,2796000.0
2010-04-27 09:30:00,38.43,38.66,38.18,38.65,1953800.0,27.7428,27.9089,27.5624,27.9017,1953800.0
2010-04-27 10:00:00,38.63,38.77,38.52,38.63,1364800.0,27.8872,27.9883,27.8078,27.8872,1364800.0
2010-04-27 10:30:00,38.65,38.79,38.61,38.76,664000.0,27.9017,28.0027,27.8728,27.9811,664000.0
2010-04-27 11:00:00,38.75,38.76,38.4,38.44,1298800.0,27.9739,27.9811,27.7212,27.7501,1298800.0
2010-04-27 11:30:00,38.43,38.62,38.3,38.42,1111800.0,27.7428,27.88,27.649,27.7356,1111800.0
2010-04-27 12:00:00,38.42,38.47,38.23,38.33,565000.0,27.7356,27.7717,27.5985,27.6707,565000.0
2010-04-27 12:30:00,38.33,38.38,38.27,38.37,270400.0,27.6707,27.7068,27.6273,27.6995,270400.0
2010-04-27 13:00:00,38.37,38.54,38.34,38.52,339200.0,27.6995,27.8223,27.6779,27.8078,339200.0
2010-04-27 13:30:00,38.53,38.55,38.38,38.42,260600.0,27.815,27.8295,27.7068,27.7356,260600.0
2010-04-27 14:00:00,38.42,38.44,38.3,38.36,497600.0,27.7356,27.7501,27.649,27.6923,497600.0
2010-04-27 14:30:00,38.37,38.37,38.22,38.29,399000.0,27.6995,27.6995,27.5912,27.6418,399000.0
2010-04-27 15:00:00,38.29,38.48,38.28,38.47,581400.0,27.6418,27.7789,27.6346,27.7717,581400.0
2010-04-27 15:30:00,38.47,38.48,37.98,38.04,2109200.0,27.7717,27.7789,27.418,27.4613,2109200.0
2010-04-28 09:30:00,38.16,38.28,37.86,38.04,721000.0,27.5479,27.6346,27.3314,27.4613,721000.0
2010-04-28 10:00:00,38.04,38.32,37.99,38.3,638800.0,27.4613,27.6634,27.4252,27.649,638800.0
2010-04-28 10:30:00,38.29,38.3,37.99,38.15,490000.0,27.6418,27.649,27.4252,27.5407,490000.0
2010-04-28 11:00:00,38.15,38.4,38.13,38.2,466800.0,27.5407,27.7212,27.5263,27.5768,466800.0
2010-04-28 11:30:00,38.18,38.2,37.76,37.91,594200.0,27.5624,27.5768,27.2592,27.3675,594200.0
2010-04-28 12:00:00,37.92,38.15,37.76,38.1,416200.0,27.3747,27.5407,27.2592,27.5046,416200.0
2010-04-28 12:30:00,38.09,38.14,37.92,37.98,309400.0,27.4974,27.5335,27.3747,27.418,309400.0
2010-04-28 13:00:00,37.98,38.06,37.96,37.96,232600.0,27.418,27.4757,27.4036,27.4036,232600.0
2010-04-28 13:30:00,37.96,38.12,37.96,38.12,191600.0,27.4036,27.5191,27.4036,27.5191,191600.0
2010-04-28 14:00:00,38.12,38.15,37.95,38.05,588400.0,27.5191,27.5407,27.3963,27.4685,588400.0
2010-04-28 14:30:00,38.05,38.06,37.87,38.04,577400.0,27.4685,27.4757,27.3386,27.4613,577400.0
2010-04-28 15:00:00,38.04,38.1,38.01,38.05,350200.0,27.4613,27.5046,27.4396,27.4685,350200.0
2010-04-28 15:30:00,38.04,38.06,37.83,37.99,1142400.0,27.4613,27.4757,27.3097,27.4252,1142400.0
2010-04-29 09:30:00,38.44,38.62,38.19,38.3,471600.0,27.7501,27.88,27.5696,27.649,471600.0
2010-04-29 10:00:00,38.3,38.71,38.27,38.65,463400.0,27.649,27.945,27.6273,27.9017,463400.0
2010-04-29 10:30:00,38.65,38.99,38.6,38.98,745000.0,27.9017,28.1471,27.8656,28.1399,745000.0
2010-04-29 11:00:00,38.98,39.01,38.61,38.81,745800.0,28.1399,28.1616,27.8728,28.0172,745800.0
2010-04-29 11:30:00,38.81,38.9,38.76,38.77,257800.0,28.0172,28.0821,27.9811,27.9883,257800.0
2010-04-29 12:00:00,38.77,38.95,38.76,38.94,276800.0,27.9883,28.1182,27.9811,28.111,276800.0
2010-04-29 12:30:00,38.93,39.0,38.85,38.98,402400.0,28.1038,28.1543,28.046,28.1399,402400.0
2010-04-29 13:00:00,38.98,38.99,38.9,38.9,346400.0,28.1399,28.1471,28.0821,28.0821,346400.0
2010-04-29 13:30:00,38.91,39.0,38.88,38.98,312000.0,28.0894,28.1543,28.0677,28.1399,312000.0
2010-04-29 14:00:00,38.97,39.05,38.74,38.89,924200.0,28.1327,28.1904,27.9666,28.0749,924200.0
2010-04-29 14:30:00,38.9,39.02,38.76,38.81,442400.0,28.0821,28.1688,27.9811,28.0172,442400.0
2010-04-29 15:00:00,38.81,38.85,38.73,38.84,452400.0,28.0172,28.046,27.9594,28.0388,452400.0
2010-04-29 15:30:00,38.84,38.9,38.8,38.83,893400.0,28.0388,28.0821,28.01,28.0316,893400.0
2010-04-30 09:30:00,38.94,39.31,38.85,38.94,556200.0,28.111,28.3781,28.046,28.111,556200.0
2010-04-30 10:00:00,38.94,38.99,38.54,38.6,794400.0,28.111,28.1471,27.8223,27.8656,794400.0
2010-04-30 10:30:00,38.6,38.61,38.27,38.38,586600.0,27.8656,27.8728,27.6273,27.7068,586600.0
2010-04-30 11:00:00,38.38,38.38,38.09,38.17,455800.0,27.7068,27.7068,27.4974,27.5552,455800.0
2010-04-30 11:30:00,38.16,38.3,38.11,38.21,392600.0,27.5479,27.649,27.5118,27.584,392600.0
2010-04-30 12:00:00,38.22,38.25,37.91,38.01,416000.0,27.5912,27.6129,27.3675,27.4396,416000.0
2010-04-30 12:30:00,38.0,38.04,37.85,37.92,406600.0,27.4324,27.4613,27.3241,27.3747,406600.0
2010-04-30 13:00:00,37.9,37.95,37.77,37.93,201200.0,27.3602,27.3963,27.2664,27.3819,201200.0
2010-04-30 13:30:00,37.93,38.14,37.92,38.09,620400.0,27.3819,27.5335,27.3747,27.4974,620400.0
2010-04-30 14:00:00,38.1,38.16,38.03,38.09,261400.0,27.5046,27.5479,27.4541,27.4974,261400.0
2010-04-30 14:30:00,38.09,38.1,37.9,37.99,364200.0,27.4974,27.5046,27.3602,27.4252,364200.0
2010-04-30 15:00:00,37.99,38.13,37.95,38.01,654600.0,27.4252,27.5263,27.3963,27.4396,654600.0
2010-04-30 15:30:00,38.01,38.02,37.75,37.83,1364400.0,27.4396,27.4469,27.252,27.3097,1364400.0
2010-05-03 09:30:00,38.02,38.49,37.95,38.42,696400.0,27.4469,27.7862,27.3963,27.7356,696400.0
2010-05-03 10:00:00,38.41,38.48,38.34,38.41,476600.0,27.7284,27.7789,27.6779,27.7284,476600.0
2010-05-03 10:30:00,38.42,38.44,38.13,38.13,582400.0,27.7356,27.7501,27.5263,27.5263,582400.0
2010-05-03 11:00:00,38.13,38.31,38.11,38.3,474200.0,27.5263,27.6562,27.5118,27.649,474200.0
2010-05-03 11:30:00,38.31,38.38,38.23,38.24,347000.0,27.6562,27.7068,27.5985,27.6057,347000.0
2010-05-03 12:00:00,38.25,38.45,38.25,38.39,262400.0,27.6129,27.7573,27.6129,27.714,262400.0
2010-05-03 12:30:00,38.4,38.68,38.4,38.67,278800.0,27.7212,27.9233,27.7212,27.9161,278800.0
2010-05-03 13:00:00,38.68,38.68,38.42,38.54,184600.0,27.9233,27.9233,27.7356,27.8223,184600.0
2010-05-03 13:30:00,38.55,38.68,38.5,38.66,302200.0,27.8295,27.9233,27.7934,27.9089,302200.0
2010-05-03 14:00:00,38.66,38.78,38.63,38.74,334000.0,27.9089,27.9955,27.8872,27.9666,334000.0
2010-05-03 14:30:00,38.74,38.74,38.6,38.68,176800.0,27.9666,27.9666,27.8656,27.9233,176800.0
2010-05-03 15:00:00,38.68,38.74,38.6,38.68,411800.0,27.9233,27.9666,27.8656,27.9233,411800.0
2010-05-03 15:30:00,38.68,38.71,38.6,38.67,835800.0,27.9233,27.945,27.8656,27.9161,835800.0
2010-05-04 09:30:00,38.22,38.22,37.88,38.18,521000.0,27.5912,27.5912,27.3458,27.5624,521000.0
2010-05-04 10:00:00,38.18,38.2,37.88,38.09,484400.0,27.5624,27.5768,27.3458,27.4974,484400.0
2010-05-04 10:30:00,38.08,38.09,37.69,37.69,523400.0,27.4902,27.4974,27.2086,27.2086,523400.0
2010-05-04 11:00:00,37.71,37.79,37.6,37.65,400000.0,27.2231,27.2808,27.1437,27.1798,400000.0
2010-05-04 11:30:00,37.67,37.81,37.54,37.57,543200.0,27.1942,27.2953,27.1004,27.122,543200.0
2010-05-04 12:00:00,37.57,37.61,37.26,37.34,423800.0,27.122,27.1509,26.8982,26.956,423800.0
2010-05-04 12:30:00,37.35,37.61,37.33,37.51,232400.0,26.9632,27.1509,26.9488,27.0787,232400.0
2010-05-04 13:00:00,37.51,37.57,37.3,37.37,400400.0,27.0787,27.122,26.9271,26.9776,400400.0
2010-05-04 13:30:00,37.37,37.56,37.35,37.45,248800.0,26.9776,27.1148,26.9632,27.0354,248800.0
2010-05-04 14:00:00,37.43,37.44,37.29,37.3,271000.0,27.0209,27.0282,26.9199,26.9271,271000.0
2010-05-04 14:30:00,37.29,37.43,37.24,37.41,519000.0,26.9199,27.0209,26.8838,27.0065,519000.0
2010-05-04 15:00:00,37.43,37.61,37.36,37.48,443000.0,27.0209,27.1509,26.9704,27.057,443000.0
2010-05-04 15:30:00,37.47,37.58,37.17,37.53,1058400.0,27.0498,27.1292,26.8332,27.0931,1058400.0
2010-05-05 09:30:00,37.02,37.23,36.85,36.97,761800.0,26.725,26.8766,26.6022,26.6889,761800.0
2010-05-05 10:00:00,36.99,37.32,36.87,37.14,368000.0,26.7033,26.9415,26.6167,26.8116,368000.0
2010-05-05 10:30:00,37.15,37.49,37.11,37.46,471800.0,26.8188,27.0643,26.7899,27.0426,471800.0
2010-05-05 11:00:00,37.45,37.52,37.36,37.45,517400.0,27.0354,27.0859,26.9704,27.0354,517400.0
2010-05-05 11:30:00,37.44,37.72,37.4,37.71,515400.0,27.0282,27.2303,26.9993,27.2231,515400.0
2010-05-05 12:00:00,37.72,37.79,37.52,37.54,273400.0,27.2303,27.2808,27.0859,27.1004,273400.0
2010-05-05 12:30:00,37.52,37.57,37.25,37.33,243200.0,27.0859,27.122,26.891,26.9488,243200.0
2010-05-05 13:00:00,37.34,37.48,37.22,37.34,257600.0,26.956,27.057,26.8693,26.956,257600.0
2010-05-05 13:30:00,37.35,37.43,37.29,37.39,295400.0,26.9632,27.0209,26.9199,26.9921,295400.0
2010-05-05 14:00:00,37.38,37.4,37.2,37.23,330400.0,26.9848,26.9993,26.8549,26.8766,330400.0
2010-05-05 14:30:00,37.23,37.27,36.98,37.18,658800.0,26.8766,26.9054,26.6961,26.8405,658800.0
2010-05-05 15:00:00,37.17,37.33,37.11,37.21,531000.0,26.8332,26.9488,26.7899,26.8621,531000.0
2010-05-05 15:30:00,37.2,37.24,37.03,37.16,964400.0,26.8549,26.8838,26.7322,26.826,964400.0
2010-05-06 09:30:00,36.89,37.13,36.82,36.99,514200.0,26.6311,26.8044,26.5806,26.7033,514200.0
2010-05-06 10:00:00,36.99,37.26,36.83,36.83,569800.0,26.7033,26.8982,26.5878,26.5878,569800.0
2010-05-06 10:30:00,36.84,37.15,36.8,36.9,435000.0,26.595,26.8188,26.5661,26.6383,435000.0
2010-05-06 11:00:00,36.92,36.92,36.4,36.69,691000.0,26.6528,26.6528,26.2774,26.4867,691000.0
2010-05-06 11:30:00,36.68,36.69,36.49,36.53,412600.0,26.4795,26.4867,26.3423,26.3712,412600.0
2010-05-06 12:00:00,36.55,36.84,36.52,36.8,556600.0,26.3857,26.595,26.364,26.5661,556600.0
2010-05-06 12:30:00,36.79,36.82,36.36,36.48,408200.0,26.5589,26.5806,26.2485,26.3351,408200.0
2010-05-06 13:00:00,36.48,36.57,36.29,36.37,318200.0,26.3351,26.4001,26.198,26.2557,318200.0
2010-05-06 13:30:00,36.38,36.39,35.97,36.01,889800.0,26.2629,26.2702,25.967,25.9958,889800.0
2010-05-06 14:00:00,36.02,36.08,35.56,35.77,1370200.0,26.0031,26.0464,25.671,25.8226,1370200.0
2010-05-06 14:30:00,35.77,36.16,33.81,35.48,2094600.0,25.8226,26.1041,24.4076,25.6132,2094600.0
2010-05-06 15:00:00,35.46,36.36,35.17,35.54,1181000.0,25.5988,26.2485,25.3894,25.6565,1181000.0
2010-05-06 15:30:00,35.54,36.48,35.45,36.08,2290400.0,25.6565,26.3351,25.5916,26.0464,2290400.0
2010-05-07 09:30:00,35.98,36.47,35.41,35.76,1228400.0,25.9742,26.3279,25.5627,25.8154,1228400.0
2010-05-07 10:00:00,35.77,36.04,34.89,35.16,1606400.0,25.8226,26.0175,25.1873,25.3822,1606400.0
2010-05-07 10:30:00,35.17,35.65,35.12,35.45,1095800.0,25.3894,25.7359,25.3533,25.5916,1095800.0
2010-05-07 11:00:00,35.44,36.16,35.23,35.63,1154600.0,25.5843,26.1041,25.4327,25.7215,1154600.0
2010-05-07 11:30:00,35.62,36.06,35.38,35.84,595400.0,25.7143,26.0319,25.541,25.8731,595400.0
2010-05-07 12:00:00,35.85,36.24,35.59,35.64,673000.0,25.8803,26.1619,25.6926,25.7287,673000.0
2010-05-07 12:30:00,35.63,35.69,35.43,35.51,638000.0,25.7215,25.7648,25.5771,25.6349,638000.0
2010-05-07 13:00:00,35.51,35.61,35.29,35.38,697200.0,25.6349,25.7071,25.4761,25.541,697200.0
2010-05-07 13:30:00,35.39,35.85,35.36,35.58,453000.0,25.5483,25.8803,25.5266,25.6854,453000.0
2010-05-07 14:00:00,35.58,35.65,35.41,35.41,627200.0,25.6854,25.7359,25.5627,25.5627,627200.0
2010-05-07 14:30:00,35.42,35.72,35.37,35.57,739200.0,25.5699,25.7865,25.5338,25.6782,739200.0
2010-05-07 15:00:00,35.56,35.76,35.36,35.53,1058000.0,25.671,25.8154,25.5266,25.6493,1058000.0
2010-05-07 15:30:00,35.55,35.59,35.32,35.49,1578600.0,25.6638,25.6926,25.4977,25.6204,1578600.0
2010-05-10 09:30:00,36.6,37.65,36.6,37.4,2077200.0,26.4218,27.1798,26.4218,26.9993,2077200.0
2010-05-10 10:00:00,37.4,37.4,37.02,37.02,1038000.0,26.9993,26.9993,26.725,26.725,1038000.0
2010-05-10 10:30:00,37.02,37.26,36.95,37.08,592200.0,26.725,26.8982,26.6744,26.7683,592200.0
2010-05-10 11:00:00,37.07,37.17,36.98,37.12,644800.0,26.7611,26.8332,26.6961,26.7971,644800.0
2010-05-10 11:30:00,37.13,37.4,37.09,37.33,670000.0,26.8044,26.9993,26.7755,26.9488,670000.0
2010-05-10 12:00:00,37.33,37.35,37.2,37.22,598000.0,26.9488,26.9632,26.8549,26.8693,598000.0
2010-05-10 12:30:00,37.23,37.34,37.15,37.23,466400.0,26.8766,26.956,26.8188,26.8766,466400.0
2010-05-10 13:00:00,37.24,37.27,36.91,37.22,639400.0,26.8838,26.9054,26.6455,26.8693,639400.0
2010-05-10 13:30:00,37.22,37.33,37.04,37.15,403400.0,26.8693,26.9488,26.7394,26.8188,403400.0
2010-05-10 14:00:00,37.15,37.37,37.01,37.27,417800.0,26.8188,26.9776,26.7177,26.9054,417800.0
2010-05-10 14:30:00,37.27,37.4,36.75,37.34,606400.0,26.9054,26.9993,26.53,26.956,606400.0
2010-05-10 15:00:00,37.34,37.37,37.26,37.35,857800.0,26.956,26.9776,26.8982,26.9632,857800.0
2010-05-10 15:30:00,37.35,37.52,37.31,37.47,2303000.0,26.9632,27.0859,26.9343,27.0498,2303000.0
2010-05-11 09:30:00,37.01,37.55,37.01,37.48,822400.0,26.7177,27.1076,26.7177,27.057,822400.0
2010-05-11 10:00:00,37.48,37.53,37.22,37.38,519400.0,27.057,27.0931,26.8693,26.9848,519400.0
2010-05-11 10:30:00,37.38,37.42,37.27,37.37,380000.0,26.9848,27.0137,26.9054,26.9776,380000.0
2010-05-11 11:00:00,37.37,37.63,37.35,37.6,360000.0,26.9776,27.1653,26.9632,27.1437,360000.0
2010-05-11 11:30:00,37.59,37.76,37.49,37.58,343400.0,27.1364,27.2592,27.0643,27.1292,343400.0
2010-05-11 12:00:00,37.57,37.72,37.54,37.59,417800.0,27.122,27.2303,27.1004,27.1364,417800.0
2010-05-11 12:30:00,37.6,37.73,37.51,37.71,318200.0,27.1437,27.2375,27.0787,27.2231,318200.0
2010-05-11 13:00:00,37.7,37.74,37.63,37.71,300000.0,27.2159,27.2447,27.1653,27.2231,300000.0
2010-05-11 13:30:00,37.71,37.85,37.68,37.82,634800.0,27.2231,27.3241,27.2014,27.3025,634800.0
2010-05-11 14:00:00,37.8,37.87,37.52,37.63,659400.0,27.288,27.3386,27.0859,27.1653,659400.0
2010-05-11 14:30:00,37.63,37.63,37.43,37.51,540000.0,27.1653,27.1653,27.0209,27.0787,540000.0
2010-05-11 15:00:00,37.51,37.51,37.28,37.43,727200.0,27.0787,27.0787,26.9127,27.0209,727200.0
2010-05-11 15:30:00,37.43,37.53,37.35,37.38,1183000.0,27.0209,27.0931,26.9632,26.9848,1183000.0
2010-05-12 09:30:00,37.66,37.74,37.48,37.74,497600.0,27.187,27.2447,27.057,27.2447,497600.0
2010-05-12 10:00:00,37.74,38.19,37.7,38.15,536600.0,27.2447,27.5696,27.2159,27.5407,536600.0
2010-05-12 10:30:00,38.16,38.22,38.0,38.15,349200.0,27.5479,27.5912,27.4324,27.5407,349200.0
2010-05-12 11:00:00,38.15,38.29,37.92,37.98,476000.0,27.5407,27.6418,27.3747,27.418,476000.0
2010-05-12 11:30:00,37.96,38.11,37.95,38.09,389200.0,27.4036,27.5118,27.3963,27.4974,389200.0
2010-05-12 12:00:00,38.09,38.21,38.07,38.1,331600.0,27.4974,27.584,27.483,27.5046,331600.0
2010-05-12 12:30:00,38.1,38.22,38.06,38.18,198600.0,27.5046,27.5912,27.4757,27.5624,198600.0
2010-05-12 13:00:00,38.17,38.3,38.16,38.21,428800.0,27.5552,27.649,27.5479,27.584,428800.0
2010-05-12 13:30:00,38.21,38.27,38.15,38.21,433400.0,27.584,27.6273,27.5407,27.584,433400.0
2010-05-12 14:00:00,38.21,38.49,38.2,38.47,331200.0,27.584,27.7862,27.5768,27.7717,331200.0
2010-05-12 14:30:00,38.48,38.52,38.34,38.42,310000.0,27.7789,27.8078,27.6779,27.7356,310000.0
2010-05-12 15:00:00,38.43,38.47,38.37,38.41,480400.0,27.7428,27.7717,27.6995,27.7284,480400.0
2010-05-12 15:30:00,38.4,38.43,38.3,38.35,1313200.0,27.7212,27.7428,27.649,27.6851,1313200.0
2010-05-13 09:30:00,38.34,38.37,37.89,38.1,309200.0,27.6779,27.6995,27.353,27.5046,309200.0
2010-05-13 10:00:00,38.09,38.38,38.05,38.31,239800.0,27.4974,27.7068,27.4685,27.6562,239800.0
2010-05-13 10:30:00,38.31,38.4,38.1,38.13,269400.0,27.6562,27.7212,27.5046,27.5263,269400.0
2010-05-13 11:00:00,38.13,38.33,38.02,38.26,194200.0,27.5263,27.6707,27.4469,27.6201,194200.0
2010-05-13 11:30:00,38.26,38.31,38.18,38.22,248600.0,27.6201,27.6562,27.5624,27.5912,248600.0
2010-05-13 12:00:00,38.22,38.3,38.21,38.25,220000.0,27.5912,27.649,27.584,27.6129,220000.0
2010-05-13 12:30:00,38.26,38.27,38.18,38.22,198600.0,27.6201,27.6273,27.5624,27.5912,198600.0
2010-05-13 13:00:00,38.23,38.31,38.19,38.27,228200.0,27.5985,27.6562,27.5696,27.6273,228200.0
2010-05-13 13:30:00,38.27,38.37,38.27,38.29,171200.0,27.6273,27.6995,27.6273,27.6418,171200.0
2010-05-13 14:00:00,38.29,38.35,38.26,38.26,171400.0,27.6418,27.6851,27.6201,27.6201,171400.0
2010-05-13 14:30:00,38.25,38.27,38.07,38.15,260600.0,27.6129,27.6273,27.483,27.5407,260600.0
2010-05-13 15:00:00,38.15,38.17,37.82,37.98,551000.0,27.5407,27.5552,27.3025,27.418,551000.0
2010-05-13 15:30:00,37.97,38.1,37.81,37.88,1349000.0,27.4108,27.5046,27.2953,27.3458,1349000.0
2010-05-14 09:30:00,37.51,37.61,37.21,37.25,543400.0,27.0787,27.1509,26.8621,26.891,543400.0
2010-05-14 10:00:00,37.25,37.58,37.12,37.39,306400.0,26.891,27.1292,26.7971,26.9921,306400.0
2010-05-14 10:30:00,37.41,37.43,37.27,37.36,325000.0,27.0065,27.0209,26.9054,26.9704,325000.0
2010-05-14 11:00:00,37.35,37.38,36.85,37.1,323200.0,26.9632,26.9848,26.6022,26.7827,323200.0
2010-05-14 11:30:00,37.08,37.27,37.01,37.09,431400.0,26.7683,26.9054,26.7177,26.7755,431400.0
2010-05-14 12:00:00,37.07,37.21,36.83,37.19,374200.0,26.7611,26.8621,26.5878,26.8477,374200.0
2010-05-14 12:30:00,37.18,37.31,37.06,37.29,226400.0,26.8405,26.9343,26.7538,26.9199,226400.0
2010-05-14 13:00:00,37.29,37.31,37.03,37.07,390400.0,26.9199,26.9343,26.7322,26.7611,390400.0
2010-05-14 13:30:00,37.06,37.06,36.87,37.01,485000.0,26.7538,26.7538,26.6167,26.7177,485000.0
2010-05-14 14:00:00,37.02,37.05,36.77,37.0,316200.0,26.725,26.7466,26.5445,26.7105,316200.0
2010-05-14 14:30:00,37.01,37.06,36.87,36.91,326600.0,26.7177,26.7538,26.6167,26.6455,326600.0
2010-05-14 15:00:00,36.91,37.02,36.81,36.91,688800.0,26.6455,26.725,26.5734,26.6455,688800.0
2010-05-14 15:30:00,36.92,37.21,36.84,37.08,1500800.0,26.6528,26.8621,26.595,26.7683,1500800.0
2010-05-17 09:30:00,37.28,37.48,36.91,36.96,527800.0,26.9127,27.057,26.6455,26.6816,527800.0
2010-05-17 10:00:00,36.96,37.42,36.91,37.38,649600.0,26.6816,27.0137,26.6455,26.9848,649600.0
2010-05-17 10:30:00,37.38,37.53,37.32,37.35,678000.0,26.9848,27.0931,26.9415,26.9632,678000.0
2010-05-17 11:00:00,37.35,37.4,36.91,36.96,477200.0,26.9632,26.9993,26.6455,26.6816,477200.0
2010-05-17 11:30:00,36.96,36.98,36.56,36.56,507000.0,26.6816,26.6961,26.3929,26.3929,507000.0
2010-05-17 12:00:00,36.57,36.57,36.18,36.43,793400.0,26.4001,26.4001,26.1186,26.299,793400.0
2010-05-17 12:30:00,36.44,36.57,36.44,36.49,196200.0,26.3063,26.4001,26.3063,26.3423,196200.0
2010-05-17 13:00:00,36.49,36.57,36.38,36.5,516800.0,26.3423,26.4001,26.2629,26.3496,516800.0
2010-05-17 13:30:00,36.49,36.62,36.38,36.52,352200.0,26.3423,26.4362,26.2629,26.364,352200.0
2010-05-17 14:00:00,36.51,36.71,36.51,36.63,389400.0,26.3568,26.5012,26.3568,26.4434,389400.0
2010-05-17 14:30:00,36.63,36.88,36.59,36.85,469200.0,26.4434,26.6239,26.4145,26.6022,469200.0
2010-05-17 15:00:00,36.86,37.08,36.73,36.86,717000.0,26.6095,26.7683,26.5156,26.6095,717000.0
2010-05-17 15:30:00,36.86,37.21,36.84,37.13,1272200.0,26.6095,26.8621,26.595,26.8044,1272200.0
2010-05-18 09:30:00,37.16,37.5,37.16,37.3,724400.0,26.826,27.0715,26.826,26.9271,724400.0
2010-05-18 10:00:00,37.31,37.41,37.18,37.38,594800.0,26.9343,27.0065,26.8405,26.9848,594800.0
2010-05-18 10:30:00,37.38,37.43,36.9,37.05,1249000.0,26.9848,27.0209,26.6383,26.7466,1249000.0
2010-05-18 11:00:00,37.05,37.31,37.05,37.27,314600.0,26.7466,26.9343,26.7466,26.9054,314600.0
2010-05-18 11:30:00,37.27,37.29,36.93,36.98,586200.0,26.9054,26.9199,26.66,26.6961,586200.0
2010-05-18 12:00:00,36.98,37.02,36.7,36.89,950000.0,26.6961,26.725,26.4939,26.6311,950000.0
2010-05-18 12:30:00,36.89,37.06,36.8,36.82,347800.0,26.6311,26.7538,26.5661,26.5806,347800.0
2010-05-18 13:00:00,36.82,36.93,36.55,36.85,695000.0,26.5806,26.66,26.3857,26.6022,695000.0
2010-05-18 13:30:00,36.87,36.95,36.63,36.63,346800.0,26.6167,26.6744,26.4434,26.4434,346800.0
2010-05-18 14:00:00,36.63,36.86,36.56,36.57,354600.0,26.4434,26.6095,26.3929,26.4001,354600.0
2010-05-18 14:30:00,36.58,36.59,36.29,36.34,523000.0,26.4073,26.4145,26.198,26.2341,523000.0
2010-05-18 15:00:00,36.33,36.66,36.24,36.47,745200.0,26.2268,26.4651,26.1619,26.3279,745200.0
2010-05-18 15:30:00,36.46,36.63,36.43,36.49,1125200.0,26.3207,26.4434,26.299,26.3423,1125200.0
2010-05-19 09:30:00,36.27,36.79,36.24,36.45,1231200.0,26.1835,26.5589,26.1619,26.3135,1231200.0
2010-05-19 10:00:00,36.41,36.47,35.84,35.97,1156600.0,26.2846,26.3279,25.8731,25.967,1156600.0
2010-05-19 10:30:00,35.97,36.1,35.56,35.66,872000.0,25.967,26.0608,25.671,25.7432,872000.0
2010-05-19 11:00:00,35.65,35.67,35.33,35.4,726600.0,25.7359,25.7504,25.5049,25.5555,726600.0
2010-05-19 11:30:00,35.35,35.38,35.11,35.32,832400.0,25.5194,25.541,25.3461,25.4977,832400.0
2010-05-19 12:00:00,35.34,35.77,35.33,35.76,781800.0,25.5122,25.8226,25.5049,25.8154,781800.0
2010-05-19 12:30:00,35.75,35.89,35.54,35.88,415800.0,25.8081,25.9092,25.6565,25.902,415800.0
2010-05-19 13:00:00,35.88,35.97,35.65,35.94,494000.0,25.902,25.967,25.7359,25.9453,494000.0
2010-05-19 13:30:00,35.94,36.0,35.73,35.81,419000.0,25.9453,25.9886,25.7937,25.8515,419000.0
2010-05-19 14:00:00,35.81,35.88,35.56,35.72,540600.0,25.8515,25.902,25.671,25.7865,540600.0
2010-05-19 14:30:00,35.72,35.84,35.63,35.8,391400.0,25.7865,25.8731,25.7215,25.8442,391400.0
2010-05-19 15:00:00,35.79,35.85,35.56,35.77,689000.0,25.837,25.8803,25.671,25.8226,689000.0
2010-05-19 15:30:00,35.78,35.98,35.7,35.76,2170200.0,25.8298,25.9742,25.772,25.8154,2170200.0
2010-05-20 09:30:00,34.96,35.13,34.46,34.71,1097200.0,25.2378,25.3606,24.8769,25.0574,1097200.0
2010-05-20 10:00:00,34.69,34.84,34.05,34.25,1012000.0,25.0429,25.1512,24.5809,24.7253,1012000.0
2010-05-20 10:30:00,34.25,34.59,34.22,34.42,808600.0,24.7253,24.9707,24.7036,24.848,808600.0
2010-05-20 11:00:00,34.43,34.65,34.35,34.62,510000.0,24.8552,25.014,24.7975,24.9924,510000.0
2010-05-20 11:30:00,34.6,34.72,34.46,34.49,713200.0,24.9779,25.0646,24.8769,24.8985,713200.0
2010-05-20 12:00:00,34.49,34.62,34.31,34.35,438800.0,24.8985,24.9924,24.7686,24.7975,438800.0
2010-05-20 12:30:00,34.35,34.38,33.88,33.91,584000.0,24.7975,24.8191,24.4582,24.4798,584000.0
2010-05-20 13:00:00,33.88,34.5,33.88,34.38,704400.0,24.4582,24.9058,24.4582,24.8191,704400.0
2010-05-20 13:30:00,34.38,34.48,34.24,34.35,604800.0,24.8191,24.8913,24.7181,24.7975,604800.0
2010-05-20 14:00:00,34.34,34.49,34.24,34.33,728400.0,24.7903,24.8985,24.7181,24.783,728400.0
2010-05-20 14:30:00,34.33,34.74,34.29,34.44,1102000.0,24.783,25.079,24.7542,24.8624,1102000.0
2010-05-20 15:00:00,34.45,34.65,34.37,34.49,1028800.0,24.8697,25.014,24.8119,24.8985,1028800.0
2010-05-20 15:30:00,34.49,34.55,33.98,33.99,2427000.0,24.8985,24.9419,24.5304,24.5376,2427000.0
2010-05-21 09:30:00,32.99,34.3,32.99,34.11,2889400.0,23.8157,24.7614,23.8157,24.6242,2889400.0
2010-05-21 10:00:00,34.11,34.52,34.01,34.08,1036400.0,24.6242,24.9202,24.552,24.6026,1036400.0
2010-05-21 10:30:00,34.09,34.4,34.0,34.33,873000.0,24.6098,24.8336,24.5448,24.783,873000.0
2010-05-21 11:00:00,34.34,34.82,34.33,34.65,1137200.0,24.7903,25.1368,24.783,25.014,1137200.0
2010-05-21 11:30:00,34.65,35.07,34.6,35.03,1011800.0,25.014,25.3172,24.9779,25.2884,1011800.0
2010-05-21 12:00:00,35.01,35.07,34.73,35.05,660000.0,25.2739,25.3172,25.0718,25.3028,660000.0
2010-05-21 12:30:00,35.06,35.17,34.7,34.7,814000.0,25.31,25.3894,25.0501,25.0501,814000.0
2010-05-21 13:00:00,34.7,34.73,34.47,34.51,819600.0,25.0501,25.0718,24.8841,24.913,819600.0
2010-05-21 13:30:00,34.51,34.79,34.48,34.77,403200.0,24.913,25.1151,24.8913,25.1007,403200.0
2010-05-21 14:00:00,34.77,34.84,34.54,34.6,626200.0,25.1007,25.1512,24.9346,24.9779,626200.0
2010-05-21 14:30:00,34.62,34.67,34.38,34.51,504800.0,24.9924,25.0285,24.8191,24.913,504800.0
2010-05-21 15:00:00,34.51,34.58,34.3,34.49,731200.0,24.913,24.9635,24.7614,24.8985,731200.0
2010-05-21 15:30:00,34.49,34.92,34.3,34.87,1685800.0,24.8985,25.209,24.7614,25.1729,1685800.0
2010-05-24 09:30:00,34.71,35.07,34.54,34.69,1074200.0,25.0574,25.3172,24.9346,25.0429,1074200.0
2010-05-24 10:00:00,34.68,35.05,34.68,35.01,781000.0,25.0357,25.3028,25.0357,25.2739,781000.0
2010-05-24 10:30:00,35.02,35.22,34.99,35.22,587800.0,25.2811,25.4255,25.2595,25.4255,587800.0
2010-05-24 11:00:00,35.21,35.22,35.02,35.12,762200.0,25.4183,25.4255,25.2811,25.3533,762200.0
2010-05-24 11:30:00,35.12,35.29,35.05,35.24,373800.0,25.3533,25.4761,25.3028,25.44,373800.0
2010-05-24 12:00:00,35.25,35.33,35.08,35.16,565600.0,25.4472,25.5049,25.3245,25.3822,565600.0
2010-05-24 12:30:00,35.16,35.25,35.09,35.22,340600.0,25.3822,25.4472,25.3317,25.4255,340600.0
2010-05-24 13:00:00,35.22,35.26,35.08,35.16,386600.0,25.4255,25.4544,25.3245,25.3822,386600.0
2010-05-24 13:30:00,35.16,35.2,34.99,35.07,474800.0,25.3822,25.4111,25.2595,25.3172,474800.0
2010-05-24 14:00:00,35.07,35.1,34.99,35.06,386000.0,25.3172,25.3389,25.2595,25.31,386000.0
2010-05-24 14:30:00,35.06,35.07,34.89,34.94,321800.0,25.31,25.3172,25.1873,25.2234,321800.0
2010-05-24 15:00:00,34.94,34.98,34.79,34.93,446200.0,25.2234,25.2523,25.1151,25.2162,446200.0
2010-05-24 15:30:00,34.94,35.04,34.63,34.69,1025400.0,25.2234,25.2956,24.9996,25.0429,1025400.0
2010-05-25 09:30:00,33.59,34.04,33.59,33.77,1140600.0,24.2488,24.5737,24.2488,24.3788,1140600.0
2010-05-25 10:00:00,33.77,34.08,33.72,33.95,710600.0,24.3788,24.6026,24.3427,24.5087,710600.0
2010-05-25 10:30:00,33.95,34.15,33.83,33.94,601000.0,24.5087,24.6531,24.4221,24.5015,601000.0
2010-05-25 11:00:00,33.94,34.1,33.84,33.89,887200.0,24.5015,24.617,24.4293,24.4654,887200.0
2010-05-25 11:30:00,33.89,33.94,33.78,33.92,507600.0,24.4654,24.5015,24.386,24.4871,507600.0
2010-05-25 12:00:00,33.93,34.19,33.91,33.99,464600.0,24.4943,24.682,24.4798,24.5376,464600.0
2010-05-25 12:30:00,33.99,34.03,33.87,33.99,306000.0,24.5376,24.5665,24.451,24.5376,306000.0
2010-05-25 13:00:00,34.0,34.04,33.83,33.98,365200.0,24.5448,24.5737,24.4221,24.5304,365200.0
2010-05-25 13:30:00,33.98,33.99,33.79,33.84,497400.0,24.5304,24.5376,24.3932,24.4293,497400.0
2010-05-25 14:00:00,33.83,33.93,33.75,33.92,983800.0,24.4221,24.4943,24.3643,24.4871,983800.0
2010-05-25 14:30:00,33.9,34.1,33.81,33.99,1269000.0,24.4726,24.617,24.4076,24.5376,1269000.0
2010-05-25 15:00:00,33.99,34.16,33.95,34.1,1300600.0,24.5376,24.6603,24.5087,24.617,1300600.0
2010-05-25 15:30:00,34.1,34.3,34.07,34.27,2687200.0,24.617,24.7614,24.5953,24.7397,2687200.0
2010-05-26 09:30:00,34.6,35.04,34.34,34.98,1363400.0,25.0955,25.4146,24.9069,25.3711,1363400.0
2010-05-26 10:00:00,34.99,35.2,34.96,35.17,669800.0,25.3784,25.5307,25.3566,25.5089,669800.0
2010-05-26 10:30:00,35.17,35.43,35.13,35.19,695800.0,25.5089,25.6975,25.4799,25.5234,695800.0
2010-05-26 11:00:00,35.18,35.29,35.05,35.05,532000.0,25.5162,25.596,25.4219,25.4219,532000.0
2010-05-26 11:30:00,35.05,35.18,34.99,35.14,527000.0,25.4219,25.5162,25.3784,25.4872,527000.0
2010-05-26 12:00:00,35.14,35.39,35.14,35.36,372400.0,25.4872,25.6685,25.4872,25.6467,372400.0
2010-05-26 12:30:00,35.36,35.47,35.33,35.42,632200.0,25.6467,25.7265,25.625,25.6902,632200.0
2010-05-26 13:00:00,35.43,35.47,35.35,35.36,279400.0,25.6975,25.7265,25.6395,25.6467,279400.0
2010-05-26 13:30:00,35.36,35.63,35.35,35.53,502800.0,25.6467,25.8426,25.6395,25.77,502800.0
2010-05-26 14:00:00,35.52,35.67,35.49,35.58,932400.0,25.7628,25.8716,25.741,25.8063,932400.0
2010-05-26 14:30:00,35.58,35.62,35.36,35.4,1019200.0,25.8063,25.8353,25.6467,25.6757,1019200.0
2010-05-26 15:00:00,35.39,35.52,34.99,35.1,743400.0,25.6685,25.7628,25.3784,25.4582,743400.0
2010-05-26 15:30:00,35.09,35.3,34.99,35.07,2032800.0,25.4509,25.6032,25.3784,25.4364,2032800.0
2010-05-27 09:30:00,35.16,35.73,35.1,35.5,1326800.0,25.5017,25.9151,25.4582,25.7483,1326800.0
2010-05-27 10:00:00,35.49,35.58,35.34,35.52,1227400.0,25.741,25.8063,25.6322,25.7628,1227400.0
2010-05-27 10:30:00,35.52,35.66,35.43,35.44,707600.0,25.7628,25.8643,25.6975,25.7048,707600.0
2010-05-27 11:00:00,35.44,35.57,35.3,35.38,397200.0,25.7048,25.799,25.6032,25.6612,397200.0
2010-05-27 11:30:00,35.38,35.5,35.26,35.5,582600.0,25.6612,25.7483,25.5742,25.7483,582600.0
2010-05-27 12:00:00,35.5,35.5,35.38,35.41,442000.0,25.7483,25.7483,25.6612,25.683,442000.0
2010-05-27 12:30:00,35.41,35.47,35.37,35.4,174400.0,25.683,25.7265,25.654,25.6757,174400.0
2010-05-27 13:00:00,35.39,35.5,35.18,35.49,453200.0,25.6685,25.7483,25.5162,25.741,453200.0
2010-05-27 13:30:00,35.49,35.52,35.45,35.48,374000.0,25.741,25.7628,25.712,25.7338,374000.0
2010-05-27 14:00:00,35.49,35.57,35.47,35.56,655800.0,25.741,25.799,25.7265,25.7918,655800.0
2010-05-27 14:30:00,35.56,35.57,35.43,35.46,318800.0,25.7918,25.799,25.6975,25.7193,318800.0
2010-05-27 15:00:00,35.45,35.52,35.35,35.49,1042400.0,25.712,25.7628,25.6395,25.741,1042400.0
2010-05-27 15:30:00,35.5,35.77,35.44,35.77,2016800.0,25.7483,25.9441,25.7048,25.9441,2016800.0
2010-05-28 09:30:00,35.73,35.92,35.43,35.63,626600.0,25.9151,26.0529,25.6975,25.8426,626600.0
2010-05-28 10:00:00,35.63,35.96,35.61,35.7,478000.0,25.8426,26.0819,25.8281,25.8933,478000.0
2010-05-28 10:30:00,35.71,35.81,35.49,35.5,422800.0,25.9006,25.9731,25.741,25.7483,422800.0
2010-05-28 11:00:00,35.5,35.56,35.28,35.55,611600.0,25.7483,25.7918,25.5887,25.7845,611600.0
2010-05-28 11:30:00,35.55,35.66,35.49,35.6,381200.0,25.7845,25.8643,25.741,25.8208,381200.0
2010-05-28 12:00:00,35.6,35.73,35.52,35.69,230800.0,25.8208,25.9151,25.7628,25.8861,230800.0
2010-05-28 12:30:00,35.7,35.72,35.41,35.56,790200.0,25.8933,25.9078,25.683,25.7918,790200.0
2010-05-28 13:00:00,35.58,35.71,35.56,35.67,355800.0,25.8063,25.9006,25.7918,25.8716,355800.0
2010-05-28 13:30:00,35.66,35.69,35.42,35.5,442400.0,25.8643,25.8861,25.6902,25.7483,442400.0
2010-05-28 14:00:00,35.49,35.6,35.36,35.58,504200.0,25.741,25.8208,25.6467,25.8063,504200.0
2010-05-28 14:30:00,35.58,35.85,35.53,35.73,360000.0,25.8063,26.0021,25.77,25.9151,360000.0
2010-05-28 15:00:00,35.73,35.99,35.64,35.97,546400.0,25.9151,26.1037,25.8498,26.0892,546400.0
2010-05-28 15:30:00,35.98,36.07,35.68,35.71,1533600.0,26.0964,26.1617,25.8788,25.9006,1533600.0
2010-06-01 09:30:00,35.4,35.55,35.2,35.41,748400.0,25.6757,25.7845,25.5307,25.683,748400.0
2010-06-01 10:00:00,35.41,36.17,35.41,36.09,1014800.0,25.683,26.2342,25.683,26.1762,1014800.0
2010-06-01 10:30:00,36.1,36.17,35.92,35.96,595000.0,26.1835,26.2342,26.0529,26.0819,595000.0
2010-06-01 11:00:00,35.97,36.06,35.75,36.04,553800.0,26.0892,26.1544,25.9296,26.1399,553800.0
2010-06-01 11:30:00,36.04,36.11,35.82,35.9,741000.0,26.1399,26.1907,25.9804,26.0384,741000.0
2010-06-01 12:00:00,35.9,35.99,35.85,35.96,297400.0,26.0384,26.1037,26.0021,26.0819,297400.0
2010-06-01 12:30:00,35.97,36.02,35.89,35.94,380600.0,26.0892,26.1254,26.0311,26.0674,380600.0
2010-06-01 13:00:00,35.92,36.17,35.91,36.13,444200.0,26.0529,26.2342,26.0456,26.2052,444200.0
2010-06-01 13:30:00,36.13,36.21,36.05,36.05,539200.0,26.2052,26.2632,26.1472,26.1472,539200.0
2010-06-01 14:00:00,36.05,36.06,35.84,36.01,836400.0,26.1472,26.1544,25.9949,26.1182,836400.0
2010-06-01 14:30:00,36.01,36.13,35.88,36.02,425400.0,26.1182,26.2052,26.0239,26.1254,425400.0
2010-06-01 15:00:00,36.03,36.04,35.73,35.77,1232000.0,26.1327,26.1399,25.9151,25.9441,1232000.0
2010-06-01 15:30:00,35.77,35.77,35.13,35.18,8633800.0,25.9441,25.9441,25.4799,25.5162,8633800.0
2010-06-02 09:30:00,35.17,35.49,35.17,35.47,848600.0,25.5089,25.741,25.5089,25.7265,848600.0
2010-06-02 10:00:00,35.46,35.85,35.37,35.68,910400.0,25.7193,26.0021,25.654,25.8788,910400.0
2010-06-02 10:30:00,35.68,35.84,35.58,35.63,1042600.0,25.8788,25.9949,25.8063,25.8426,1042600.0
2010-06-02 11:00:00,35.62,35.75,35.58,35.71,731200.0,25.8353,25.9296,25.8063,25.9006,731200.0
2010-06-02 11:30:00,35.71,35.92,35.63,35.88,817400.0,25.9006,26.0529,25.8426,26.0239,817400.0
2010-06-02 12:00:00,35.88,35.97,35.86,35.91,302200.0,26.0239,26.0892,26.0094,26.0456,302200.0
2010-06-02 12:30:00,35.92,35.95,35.82,35.91,275400.0,26.0529,26.0747,25.9804,26.0456,275400.0
2010-06-02 13:00:00,35.92,36.02,35.8,35.83,432200.0,26.0529,26.1254,25.9659,25.9876,432200.0
2010-06-02 13:30:00,35.82,35.85,35.66,35.69,332600.0,25.9804,26.0021,25.8643,25.8861,332600.0
2010-06-02 14:00:00,35.69,35.74,35.56,35.71,348400.0,25.8861,25.9223,25.7918,25.9006,348400.0
2010-06-02 14:30:00,35.73,36.09,35.68,36.04,492400.0,25.9151,26.1762,25.8788,26.1399,492400.0
2010-06-02 15:00:00,36.05,36.21,36.04,36.19,783400.0,26.1472,26.2632,26.1399,26.2487,783400.0
2010-06-02 15:30:00,36.19,36.34,36.06,36.31,1286800.0,26.2487,26.3575,26.1544,26.3358,1286800.0
2010-06-03 09:30:00,36.49,36.89,36.42,36.88,917600.0,26.4663,26.7564,26.4156,26.7492,917600.0
2010-06-03 10:00:00,36.88,37.08,36.83,36.93,819200.0,26.7492,26.8943,26.7129,26.7855,819200.0
2010-06-03 10:30:00,36.93,37.01,36.75,36.84,645800.0,26.7855,26.8435,26.6549,26.7202,645800.0
2010-06-03 11:00:00,36.85,36.93,36.68,36.7,461800.0,26.7274,26.7855,26.6041,26.6186,461800.0
2010-06-03 11:30:00,36.71,36.77,36.64,36.67,393800.0,26.6259,26.6694,26.5751,26.5969,393800.0
2010-06-03 12:00:00,36.68,36.71,36.3,36.44,609400.0,26.6041,26.6259,26.3285,26.4301,609400.0
2010-06-03 12:30:00,36.43,36.57,36.36,36.4,456600.0,26.4228,26.5243,26.372,26.401,456600.0
2010-06-03 13:00:00,36.41,36.45,36.25,36.33,389600.0,26.4083,26.4373,26.2922,26.3503,389600.0
2010-06-03 13:30:00,36.34,36.52,36.25,36.33,419800.0,26.3575,26.4881,26.2922,26.3503,419800.0
2010-06-03 14:00:00,36.33,36.57,36.33,36.41,427400.0,26.3503,26.5243,26.3503,26.4083,427400.0
2010-06-03 14:30:00,36.4,36.58,36.38,36.54,417800.0,26.401,26.5316,26.3865,26.5026,417800.0
2010-06-03 15:00:00,36.54,36.64,36.46,36.6,601200.0,26.5026,26.5751,26.4446,26.5461,601200.0
2010-06-03 15:30:00,36.6,36.67,36.48,36.63,1171400.0,26.5461,26.5969,26.4591,26.5679,1171400.0
2010-06-04 09:30:00,35.92,35.92,35.44,35.49,1637000.0,26.0529,26.0529,25.7048,25.741,1637000.0
2010-06-04 10:00:00,35.49,35.51,35.09,35.33,1329200.0,25.741,25.7555,25.4509,25.625,1329200.0
2010-06-04 10:30:00,35.32,35.44,35.12,35.12,603400.0,25.6177,25.7048,25.4727,25.4727,603400.0
2010-06-04 11:00:00,35.12,35.31,35.0,35.08,487600.0,25.4727,25.6105,25.3856,25.4436,487600.0
2010-06-04 11:30:00,35.08,35.38,35.07,35.26,619400.0,25.4436,25.6612,25.4364,25.5742,619400.0
2010-06-04 12:00:00,35.25,35.26,35.02,35.19,491400.0,25.5669,25.5742,25.4001,25.5234,491400.0
2010-06-04 12:30:00,35.19,35.24,35.05,35.23,284800.0,25.5234,25.5597,25.4219,25.5524,284800.0
2010-06-04 13:00:00,35.23,35.25,35.07,35.23,515800.0,25.5524,25.5669,25.4364,25.5524,515800.0
2010-06-04 13:30:00,35.23,35.27,35.03,35.1,587800.0,25.5524,25.5815,25.4074,25.4582,587800.0
2010-06-04 14:00:00,35.1,35.18,34.91,34.98,692600.0,25.4582,25.5162,25.3203,25.3711,692600.0
2010-06-04 14:30:00,34.98,34.99,34.67,34.71,898800.0,25.3711,25.3784,25.1463,25.1753,898800.0
2010-06-04 15:00:00,34.71,35.03,34.7,34.94,973200.0,25.1753,25.4074,25.168,25.3421,973200.0
2010-06-04 15:30:00,34.95,34.99,34.5,34.72,2339400.0,25.3494,25.3784,25.023,25.1825,2339400.0
2010-06-07 09:30:00,34.97,34.97,34.5,34.82,602600.0,25.3639,25.3639,25.023,25.2551,602600.0
2010-06-07 10:00:00,34.81,34.9,34.74,34.8,448600.0,25.2478,25.3131,25.197,25.2406,448600.0
2010-06-07 10:30:00,34.78,34.79,34.43,34.44,630600.0,25.2261,25.2333,24.9722,24.9794,630600.0
2010-06-07 11:00:00,34.44,34.58,34.33,34.4,513600.0,24.9794,25.081,24.8997,24.9504,513600.0
2010-06-07 11:30:00,34.4,34.55,34.35,34.55,352600.0,24.9504,25.0592,24.9142,25.0592,352600.0
2010-06-07 12:00:00,34.54,34.71,34.51,34.55,234600.0,25.052,25.1753,25.0302,25.0592,234600.0
2010-06-07 12:30:00,34.55,34.66,34.53,34.6,224200.0,25.0592,25.139,25.0447,25.0955,224200.0
2010-06-07 13:00:00,34.6,34.74,34.57,34.73,346000.0,25.0955,25.197,25.0737,25.1898,346000.0
2010-06-07 13:30:00,34.72,34.76,34.48,34.54,404400.0,25.1825,25.2115,25.0085,25.052,404400.0
2010-06-07 14:00:00,34.53,34.6,34.47,34.52,450000.0,25.0447,25.0955,25.0012,25.0375,450000.0
2010-06-07 14:30:00,34.52,34.55,34.35,34.48,461600.0,25.0375,25.0592,24.9142,25.0085,461600.0
2010-06-07 15:00:00,34.48,34.57,34.14,34.14,740200.0,25.0085,25.0737,24.7619,24.7619,740200.0
2010-06-07 15:30:00,34.15,34.27,33.99,34.02,1663600.0,24.7691,24.8561,24.6531,24.6748,1663600.0
2010-06-08 09:30:00,33.32,34.72,33.32,34.22,989600.0,24.1671,25.1825,24.1671,24.8199,989600.0
2010-06-08 10:00:00,34.2,34.38,34.06,34.19,697800.0,24.8054,24.9359,24.7038,24.7981,697800.0
2010-06-08 10:30:00,34.18,34.32,34.05,34.29,971200.0,24.7909,24.8924,24.6966,24.8707,971200.0
2010-06-08 11:00:00,34.29,34.36,34.01,34.27,822000.0,24.8707,24.9214,24.6676,24.8561,822000.0
2010-06-08 11:30:00,34.27,34.68,34.27,34.58,408200.0,24.8561,25.1535,24.8561,25.081,408200.0
2010-06-08 12:00:00,34.58,34.65,34.37,34.39,388600.0,25.081,25.1318,24.9287,24.9432,388600.0
2010-06-08 12:30:00,34.38,34.56,34.36,34.54,352600.0,24.9359,25.0665,24.9214,25.052,352600.0
2010-06-08 13:00:00,34.54,34.61,34.26,34.27,309200.0,25.052,25.1028,24.8489,24.8561,309200.0
2010-06-08 13:30:00,34.28,34.3,34.03,34.19,638000.0,24.8634,24.8779,24.6821,24.7981,638000.0
2010-06-08 14:00:00,34.19,34.38,33.99,34.27,615000.0,24.7981,24.9359,24.6531,24.8561,615000.0
2010-06-08 14:30:00,34.27,34.49,34.23,34.26,542600.0,24.8561,25.0157,24.8271,24.8489,542600.0
2010-06-08 15:00:00,34.27,34.49,34.2,34.49,560600.0,24.8561,25.0157,24.8054,25.0157,560600.0
2010-06-08 15:30:00,34.49,34.73,34.44,34.63,1484600.0,25.0157,25.1898,24.9794,25.1173,1484600.0
2010-06-09 09:30:00,34.96,35.38,34.9,35.37,999000.0,25.3566,25.6612,25.3131,25.654,999000.0
2010-06-09 10:00:00,35.36,35.48,35.26,35.39,570200.0,25.6467,25.7338,25.5742,25.6685,570200.0
2010-06-09 10:30:00,35.39,35.47,35.13,35.4,598600.0,25.6685,25.7265,25.4799,25.6757,598600.0
2010-06-09 11:00:00,35.4,35.93,35.35,35.88,760000.0,25.6757,26.0602,25.6395,26.0239,760000.0
2010-06-09 11:30:00,35.87,35.97,35.77,35.87,437000.0,26.0166,26.0892,25.9441,26.0166,437000.0
2010-06-09 12:00:00,35.87,35.88,35.68,35.68,380200.0,26.0166,26.0239,25.8788,25.8788,380200.0
2010-06-09 12:30:00,35.68,35.71,35.55,35.55,417000.0,25.8788,25.9006,25.7845,25.7845,417000.0
2010-06-09 13:00:00,35.55,35.57,35.4,35.4,324000.0,25.7845,25.799,25.6757,25.6757,324000.0
2010-06-09 13:30:00,35.4,35.43,35.27,35.35,661600.0,25.6757,25.6975,25.5815,25.6395,661600.0
2010-06-09 14:00:00,35.35,35.37,35.16,35.31,596400.0,25.6395,25.654,25.5017,25.6105,596400.0
2010-06-09 14:30:00,35.31,35.34,35.0,35.0,557600.0,25.6105,25.6322,25.3856,25.3856,557600.0
2010-06-09 15:00:00,35.0,35.13,34.79,34.99,663200.0,25.3856,25.4799,25.2333,25.3784,663200.0
2010-06-09 15:30:00,34.99,34.99,34.55,34.7,1807400.0,25.3784,25.3784,25.0592,25.168,1807400.0
2010-06-10 09:30:00,35.27,36.06,35.27,36.05,882600.0,25.5815,26.1544,25.5815,26.1472,882600.0
2010-06-10 10:00:00,36.05,36.16,35.8,35.95,631200.0,26.1472,26.227,25.9659,26.0747,631200.0
2010-06-10 10:30:00,35.96,36.1,35.9,35.95,425600.0,26.0819,26.1835,26.0384,26.0747,425600.0
2010-06-10 11:00:00,35.95,36.14,35.94,36.06,306000.0,26.0747,26.2125,26.0674,26.1544,306000.0
2010-06-10 11:30:00,36.06,36.06,35.76,35.99,438600.0,26.1544,26.1544,25.9369,26.1037,438600.0
2010-06-10 12:00:00,35.99,36.01,35.82,35.99,299600.0,26.1037,26.1182,25.9804,26.1037,299600.0
2010-06-10 12:30:00,36.0,36.06,35.81,35.9,243400.0,26.1109,26.1544,25.9731,26.0384,243400.0
2010-06-10 13:00:00,35.9,35.97,35.83,35.93,416800.0,26.0384,26.0892,25.9876,26.0602,416800.0
2010-06-10 13:30:00,35.94,36.04,35.92,35.97,534600.0,26.0674,26.1399,26.0529,26.0892,534600.0
2010-06-10 14:00:00,35.96,36.01,35.88,35.98,319400.0,26.0819,26.1182,26.0239,26.0964,319400.0
2010-06-10 14:30:00,35.98,36.12,35.98,36.08,401600.0,26.0964,26.198,26.0964,26.1689,401600.0
2010-06-10 15:00:00,36.08,36.29,36.02,36.27,587600.0,26.1689,26.3213,26.1254,26.3068,587600.0
2010-06-10 15:30:00,36.27,36.4,36.23,36.36,1194200.0,26.3068,26.401,26.2777,26.372,1194200.0
2010-06-11 09:30:00,36.04,36.66,35.81,36.63,672200.0,26.1399,26.5896,25.9731,26.5679,672200.0
2010-06-11 10:00:00,36.62,36.77,36.42,36.76,638800.0,26.5606,26.6694,26.4156,26.6622,638800.0
2010-06-11 10:30:00,36.77,36.84,36.51,36.55,477600.0,26.6694,26.7202,26.4808,26.5098,477600.0
2010-06-11 11:00:00,36.56,36.59,36.4,36.41,273600.0,26.5171,26.5389,26.401,26.4083,273600.0
2010-06-11 11:30:00,36.41,36.55,36.38,36.52,208800.0,26.4083,26.5098,26.3865,26.4881,208800.0
2010-06-11 12:00:00,36.52,36.56,36.35,36.38,183000.0,26.4881,26.5171,26.3648,26.3865,183000.0
2010-06-11 12:30:00,36.38,36.43,36.29,36.37,232000.0,26.3865,26.4228,26.3213,26.3793,232000.0
2010-06-11 13:00:00,36.39,36.55,36.39,36.52,189400.0,26.3938,26.5098,26.3938,26.4881,189400.0
2010-06-11 13:30:00,36.53,36.56,36.37,36.43,264400.0,26.4953,26.5171,26.3793,26.4228,264400.0
2010-06-11 14:00:00,36.42,36.52,36.3,36.36,244200.0,26.4156,26.4881,26.3285,26.372,244200.0
2010-06-11 14:30:00,36.37,36.54,36.35,36.46,251400.0,26.3793,26.5026,26.3648,26.4446,251400.0
2010-06-11 15:00:00,36.46,36.58,36.38,36.55,319800.0,26.4446,26.5316,26.3865,26.5098,319800.0
2010-06-11 15:30:00,36.54,36.84,36.52,36.77,1222800.0,26.5026,26.7202,26.4881,26.6694,1222800.0
2010-06-14 09:30:00,37.15,37.25,36.75,36.94,858800.0,26.945,27.0176,26.6549,26.7927,858800.0
2010-06-14 10:00:00,36.93,37.15,36.92,36.97,526800.0,26.7855,26.945,26.7782,26.8145,526800.0
2010-06-14 10:30:00,36.98,36.98,36.59,36.77,611800.0,26.8217,26.8217,26.5389,26.6694,611800.0
2010-06-14 11:00:00,36.77,36.88,36.67,36.68,343800.0,26.6694,26.7492,26.5969,26.6041,343800.0
2010-06-14 11:30:00,36.67,36.88,36.66,36.84,324600.0,26.5969,26.7492,26.5896,26.7202,324600.0
2010-06-14 12:00:00,36.84,36.94,36.83,36.92,326200.0,26.7202,26.7927,26.7129,26.7782,326200.0
2010-06-14 12:30:00,36.92,36.96,36.75,36.75,357000.0,26.7782,26.8072,26.6549,26.6549,357000.0
2010-06-14 13:00:00,36.75,36.83,36.58,36.68,631800.0,26.6549,26.7129,26.5316,26.6041,631800.0
2010-06-14 13:30:00,36.68,36.79,36.57,36.57,254000.0,26.6041,26.6839,26.5243,26.5243,254000.0
2010-06-14 14:00:00,36.57,36.63,36.49,36.62,333800.0,26.5243,26.5679,26.4663,26.5606,333800.0
2010-06-14 14:30:00,36.62,36.68,36.46,36.65,357600.0,26.5606,26.6041,26.4446,26.5824,357600.0
2010-06-14 15:00:00,36.64,36.7,36.52,36.58,433200.0,26.5751,26.6186,26.4881,26.5316,433200.0
2010-06-14 15:30:00,36.58,36.58,36.3,36.37,1048400.0,26.5316,26.5316,26.3285,26.3793,1048400.0
2010-06-15 09:30:00,36.77,37.08,36.73,36.88,578200.0,26.6694,26.8943,26.6404,26.7492,578200.0
2010-06-15 10:00:00,36.88,36.91,36.63,36.87,448800.0,26.7492,26.7709,26.5679,26.7419,448800.0
2010-06-15 10:30:00,36.87,36.93,36.8,36.87,405800.0,26.7419,26.7855,26.6912,26.7419,405800.0
2010-06-15 11:00:00,36.87,36.92,36.82,36.87,197800.0,26.7419,26.7782,26.7057,26.7419,197800.0
2010-06-15 11:30:00,36.88,36.99,36.8,36.92,202600.0,26.7492,26.829,26.6912,26.7782,202600.0
2010-06-15 12:00:00,36.92,37.06,36.92,36.99,226000.0,26.7782,26.8797,26.7782,26.829,226000.0
2010-06-15 12:30:00,37.0,37.01,36.87,36.96,221000.0,26.8362,26.8435,26.7419,26.8072,221000.0
2010-06-15 13:00:00,36.97,37.11,36.89,37.09,229600.0,26.8145,26.916,26.7564,26.9015,229600.0
2010-06-15 13:30:00,37.09,37.24,37.07,37.23,406400.0,26.9015,27.0103,26.887,27.003,406400.0
2010-06-15 14:00:00,37.24,37.38,36.85,37.37,358600.0,27.0103,27.1118,26.7274,27.1046,358600.0
2010-06-15 14:30:00,37.37,37.38,37.24,37.3,323800.0,27.1046,27.1118,27.0103,27.0538,323800.0
2010-06-15 15:00:00,37.3,37.44,37.27,37.44,485600.0,27.0538,27.1554,27.0321,27.1554,485600.0
2010-06-15 15:30:00,37.44,37.61,37.4,37.59,1423000.0,27.1554,27.2787,27.1263,27.2642,1423000.0
2010-06-16 09:30:00,37.31,37.91,37.31,37.91,582800.0,27.0611,27.4963,27.0611,27.4963,582800.0
2010-06-16 10:00:00,37.91,37.98,37.66,37.68,464200.0,27.4963,27.547,27.3149,27.3294,464200.0
2010-06-16 10:30:00,37.68,37.88,37.65,37.83,378200.0,27.3294,27.4745,27.3077,27.4382,378200.0
2010-06-16 11:00:00,37.84,37.98,37.77,37.97,254800.0,27.4455,27.547,27.3947,27.5398,254800.0
2010-06-16 11:30:00,37.97,38.15,37.95,38.07,533800.0,27.5398,27.6703,27.5253,27.6123,533800.0
2010-06-16 12:00:00,38.08,38.24,38.07,38.15,351600.0,27.6196,27.7356,27.6123,27.6703,351600.0
2010-06-16 12:30:00,38.15,38.17,37.91,37.96,425000.0,27.6703,27.6848,27.4963,27.5325,425000.0
2010-06-16 13:00:00,37.96,37.98,37.85,37.97,502800.0,27.5325,27.547,27.4527,27.5398,502800.0
2010-06-16 13:30:00,37.96,38.08,37.93,38.04,482800.0,27.5325,27.6196,27.5108,27.5905,482800.0
2010-06-16 14:00:00,38.04,38.1,37.82,37.85,582600.0,27.5905,27.6341,27.431,27.4527,582600.0
2010-06-16 14:30:00,37.85,37.91,37.73,37.76,506400.0,27.4527,27.4963,27.3657,27.3875,506400.0
2010-06-16 15:00:00,37.76,37.8,37.52,37.52,646000.0,27.3875,27.4165,27.2134,27.2134,646000.0
2010-06-16 15:30:00,37.52,37.64,37.48,37.57,1433200.0,27.2134,27.3004,27.1844,27.2496,1433200.0
2010-06-17 09:30:00,37.93,38.02,37.71,37.99,967800.0,27.5108,27.576,27.3512,27.5543,967800.0
2010-06-17 10:00:00,37.98,37.99,37.43,37.56,896000.0,27.547,27.5543,27.1481,27.2424,896000.0
2010-06-17 10:30:00,37.56,37.56,37.33,37.37,500800.0,27.2424,27.2424,27.0756,27.1046,500800.0
2010-06-17 11:00:00,37.36,37.55,37.2,37.53,665000.0,27.0973,27.2351,26.9813,27.2206,665000.0
2010-06-17 11:30:00,37.53,37.76,37.49,37.7,654800.0,27.2206,27.3875,27.1916,27.3439,654800.0
2010-06-17 12:00:00,37.7,37.74,37.62,37.65,403000.0,27.3439,27.373,27.2859,27.3077,403000.0
2010-06-17 12:30:00,37.67,37.77,37.63,37.73,333800.0,27.3222,27.3947,27.2932,27.3657,333800.0
2010-06-17 13:00:00,37.73,37.78,37.66,37.76,452800.0,27.3657,27.402,27.3149,27.3875,452800.0
2010-06-17 13:30:00,37.77,37.99,37.77,37.99,449200.0,27.3947,27.5543,27.3947,27.5543,449200.0
2010-06-17 14:00:00,37.99,38.07,37.91,37.92,397000.0,27.5543,27.6123,27.4963,27.5035,397000.0
2010-06-17 14:30:00,37.92,37.94,37.69,37.81,522000.0,27.5035,27.518,27.3367,27.4237,522000.0
2010-06-17 15:00:00,37.81,37.81,37.68,37.75,591400.0,27.4237,27.4237,27.3294,27.3802,591400.0
2010-06-17 15:30:00,37.76,38.19,37.75,38.1,1807000.0,27.3875,27.6993,27.3802,27.6341,1807000.0
2010-06-18 09:30:00,38.14,38.26,37.92,37.95,1948400.0,27.6631,27.7501,27.5035,27.5253,1948400.0
2010-06-18 10:00:00,37.95,38.14,37.91,38.13,422200.0,27.5253,27.6631,27.4963,27.6558,422200.0
2010-06-18 10:30:00,38.13,38.26,38.09,38.21,535800.0,27.6558,27.7501,27.6268,27.7138,535800.0
2010-06-18 11:00:00,38.21,38.23,38.03,38.05,343400.0,27.7138,27.7283,27.5833,27.5978,343400.0
2010-06-18 11:30:00,38.05,38.07,37.93,37.95,276800.0,27.5978,27.6123,27.5108,27.5253,276800.0
2010-06-18 12:00:00,37.96,38.13,37.95,38.01,458600.0,27.5325,27.6558,27.5253,27.5688,458600.0
2010-06-18 12:30:00,38.02,38.02,37.91,37.97,234400.0,27.576,27.576,27.4963,27.5398,234400.0
2010-06-18 13:00:00,37.96,37.99,37.91,37.97,303600.0,27.5325,27.5543,27.4963,27.5398,303600.0
2010-06-18 13:30:00,37.98,38.13,37.96,38.1,247800.0,27.547,27.6558,27.5325,27.6341,247800.0
2010-06-18 14:00:00,38.1,38.19,38.07,38.19,274800.0,27.6341,27.6993,27.6123,27.6993,274800.0
2010-06-18 14:30:00,38.19,38.19,38.08,38.15,320400.0,27.6993,27.6993,27.6196,27.6703,320400.0
2010-06-18 15:00:00,38.13,38.16,38.02,38.15,608800.0,27.6558,27.6776,27.576,27.6703,608800.0
2010-06-18 15:30:00,38.15,38.2,38.06,38.18,1370800.0,27.6703,27.7066,27.605,27.6921,1370800.0
2010-06-21 09:30:00,38.63,39.0,38.57,38.97,1012200.0,28.0185,28.2868,27.975,28.2651,1012200.0
2010-06-21 10:00:00,38.98,39.12,38.91,38.99,735800.0,28.2723,28.3739,28.2216,28.2796,735800.0
2010-06-21 10:30:00,38.99,39.18,38.97,39.05,628400.0,28.2796,28.4174,28.2651,28.3231,628400.0
2010-06-21 11:00:00,39.05,39.13,38.93,39.1,348400.0,28.3231,28.3811,28.2361,28.3594,348400.0
2010-06-21 11:30:00,39.1,39.1,38.84,38.92,359600.0,28.3594,28.3594,28.1708,28.2288,359600.0
2010-06-21 12:00:00,38.92,38.93,38.73,38.74,263200.0,28.2288,28.2361,28.091,28.0983,263200.0
2010-06-21 12:30:00,38.73,38.79,38.68,38.78,227400.0,28.091,28.1345,28.0547,28.1273,227400.0
2010-06-21 13:00:00,38.78,38.87,38.73,38.83,217200.0,28.1273,28.1925,28.091,28.1635,217200.0
2010-06-21 13:30:00,38.83,38.84,38.65,38.69,258800.0,28.1635,28.1708,28.033,28.062,258800.0
2010-06-21 14:00:00,38.7,38.93,38.7,38.8,448000.0,28.0692,28.2361,28.0692,28.1418,448000.0
2010-06-21 14:30:00,38.8,38.85,38.63,38.63,344800.0,28.1418,28.178,28.0185,28.0185,344800.0
2010-06-21 15:00:00,38.63,38.67,38.28,38.32,1044200.0,28.0185,28.0475,27.7646,27.7936,1044200.0
2010-06-21 15:30:00,38.31,38.4,38.18,38.39,1449000.0,27.7864,27.8517,27.6921,27.8444,1449000.0
2010-06-22 09:30:00,38.38,38.44,38.05,38.08,715400.0,27.8371,27.8807,27.5978,27.6196,715400.0
2010-06-22 10:00:00,38.07,38.09,37.67,37.69,885200.0,27.6123,27.6268,27.3222,27.3367,885200.0
2010-06-22 10:30:00,37.69,37.77,37.55,37.72,654200.0,27.3367,27.3947,27.2351,27.3584,654200.0
2010-06-22 11:00:00,37.73,37.74,37.53,37.71,542200.0,27.3657,27.373,27.2206,27.3512,542200.0
2010-06-22 11:30:00,37.7,37.86,37.59,37.7,515800.0,27.3439,27.46,27.2642,27.3439,515800.0
2010-06-22 12:00:00,37.72,37.85,37.67,37.68,322800.0,27.3584,27.4527,27.3222,27.3294,322800.0
2010-06-22 12:30:00,37.67,37.71,37.62,37.69,240200.0,27.3222,27.3512,27.2859,27.3367,240200.0
2010-06-22 13:00:00,37.68,37.74,37.56,37.59,280600.0,27.3294,27.373,27.2424,27.2642,280600.0
2010-06-22 13:30:00,37.59,37.72,37.51,37.52,362400.0,27.2642,27.3584,27.2061,27.2134,362400.0
2010-06-22 14:00:00,37.52,37.57,37.28,37.37,441600.0,27.2134,27.2496,27.0393,27.1046,441600.0
2010-06-22 14:30:00,37.37,37.43,37.02,37.1,649800.0,27.1046,27.1481,26.8507,26.9088,649800.0
2010-06-22 15:00:00,37.1,37.13,36.94,36.98,735200.0,26.9088,26.9305,26.7927,26.8217,735200.0
2010-06-22 15:30:00,36.98,37.02,36.82,36.91,1404800.0,26.8217,26.8507,26.7057,26.7709,1404800.0
2010-06-23 09:30:00,37.04,37.08,36.73,36.85,558600.0,26.8652,26.8943,26.6404,26.7274,558600.0
2010-06-23 10:00:00,36.85,36.85,36.2,36.29,805800.0,26.7274,26.7274,26.256,26.3213,805800.0
2010-06-23 10:30:00,36.29,36.55,36.27,36.49,496600.0,26.3213,26.5098,26.3068,26.4663,496600.0
2010-06-23 11:00:00,36.5,36.52,36.35,36.38,482400.0,26.4736,26.4881,26.3648,26.3865,482400.0
2010-06-23 11:30:00,36.38,36.41,36.31,36.32,434600.0,26.3865,26.4083,26.3358,26.343,434600.0
2010-06-23 12:00:00,36.32,36.47,36.32,36.45,378400.0,26.343,26.4518,26.343,26.4373,378400.0
2010-06-23 12:30:00,36.45,36.57,36.42,36.56,339800.0,26.4373,26.5243,26.4156,26.5171,339800.0
2010-06-23 13:00:00,36.56,36.71,36.52,36.71,425200.0,26.5171,26.6259,26.4881,26.6259,425200.0
2010-06-23 13:30:00,36.71,36.8,36.67,36.79,284400.0,26.6259,26.6912,26.5969,26.6839,284400.0
2010-06-23 14:00:00,36.79,36.88,36.67,36.85,556600.0,26.6839,26.7492,26.5969,26.7274,556600.0
2010-06-23 14:30:00,36.86,37.13,36.72,36.83,724600.0,26.7347,26.9305,26.6331,26.7129,724600.0
2010-06-23 15:00:00,36.83,36.97,36.68,36.95,947000.0,26.7129,26.8145,26.6041,26.8,947000.0
2010-06-23 15:30:00,36.95,37.04,36.83,36.98,2198800.0,26.8,26.8652,26.7129,26.8217,2198800.0
2010-06-24 09:30:00,36.83,36.83,36.24,36.31,577600.0,26.7129,26.7129,26.285,26.3358,577600.0
2010-06-24 10:00:00,36.32,36.76,36.28,36.65,613800.0,26.343,26.6622,26.314,26.5824,613800.0
2010-06-24 10:30:00,36.66,36.69,36.27,36.33,516200.0,26.5896,26.6114,26.3068,26.3503,516200.0
2010-06-24 11:00:00,36.34,36.34,36.08,36.17,330000.0,26.3575,26.3575,26.1689,26.2342,330000.0
2010-06-24 11:30:00,36.16,36.35,36.1,36.25,400600.0,26.227,26.3648,26.1835,26.2922,400600.0
2010-06-24 12:00:00,36.26,36.41,36.2,36.27,425600.0,26.2995,26.4083,26.256,26.3068,425600.0
2010-06-24 12:30:00,36.26,36.27,36.1,36.24,353600.0,26.2995,26.3068,26.1835,26.285,353600.0
2010-06-24 13:00:00,36.24,36.44,36.2,36.35,497400.0,26.285,26.4301,26.256,26.3648,497400.0
2010-06-24 13:30:00,36.35,36.52,36.31,36.49,492600.0,26.3648,26.4881,26.3358,26.4663,492600.0
2010-06-24 14:00:00,36.49,36.51,36.34,36.41,474600.0,26.4663,26.4808,26.3575,26.4083,474600.0
2010-06-24 14:30:00,36.41,36.42,36.06,36.12,488400.0,26.4083,26.4156,26.1544,26.198,488400.0
2010-06-24 15:00:00,36.12,36.23,35.87,36.07,702600.0,26.198,26.2777,26.0166,26.1617,702600.0
2010-06-24 15:30:00,36.09,36.14,35.92,36.01,1431600.0,26.1762,26.2125,26.0529,26.1182,1431600.0
2010-06-25 09:30:00,36.16,36.27,35.91,36.17,707200.0,26.227,26.3068,26.0456,26.2342,707200.0
2010-06-25 10:00:00,36.18,36.39,36.04,36.33,712000.0,26.2415,26.3938,26.1399,26.3503,712000.0
2010-06-25 10:30:00,36.34,36.4,35.87,35.88,731600.0,26.3575,26.401,26.0166,26.0239,731600.0
2010-06-25 11:00:00,35.88,36.07,35.85,36.02,450200.0,26.0239,26.1617,26.0021,26.1254,450200.0
2010-06-25 11:30:00,36.02,36.19,35.94,36.1,347800.0,26.1254,26.2487,26.0674,26.1835,347800.0
2010-06-25 12:00:00,36.12,36.29,36.07,36.25,309000.0,26.198,26.3213,26.1617,26.2922,309000.0
2010-06-25 12:30:00,36.24,36.35,36.15,36.19,290200.0,26.285,26.3648,26.2197,26.2487,290200.0
2010-06-25 13:00:00,36.19,36.45,36.15,36.45,302400.0,26.2487,26.4373,26.2197,26.4373,302400.0
2010-06-25 13:30:00,36.44,36.5,36.34,36.48,290400.0,26.4301,26.4736,26.3575,26.4591,290400.0
2010-06-25 14:00:00,36.48,36.55,36.35,36.46,329800.0,26.4591,26.5098,26.3648,26.4446,329800.0
2010-06-25 14:30:00,36.47,36.56,36.37,36.46,261400.0,26.4518,26.5171,26.3793,26.4446,261400.0
2010-06-25 15:00:00,36.45,36.47,36.27,36.37,462200.0,26.4373,26.4518,26.3068,26.3793,462200.0
2010-06-25 15:30:00,36.37,36.56,36.21,36.38,1804000.0,26.3793,26.5171,26.2632,26.3865,1804000.0
2010-06-28 09:30:00,36.38,36.72,36.21,36.29,393200.0,26.3865,26.6331,26.2632,26.3213,393200.0
2010-06-28 10:00:00,36.3,36.41,36.19,36.38,238000.0,26.3285,26.4083,26.2487,26.3865,238000.0
2010-06-28 10:30:00,36.39,36.6,36.23,36.57,377000.0,26.3938,26.5461,26.2777,26.5243,377000.0
2010-06-28 11:00:00,36.58,36.72,36.55,36.69,316800.0,26.5316,26.6331,26.5098,26.6114,316800.0
2010-06-28 11:30:00,36.7,36.81,36.54,36.55,318800.0,26.6186,26.6984,26.5026,26.5098,318800.0
2010-06-28 12:00:00,36.54,36.58,36.41,36.53,215400.0,26.5026,26.5316,26.4083,26.4953,215400.0
2010-06-28 12:30:00,36.52,36.58,36.39,36.55,183600.0,26.4881,26.5316,26.3938,26.5098,183600.0
2010-06-28 13:00:00,36.56,36.56,36.33,36.39,247400.0,26.5171,26.5171,26.3503,26.3938,247400.0
2010-06-28 13:30:00,36.4,36.54,36.31,36.49,247000.0,26.401,26.5026,26.3358,26.4663,247000.0
2010-06-28 14:00:00,36.49,36.56,36.44,36.44,159800.0,26.4663,26.5171,26.4301,26.4301,159800.0
2010-06-28 14:30:00,36.44,36.62,36.43,36.61,329800.0,26.4301,26.5606,26.4228,26.5534,329800.0
2010-06-28 15:00:00,36.6,36.63,36.34,36.39,436400.0,26.5461,26.5679,26.3575,26.3938,436400.0
2010-06-28 15:30:00,36.39,36.59,36.33,36.36,898800.0,26.3938,26.5389,26.3503,26.372,898800.0
2010-06-29 09:30:00,35.88,35.88,35.37,35.53,886000.0,26.0239,26.0239,25.654,25.77,886000.0
2010-06-29 10:00:00,35.52,35.52,34.94,34.99,1268000.0,25.7628,25.7628,25.3421,25.3784,1268000.0
2010-06-29 10:30:00,34.98,35.1,34.89,35.06,889000.0,25.3711,25.4582,25.3058,25.4291,889000.0
2010-06-29 11:00:00,35.07,35.1,34.89,34.94,547200.0,25.4364,25.4582,25.3058,25.3421,547200.0
2010-06-29 11:30:00,34.93,35.0,34.86,34.91,435600.0,25.3348,25.3856,25.2841,25.3203,435600.0
2010-06-29 12:00:00,34.91,34.99,34.77,34.93,380600.0,25.3203,25.3784,25.2188,25.3348,380600.0
2010-06-29 12:30:00,34.94,35.01,34.85,34.96,386000.0,25.3421,25.3929,25.2768,25.3566,386000.0
2010-06-29 13:00:00,34.96,34.99,34.83,34.86,346800.0,25.3566,25.3784,25.2623,25.2841,346800.0
2010-06-29 13:30:00,34.86,35.01,34.74,34.99,469600.0,25.2841,25.3929,25.197,25.3784,469600.0
2010-06-29 14:00:00,34.99,35.15,34.96,35.09,460400.0,25.3784,25.4944,25.3566,25.4509,460400.0
2010-06-29 14:30:00,35.09,35.1,34.96,35.0,499600.0,25.4509,25.4582,25.3566,25.3856,499600.0
2010-06-29 15:00:00,35.01,35.09,34.84,34.93,1085600.0,25.3929,25.4509,25.2696,25.3348,1085600.0
2010-06-29 15:30:00,34.93,35.13,34.78,35.06,2119600.0,25.3348,25.4799,25.2261,25.4291,2119600.0
2010-06-30 09:30:00,35.08,35.45,34.77,35.26,626000.0,25.4436,25.712,25.2188,25.5742,626000.0
2010-06-30 10:00:00,35.26,35.41,35.21,35.32,549800.0,25.5742,25.683,25.5379,25.6177,549800.0
2010-06-30 10:30:00,35.31,35.56,35.21,35.28,511600.0,25.6105,25.7918,25.5379,25.5887,511600.0
2010-06-30 11:00:00,35.27,35.48,35.24,35.35,299000.0,25.5815,25.7338,25.5597,25.6395,299000.0
2010-06-30 11:30:00,35.35,35.56,35.35,35.38,265800.0,25.6395,25.7918,25.6395,25.6612,265800.0
2010-06-30 12:00:00,35.4,35.45,35.33,35.35,195600.0,25.6757,25.712,25.625,25.6395,195600.0
2010-06-30 12:30:00,35.35,35.43,35.24,35.24,213200.0,25.6395,25.6975,25.5597,25.5597,213200.0
2010-06-30 13:00:00,35.24,35.31,35.2,35.29,226800.0,25.5597,25.6105,25.5307,25.596,226800.0
2010-06-30 13:30:00,35.3,35.32,35.17,35.27,247200.0,25.6032,25.6177,25.5089,25.5815,247200.0
2010-06-30 14:00:00,35.27,35.39,35.09,35.15,319400.0,25.5815,25.6685,25.4509,25.4944,319400.0
2010-06-30 14:30:00,35.15,35.27,35.1,35.17,336400.0,25.4944,25.5815,25.4582,25.5089,336400.0
2010-06-30 15:00:00,35.16,35.29,35.01,35.02,559000.0,25.5017,25.596,25.3929,25.4001,559000.0
2010-06-30 15:30:00,35.02,35.02,34.68,34.73,2271800.0,25.4001,25.4001,25.1535,25.1898,2271800.0
2010-07-01 09:30:00,34.93,35.19,34.82,34.89,977200.0,25.3348,25.5234,25.2551,25.3058,977200.0
2010-07-01 10:00:00,34.93,34.93,34.35,34.41,1535400.0,25.3348,25.3348,24.9142,24.9577,1535400.0
2010-07-01 10:30:00,34.43,34.45,33.98,34.08,1233400.0,24.9722,24.9867,24.6458,24.7183,1233400.0
2010-07-01 11:00:00,34.08,34.24,33.92,34.22,1077800.0,24.7183,24.8344,24.6023,24.8199,1077800.0
2010-07-01 11:30:00,34.22,34.66,34.17,34.5,911400.0,24.8199,25.139,24.7836,25.023,911400.0
2010-07-01 12:00:00,34.49,34.55,34.42,34.49,460600.0,25.0157,25.0592,24.9649,25.0157,460600.0
2010-07-01 12:30:00,34.49,34.92,34.45,34.74,644200.0,25.0157,25.3276,24.9867,25.197,644200.0
2010-07-01 13:00:00,34.74,34.92,34.7,34.8,626000.0,25.197,25.3276,25.168,25.2406,626000.0
2010-07-01 13:30:00,34.78,34.98,34.73,34.88,694200.0,25.2261,25.3711,25.1898,25.2986,694200.0
2010-07-01 14:00:00,34.9,35.06,34.75,34.81,646400.0,25.3131,25.4291,25.2043,25.2478,646400.0
2010-07-01 14:30:00,34.82,34.84,34.52,34.65,536400.0,25.2551,25.2696,25.0375,25.1318,536400.0
2010-07-01 15:00:00,34.66,34.84,34.6,34.79,698000.0,25.139,25.2696,25.0955,25.2333,698000.0
2010-07-01 15:30:00,34.79,34.9,34.55,34.79,1416000.0,25.2333,25.3131,25.0592,25.2333,1416000.0
2010-07-02 09:30:00,34.96,35.27,34.85,34.95,1107600.0,25.3566,25.5815,25.2768,25.3494,1107600.0
2010-07-02 10:00:00,34.94,34.94,34.67,34.73,942000.0,25.3421,25.3421,25.1463,25.1898,942000.0
2010-07-02 10:30:00,34.73,34.99,34.67,34.75,585600.0,25.1898,25.3784,25.1463,25.2043,585600.0
2010-07-02 11:00:00,34.75,34.76,34.49,34.52,706200.0,25.2043,25.2115,25.0157,25.0375,706200.0
2010-07-02 11:30:00,34.51,34.52,34.23,34.29,788600.0,25.0302,25.0375,24.8271,24.8707,788600.0
2010-07-02 12:00:00,34.3,34.42,34.23,34.31,536000.0,24.8779,24.9649,24.8271,24.8852,536000.0
2010-07-02 12:30:00,34.31,34.32,34.18,34.19,563200.0,24.8852,24.8924,24.7909,24.7981,563200.0
2010-07-02 13:00:00,34.19,34.2,33.99,34.0,742200.0,24.7981,24.8054,24.6531,24.6603,742200.0
2010-07-02 13:30:00,34.0,34.23,33.99,34.18,694400.0,24.6603,24.8271,24.6531,24.7909,694400.0
2010-07-02 14:00:00,34.18,34.22,34.07,34.12,424200.0,24.7909,24.8199,24.7111,24.7474,424200.0
2010-07-02 14:30:00,34.12,34.18,34.07,34.17,327000.0,24.7474,24.7909,24.7111,24.7836,327000.0
2010-07-02 15:00:00,34.17,34.33,34.13,34.3,567800.0,24.7836,24.8997,24.7546,24.8779,567800.0
2010-07-02 15:30:00,34.3,34.48,34.14,34.16,1327800.0,24.8779,25.0085,24.7619,24.7764,1327800.0
2010-07-06 09:30:00,34.98,34.98,34.32,34.52,1394000.0,25.3711,25.3711,24.8924,25.0375,1394000.0
2010-07-06 10:00:00,34.53,34.83,34.19,34.6,961400.0,25.0447,25.2623,24.7981,25.0955,961400.0
2010-07-06 10:30:00,34.6,34.67,34.49,34.53,560800.0,25.0955,25.1463,25.0157,25.0447,560800.0
2010-07-06 11:00:00,34.53,34.59,34.44,34.49,538200.0,25.0447,25.0882,24.9794,25.0157,538200.0
2010-07-06 11:30:00,34.49,34.62,34.48,34.57,389400.0,25.0157,25.11,25.0085,25.0737,389400.0
2010-07-06 12:00:00,34.57,34.59,34.34,34.37,477400.0,25.0737,25.0882,24.9069,24.9287,477400.0
2010-07-06 12:30:00,34.37,34.38,34.04,34.12,617600.0,24.9287,24.9359,24.6893,24.7474,617600.0
2010-07-06 13:00:00,34.12,34.18,33.98,34.08,551400.0,24.7474,24.7909,24.6458,24.7183,551400.0
2010-07-06 13:30:00,34.08,34.13,33.67,33.68,860600.0,24.7183,24.7546,24.421,24.4282,860600.0
2010-07-06 14:00:00,33.69,33.87,33.59,33.74,742600.0,24.4355,24.566,24.3629,24.4717,742600.0
2010-07-06 14:30:00,33.73,33.8,33.58,33.6,714400.0,24.4645,24.5153,24.3557,24.3702,714400.0
2010-07-06 15:00:00,33.6,33.71,33.46,33.59,1012000.0,24.3702,24.45,24.2687,24.3629,1012000.0
2010-07-06 15:30:00,33.59,33.79,33.52,33.74,1983000.0,24.3629,24.508,24.3122,24.4717,1983000.0
2010-07-07 09:30:00,33.85,34.49,33.57,34.45,1543000.0,24.5515,25.0157,24.3484,24.9867,1543000.0
2010-07-07 10:00:00,34.45,34.65,34.45,34.52,1111000.0,24.9867,25.1318,24.9867,25.0375,1111000.0
2010-07-07 10:30:00,34.51,34.73,34.45,34.68,807800.0,25.0302,25.1898,24.9867,25.1535,807800.0
2010-07-07 11:00:00,34.68,34.78,34.6,34.71,821800.0,25.1535,25.2261,25.0955,25.1753,821800.0
2010-07-07 11:30:00,34.7,34.81,34.43,34.51,502600.0,25.168,25.2478,24.9722,25.0302,502600.0
2010-07-07 12:00:00,34.52,34.68,34.52,34.63,312800.0,25.0375,25.1535,25.0375,25.1173,312800.0
2010-07-07 12:30:00,34.65,34.73,34.59,34.7,198800.0,25.1318,25.1898,25.0882,25.168,198800.0
2010-07-07 13:00:00,34.68,34.85,34.67,34.8,462800.0,25.1535,25.2768,25.1463,25.2406,462800.0
2010-07-07 13:30:00,34.8,34.85,34.67,34.82,802200.0,25.2406,25.2768,25.1463,25.2551,802200.0
2010-07-07 14:00:00,34.82,34.94,34.74,34.76,615000.0,25.2551,25.3421,25.197,25.2115,615000.0
2010-07-07 14:30:00,34.76,34.8,34.62,34.8,556600.0,25.2115,25.2406,25.11,25.2406,556600.0
2010-07-07 15:00:00,34.8,34.98,34.7,34.95,690000.0,25.2406,25.3711,25.168,25.3494,690000.0
2010-07-07 15:30:00,34.96,35.16,34.93,35.1,1711400.0,25.3566,25.5017,25.3348,25.4582,1711400.0
2010-07-08 09:30:00,35.37,35.84,35.21,35.5,1003000.0,25.654,25.9949,25.5379,25.7483,1003000.0
2010-07-08 10:00:00,35.51,35.62,35.42,35.59,833200.0,25.7555,25.8353,25.6902,25.8135,833200.0
2010-07-08 10:30:00,35.59,35.71,35.54,35.6,763600.0,25.8135,25.9006,25.7773,25.8208,763600.0
2010-07-08 11:00:00,35.61,35.61,35.38,35.47,440000.0,25.8281,25.8281,25.6612,25.7265,440000.0
2010-07-08 11:30:00,35.47,35.54,35.27,35.33,348400.0,25.7265,25.7773,25.5815,25.625,348400.0
2010-07-08 12:00:00,35.33,35.4,35.27,35.35,457200.0,25.625,25.6757,25.5815,25.6395,457200.0
2010-07-08 12:30:00,35.35,35.42,35.23,35.27,381400.0,25.6395,25.6902,25.5524,25.5815,381400.0
2010-07-08 13:00:00,35.27,35.35,35.22,35.27,489400.0,25.5815,25.6395,25.5452,25.5815,489400.0
2010-07-08 13:30:00,35.27,35.35,35.09,35.14,414800.0,25.5815,25.6395,25.4509,25.4872,414800.0
2010-07-08 14:00:00,35.13,35.21,35.05,35.13,563400.0,25.4799,25.5379,25.4219,25.4799,563400.0
2010-07-08 14:30:00,35.13,35.26,35.09,35.22,427000.0,25.4799,25.5742,25.4509,25.5452,427000.0
2010-07-08 15:00:00,35.22,35.34,35.11,35.34,746800.0,25.5452,25.6322,25.4654,25.6322,746800.0
2010-07-08 15:30:00,35.34,35.52,35.31,35.42,2114600.0,25.6322,25.7628,25.6105,25.6902,2114600.0
2010-07-09 09:30:00,35.45,35.81,35.44,35.67,491000.0,25.712,25.9731,25.7048,25.8716,491000.0
2010-07-09 10:00:00,35.67,35.97,35.59,35.95,785600.0,25.8716,26.0892,25.8135,26.0747,785600.0
2010-07-09 10:30:00,35.95,36.06,35.92,35.99,741200.0,26.0747,26.1544,26.0529,26.1037,741200.0
2010-07-09 11:00:00,35.99,35.99,35.64,35.81,414600.0,26.1037,26.1037,25.8498,25.9731,414600.0
2010-07-09 11:30:00,35.81,35.94,35.8,35.89,264200.0,25.9731,26.0674,25.9659,26.0311,264200.0
2010-07-09 12:00:00,35.9,35.92,35.77,35.78,303200.0,26.0384,26.0529,25.9441,25.9514,303200.0
2010-07-09 12:30:00,35.77,35.79,35.7,35.74,207200.0,25.9441,25.9586,25.8933,25.9223,207200.0
2010-07-09 13:00:00,35.73,35.8,35.71,35.76,192600.0,25.9151,25.9659,25.9006,25.9369,192600.0
2010-07-09 13:30:00,35.76,35.8,35.7,35.8,206800.0,25.9369,25.9659,25.8933,25.9659,206800.0
2010-07-09 14:00:00,35.8,35.84,35.74,35.79,338200.0,25.9659,25.9949,25.9223,25.9586,338200.0
2010-07-09 14:30:00,35.79,35.87,35.76,35.84,455200.0,25.9586,26.0166,25.9369,25.9949,455200.0
2010-07-09 15:00:00,35.84,35.95,35.8,35.85,718000.0,25.9949,26.0747,25.9659,26.0021,718000.0
2010-07-09 15:30:00,35.85,35.93,35.8,35.88,1083200.0,26.0021,26.0602,25.9659,26.0239,1083200.0
2010-07-12 09:30:00,35.63,36.16,35.51,36.15,657200.0,25.8426,26.227,25.7555,26.2197,657200.0
2010-07-12 10:00:00,36.15,36.17,35.81,35.87,407400.0,26.2197,26.2342,25.9731,26.0166,407400.0
2010-07-12 10:30:00,35.87,35.93,35.79,35.89,404000.0,26.0166,26.0602,25.9586,26.0311,404000.0
2010-07-12 11:00:00,35.88,35.89,35.67,35.81,484200.0,26.0239,26.0311,25.8716,25.9731,484200.0
2010-07-12 11:30:00,35.81,35.85,35.75,35.78,257400.0,25.9731,26.0021,25.9296,25.9514,257400.0
2010-07-12 12:00:00,35.77,36.01,35.77,35.96,448800.0,25.9441,26.1182,25.9441,26.0819,448800.0
2010-07-12 12:30:00,35.96,36.13,35.94,35.99,418400.0,26.0819,26.2052,26.0674,26.1037,418400.0
2010-07-12 13:00:00,35.98,36.1,35.96,36.06,390800.0,26.0964,26.1835,26.0819,26.1544,390800.0
2010-07-12 13:30:00,36.06,36.27,35.98,36.24,506200.0,26.1544,26.3068,26.0964,26.285,506200.0
2010-07-12 14:00:00,36.24,36.29,36.19,36.28,611200.0,26.285,26.3213,26.2487,26.314,611200.0
2010-07-12 14:30:00,36.28,36.46,36.21,36.36,692800.0,26.314,26.4446,26.2632,26.372,692800.0
2010-07-12 15:00:00,36.36,36.37,36.22,36.32,643800.0,26.372,26.3793,26.2705,26.343,643800.0
2010-07-12 15:30:00,36.32,36.38,36.25,36.38,1594000.0,26.343,26.3865,26.2922,26.3865,1594000.0
2010-07-13 09:30:00,36.88,37.05,36.51,36.92,1427000.0,26.7492,26.8725,26.4808,26.7782,1427000.0
2010-07-13 10:00:00,36.91,37.01,36.48,36.54,926600.0,26.7709,26.8435,26.4591,26.5026,926600.0
2010-07-13 10:30:00,36.55,36.66,36.17,36.3,917800.0,26.5098,26.5896,26.2342,26.3285,917800.0
2010-07-13 11:00:00,36.3,36.52,36.24,36.38,644200.0,26.3285,26.4881,26.285,26.3865,644200.0
2010-07-13 11:30:00,36.38,36.56,36.37,36.53,399000.0,26.3865,26.5171,26.3793,26.4953,399000.0
2010-07-13 12:00:00,36.52,36.57,36.27,36.3,397000.0,26.4881,26.5243,26.3068,26.3285,397000.0
2010-07-13 12:30:00,36.3,36.32,36.05,36.05,526800.0,26.3285,26.343,26.1472,26.1472,526800.0
2010-07-13 13:00:00,36.05,36.1,35.9,35.93,941800.0,26.1472,26.1835,26.0384,26.0602,941800.0
2010-07-13 13:30:00,35.94,36.06,35.92,35.92,605400.0,26.0674,26.1544,26.0529,26.0529,605400.0
2010-07-13 14:00:00,35.91,35.95,35.85,35.9,636800.0,26.0456,26.0747,26.0021,26.0384,636800.0
2010-07-13 14:30:00,35.9,36.13,35.9,36.12,719000.0,26.0384,26.2052,26.0384,26.198,719000.0
2010-07-13 15:00:00,36.12,36.31,36.11,36.31,777000.0,26.198,26.3358,26.1907,26.3358,777000.0
2010-07-13 15:30:00,36.3,36.41,36.18,36.2,972200.0,26.3285,26.4083,26.2415,26.256,972200.0
2010-07-14 09:30:00,36.02,36.08,35.78,35.83,714000.0,26.1254,26.1689,25.9514,25.9876,714000.0
2010-07-14 10:00:00,35.84,36.22,35.71,36.13,581400.0,25.9949,26.2705,25.9006,26.2052,581400.0
2010-07-14 10:30:00,36.14,36.42,36.13,36.42,395200.0,26.2125,26.4156,26.2052,26.4156,395200.0
2010-07-14 11:00:00,36.42,36.51,36.21,36.27,357600.0,26.4156,26.4808,26.2632,26.3068,357600.0
2010-07-14 11:30:00,36.27,36.49,36.27,36.43,239400.0,26.3068,26.4663,26.3068,26.4228,239400.0
2010-07-14 12:00:00,36.43,36.45,36.33,36.34,162200.0,26.4228,26.4373,26.3503,26.3575,162200.0
2010-07-14 12:30:00,36.35,36.39,36.27,36.33,155800.0,26.3648,26.3938,26.3068,26.3503,155800.0
2010-07-14 13:00:00,36.33,36.43,36.27,36.37,177200.0,26.3503,26.4228,26.3068,26.3793,177200.0
2010-07-14 13:30:00,36.37,36.41,36.22,36.24,159800.0,26.3793,26.4083,26.2705,26.285,159800.0
2010-07-14 14:00:00,36.23,36.24,35.99,36.08,289200.0,26.2777,26.285,26.1037,26.1689,289200.0
2010-07-14 14:30:00,36.08,36.21,36.06,36.19,256400.0,26.1689,26.2632,26.1544,26.2487,256400.0
2010-07-14 15:00:00,36.2,36.27,36.17,36.26,406600.0,26.256,26.3068,26.2342,26.2995,406600.0
2010-07-14 15:30:00,36.26,36.32,36.13,36.3,1005000.0,26.2995,26.343,26.2052,26.3285,1005000.0
2010-07-15 09:30:00,36.33,36.37,35.76,36.18,495600.0,26.3503,26.3793,25.9369,26.2415,495600.0
2010-07-15 10:00:00,36.16,36.16,35.67,35.81,534200.0,26.227,26.227,25.8716,25.9731,534200.0
2010-07-15 10:30:00,35.8,35.9,35.76,35.87,340400.0,25.9659,26.0384,25.9369,26.0166,340400.0
2010-07-15 11:00:00,35.87,35.93,35.8,35.92,407200.0,26.0166,26.0602,25.9659,26.0529,407200.0
2010-07-15 11:30:00,35.92,36.0,35.88,35.94,273600.0,26.0529,26.1109,26.0239,26.0674,273600.0
2010-07-15 12:00:00,35.94,35.96,35.86,35.88,243400.0,26.0674,26.0819,26.0094,26.0239,243400.0
2010-07-15 12:30:00,35.88,36.02,35.87,35.92,146400.0,26.0239,26.1254,26.0166,26.0529,146400.0
2010-07-15 13:00:00,35.93,36.2,35.92,36.16,335200.0,26.0602,26.256,26.0529,26.227,335200.0
2010-07-15 13:30:00,36.16,36.2,35.97,36.01,446000.0,26.227,26.256,26.0892,26.1182,446000.0
2010-07-15 14:00:00,36.0,36.06,35.93,36.02,306600.0,26.1109,26.1544,26.0602,26.1254,306600.0
2010-07-15 14:30:00,36.02,36.09,35.94,35.97,442800.0,26.1254,26.1762,26.0674,26.0892,442800.0
2010-07-15 15:00:00,35.98,36.01,35.77,35.92,559400.0,26.0964,26.1182,25.9441,26.0529,559400.0
2010-07-15 15:30:00,35.91,36.2,35.91,36.08,2043600.0,26.0456,26.256,26.0456,26.1689,2043600.0
2010-07-16 09:30:00,35.89,35.96,35.09,35.1,1729800.0,26.0311,26.0819,25.4509,25.4582,1729800.0
2010-07-16 10:00:00,35.11,35.21,34.98,35.08,1225400.0,25.4654,25.5379,25.3711,25.4436,1225400.0
2010-07-16 10:30:00,35.09,35.12,34.99,35.04,781600.0,25.4509,25.4727,25.3784,25.4146,781600.0
2010-07-16 11:00:00,35.04,35.07,34.56,34.66,1494200.0,25.4146,25.4364,25.0665,25.139,1494200.0
2010-07-16 11:30:00,34.66,34.73,34.58,34.65,758000.0,25.139,25.1898,25.081,25.1318,758000.0
2010-07-16 12:00:00,34.64,34.75,34.54,34.65,545400.0,25.1245,25.2043,25.052,25.1318,545400.0
2010-07-16 12:30:00,34.62,34.65,34.31,34.35,927400.0,25.11,25.1318,24.8852,24.9142,927400.0
2010-07-16 13:00:00,34.36,34.48,34.23,34.24,611200.0,24.9214,25.0085,24.8271,24.8344,611200.0
2010-07-16 13:30:00,34.24,34.45,34.24,34.43,469400.0,24.8344,24.9867,24.8344,24.9722,469400.0
2010-07-16 14:00:00,34.43,34.5,34.36,34.44,515200.0,24.9722,25.023,24.9214,24.9794,515200.0
2010-07-16 14:30:00,34.43,34.51,34.37,34.46,521600.0,24.9722,25.0302,24.9287,24.994,521600.0
2010-07-16 15:00:00,34.47,34.49,34.31,34.36,595000.0,25.0012,25.0157,24.8852,24.9214,595000.0
2010-07-16 15:30:00,34.36,34.48,34.27,34.4,1885400.0,24.9214,25.0085,24.8561,24.9504,1885400.0
2010-07-19 09:30:00,34.6,34.63,34.19,34.41,885400.0,25.0955,25.1173,24.7981,24.9577,885400.0
2010-07-19 10:00:00,34.42,34.49,34.09,34.1,789800.0,24.9649,25.0157,24.7256,24.7328,789800.0
2010-07-19 10:30:00,34.1,34.15,33.83,33.98,1144400.0,24.7328,24.7691,24.537,24.6458,1144400.0
2010-07-19 11:00:00,33.97,34.17,33.93,34.04,511200.0,24.6386,24.7836,24.6095,24.6893,511200.0
2010-07-19 11:30:00,34.04,34.06,33.88,33.98,582400.0,24.6893,24.7038,24.5733,24.6458,582400.0
2010-07-19 12:00:00,33.99,34.01,33.75,33.99,546600.0,24.6531,24.6676,24.479,24.6531,546600.0
2010-07-19 12:30:00,33.99,34.19,33.97,34.12,274200.0,24.6531,24.7981,24.6386,24.7474,274200.0
2010-07-19 13:00:00,34.13,34.15,33.88,33.97,468800.0,24.7546,24.7691,24.5733,24.6386,468800.0
2010-07-19 13:30:00,33.96,33.99,33.8,33.86,509800.0,24.6313,24.6531,24.5153,24.5588,509800.0
2010-07-19 14:00:00,33.86,33.97,33.83,33.88,416600.0,24.5588,24.6386,24.537,24.5733,416600.0
2010-07-19 14:30:00,33.9,34.05,33.88,33.99,395800.0,24.5878,24.6966,24.5733,24.6531,395800.0
2010-07-19 15:00:00,33.99,34.18,33.97,34.03,593000.0,24.6531,24.7909,24.6386,24.6821,593000.0
2010-07-19 15:30:00,34.02,34.25,34.02,34.21,1186800.0,24.6748,24.8416,24.6748,24.8126,1186800.0
2010-07-20 09:30:00,33.7,34.1,33.6,33.75,1324400.0,24.4427,24.7328,24.3702,24.479,1324400.0
2010-07-20 10:00:00,33.74,33.82,33.42,33.76,1068000.0,24.4717,24.5298,24.2396,24.4862,1068000.0
2010-07-20 10:30:00,33.75,33.95,33.69,33.87,888000.0,24.479,24.6241,24.4355,24.566,888000.0
2010-07-20 11:00:00,33.87,34.12,33.84,34.1,584200.0,24.566,24.7474,24.5443,24.7328,584200.0
2010-07-20 11:30:00,34.09,34.12,33.84,33.94,475600.0,24.7256,24.7474,24.5443,24.6168,475600.0
2010-07-20 12:00:00,33.94,33.95,33.75,33.82,310600.0,24.6168,24.6241,24.479,24.5298,310600.0
2010-07-20 12:30:00,33.82,33.99,33.81,33.96,277600.0,24.5298,24.6531,24.5225,24.6313,277600.0
2010-07-20 13:00:00,33.97,34.05,33.95,34.03,225800.0,24.6386,24.6966,24.6241,24.6821,225800.0
2010-07-20 13:30:00,34.04,34.63,34.04,34.63,867400.0,24.6893,25.1173,24.6893,25.1173,867400.0
2010-07-20 14:00:00,34.62,34.63,34.38,34.42,584000.0,25.11,25.1173,24.9359,24.9649,584000.0
2010-07-20 14:30:00,34.42,34.52,34.4,34.45,498800.0,24.9649,25.0375,24.9504,24.9867,498800.0
2010-07-20 15:00:00,34.46,34.7,34.42,34.69,718800.0,24.994,25.168,24.9649,25.1608,718800.0
2010-07-20 15:30:00,34.69,34.84,34.66,34.83,1962400.0,25.1608,25.2696,25.139,25.2623,1962400.0
2010-07-21 09:30:00,35.34,35.34,34.6,34.76,687400.0,25.6322,25.6322,25.0955,25.2115,687400.0
2010-07-21 10:00:00,34.76,34.86,34.65,34.8,401200.0,25.2115,25.2841,25.1318,25.2406,401200.0
2010-07-21 10:30:00,34.79,34.9,34.74,34.76,425400.0,25.2333,25.3131,25.197,25.2115,425400.0
2010-07-21 11:00:00,34.77,34.81,34.44,34.59,447400.0,25.2188,25.2478,24.9794,25.0882,447400.0
2010-07-21 11:30:00,34.6,34.69,34.55,34.65,218400.0,25.0955,25.1608,25.0592,25.1318,218400.0
2010-07-21 12:00:00,34.65,34.72,34.61,34.67,223000.0,25.1318,25.1825,25.1028,25.1463,223000.0
2010-07-21 12:30:00,34.67,34.76,34.62,34.69,286800.0,25.1463,25.2115,25.11,25.1608,286800.0
2010-07-21 13:00:00,34.7,34.83,34.69,34.79,253800.0,25.168,25.2623,25.1608,25.2333,253800.0
2010-07-21 13:30:00,34.79,34.85,34.71,34.77,236800.0,25.2333,25.2768,25.1753,25.2188,236800.0
2010-07-21 14:00:00,34.76,34.8,34.17,34.23,694000.0,25.2115,25.2406,24.7836,24.8271,694000.0
2010-07-21 14:30:00,34.22,34.44,34.15,34.22,1010800.0,24.8199,24.9794,24.7691,24.8199,1010800.0
2010-07-21 15:00:00,34.21,34.44,34.17,34.33,587600.0,24.8126,24.9794,24.7836,24.8997,587600.0
2010-07-21 15:30:00,34.32,34.62,34.3,34.55,2137800.0,24.8924,25.11,24.8779,25.0592,2137800.0
2010-07-22 09:30:00,35.74,36.34,35.27,36.13,2243200.0,25.9223,26.3575,25.5815,26.2052,2243200.0
2010-07-22 10:00:00,36.13,36.57,36.1,36.25,1271000.0,26.2052,26.5243,26.1835,26.2922,1271000.0
2010-07-22 10:30:00,36.26,36.38,36.15,36.38,876000.0,26.2995,26.3865,26.2197,26.3865,876000.0
2010-07-22 11:00:00,36.39,36.89,36.3,36.85,1170400.0,26.3938,26.7564,26.3285,26.7274,1170400.0
2010-07-22 11:30:00,36.84,36.85,36.55,36.67,1021600.0,26.7202,26.7274,26.5098,26.5969,1021600.0
2010-07-22 12:00:00,36.66,36.88,36.57,36.88,790400.0,26.5896,26.7492,26.5243,26.7492,790400.0
2010-07-22 12:30:00,36.88,36.92,36.66,36.73,567800.0,26.7492,26.7782,26.5896,26.6404,567800.0
2010-07-22 13:00:00,36.73,36.81,36.7,36.72,248600.0,26.6404,26.6984,26.6186,26.6331,248600.0
2010-07-22 13:30:00,36.72,36.74,36.54,36.73,500200.0,26.6331,26.6476,26.5026,26.6404,500200.0
2010-07-22 14:00:00,36.73,36.88,36.67,36.87,439400.0,26.6404,26.7492,26.5969,26.7419,439400.0
2010-07-22 14:30:00,36.86,36.88,36.54,36.57,827400.0,26.7347,26.7492,26.5026,26.5243,827400.0
2010-07-22 15:00:00,36.57,36.58,36.4,36.4,968600.0,26.5243,26.5316,26.401,26.401,968600.0
2010-07-22 15:30:00,36.4,36.44,36.07,36.2,2468000.0,26.401,26.4301,26.1617,26.256,2468000.0
2010-07-23 09:30:00,36.33,36.84,36.27,36.38,950400.0,26.3503,26.7202,26.3068,26.3865,950400.0
2010-07-23 10:00:00,36.37,36.59,36.32,36.57,541400.0,26.3793,26.5389,26.343,26.5243,541400.0
2010-07-23 10:30:00,36.58,36.7,36.48,36.48,696800.0,26.5316,26.6186,26.4591,26.4591,696800.0
2010-07-23 11:00:00,36.48,36.56,36.46,36.54,307600.0,26.4591,26.5171,26.4446,26.5026,307600.0
2010-07-23 11:30:00,36.54,36.65,36.48,36.62,396200.0,26.5026,26.5824,26.4591,26.5606,396200.0
2010-07-23 12:00:00,36.62,36.79,36.48,36.72,699400.0,26.5606,26.6839,26.4591,26.6331,699400.0
2010-07-23 12:30:00,36.71,36.78,36.53,36.77,406400.0,26.6259,26.6767,26.4953,26.6694,406400.0
2010-07-23 13:00:00,36.79,37.1,36.69,37.03,656800.0,26.6839,26.9088,26.6114,26.858,656800.0
2010-07-23 13:30:00,37.02,37.05,36.85,36.95,322000.0,26.8507,26.8725,26.7274,26.8,322000.0
2010-07-23 14:00:00,36.95,37.02,36.9,36.99,414000.0,26.8,26.8507,26.7637,26.829,414000.0
2010-07-23 14:30:00,36.99,37.17,36.95,37.09,495000.0,26.829,26.9595,26.8,26.9015,495000.0
2010-07-23 15:00:00,37.09,37.1,36.97,37.04,419000.0,26.9015,26.9088,26.8145,26.8652,419000.0
2010-07-23 15:30:00,37.03,37.11,36.83,36.94,1490600.0,26.858,26.916,26.7129,26.7927,1490600.0
2010-07-26 09:30:00,37.28,37.71,36.96,37.6,981600.0,27.0393,27.3512,26.8072,27.2714,981600.0
2010-07-26 10:00:00,37.6,37.94,37.55,37.83,837200.0,27.2714,27.518,27.2351,27.4382,837200.0
2010-07-26 10:30:00,37.84,37.95,37.68,37.79,603800.0,27.4455,27.5253,27.3294,27.4092,603800.0
2010-07-26 11:00:00,37.79,38.14,37.77,38.13,570400.0,27.4092,27.6631,27.3947,27.6558,570400.0
2010-07-26 11:30:00,38.13,38.24,38.03,38.12,671400.0,27.6558,27.7356,27.5833,27.6486,671400.0
2010-07-26 12:00:00,38.12,38.13,37.97,37.99,384600.0,27.6486,27.6558,27.5398,27.5543,384600.0
2010-07-26 12:30:00,37.99,38.11,37.94,38.07,325400.0,27.5543,27.6413,27.518,27.6123,325400.0
2010-07-26 13:00:00,38.06,38.08,37.84,37.87,331400.0,27.605,27.6196,27.4455,27.4672,331400.0
2010-07-26 13:30:00,37.85,37.88,37.71,37.72,362400.0,27.4527,27.4745,27.3512,27.3584,362400.0
2010-07-26 14:00:00,37.71,37.73,37.6,37.6,383600.0,27.3512,27.3657,27.2714,27.2714,383600.0
2010-07-26 14:30:00,37.61,37.64,37.52,37.63,582600.0,27.2787,27.3004,27.2134,27.2932,582600.0
2010-07-26 15:00:00,37.64,37.71,37.6,37.63,604800.0,27.3004,27.3512,27.2714,27.2932,604800.0
2010-07-26 15:30:00,37.63,37.8,37.6,37.73,1412600.0,27.2932,27.4165,27.2714,27.3657,1412600.0
2010-07-27 09:30:00,38.0,38.0,37.45,37.56,764200.0,27.5615,27.5615,27.1626,27.2424,764200.0
2010-07-27 10:00:00,37.54,37.77,37.3,37.38,661400.0,27.2279,27.3947,27.0538,27.1118,661400.0
2010-07-27 10:30:00,37.38,37.47,37.29,37.35,488600.0,27.1118,27.1771,27.0466,27.0901,488600.0
2010-07-27 11:00:00,37.35,37.4,37.25,37.36,384800.0,27.0901,27.1263,27.0176,27.0973,384800.0
2010-07-27 11:30:00,37.37,37.52,37.33,37.38,527400.0,27.1046,27.2134,27.0756,27.1118,527400.0
2010-07-27 12:00:00,37.38,37.63,37.35,37.62,486800.0,27.1118,27.2932,27.0901,27.2859,486800.0
2010-07-27 12:30:00,37.61,37.61,37.27,37.33,393200.0,27.2787,27.2787,27.0321,27.0756,393200.0
2010-07-27 13:00:00,37.33,37.43,37.18,37.2,293000.0,27.0756,27.1481,26.9668,26.9813,293000.0
2010-07-27 13:30:00,37.21,37.43,37.2,37.35,343400.0,26.9885,27.1481,26.9813,27.0901,343400.0
2010-07-27 14:00:00,37.35,37.45,37.29,37.44,292200.0,27.0901,27.1626,27.0466,27.1554,292200.0
2010-07-27 14:30:00,37.45,37.45,37.35,37.4,372400.0,27.1626,27.1626,27.0901,27.1263,372400.0
2010-07-27 15:00:00,37.4,37.43,37.33,37.4,566400.0,27.1263,27.1481,27.0756,27.1263,566400.0
2010-07-27 15:30:00,37.4,37.4,37.24,37.34,1050000.0,27.1263,27.1263,27.0103,27.0828,1050000.0
2010-07-28 09:30:00,37.06,37.33,36.74,37.27,897000.0,26.8797,27.0756,26.6476,27.0321,897000.0
2010-07-28 10:00:00,37.28,37.35,37.04,37.21,818400.0,27.0393,27.0901,26.8652,26.9885,818400.0
2010-07-28 10:30:00,37.22,37.34,37.09,37.28,483600.0,26.9958,27.0828,26.9015,27.0393,483600.0
2010-07-28 11:00:00,37.28,37.35,37.18,37.33,349600.0,27.0393,27.0901,26.9668,27.0756,349600.0
2010-07-28 11:30:00,37.32,37.46,37.3,37.32,343000.0,27.0683,27.1699,27.0538,27.0683,343000.0
2010-07-28 12:00:00,37.32,37.41,37.31,37.37,351400.0,27.0683,27.1336,27.0611,27.1046,351400.0
2010-07-28 12:30:00,37.37,37.44,37.34,37.43,300600.0,27.1046,27.1554,27.0828,27.1481,300600.0
2010-07-28 13:00:00,37.44,37.44,37.33,37.4,525600.0,27.1554,27.1554,27.0756,27.1263,525600.0
2010-07-28 13:30:00,37.39,37.41,37.29,37.35,589400.0,27.1191,27.1336,27.0466,27.0901,589400.0
2010-07-28 14:00:00,37.35,37.4,37.3,37.36,858800.0,27.0901,27.1263,27.0538,27.0973,858800.0
2010-07-28 14:30:00,37.36,37.37,37.27,37.29,724200.0,27.0973,27.1046,27.0321,27.0466,724200.0
2010-07-28 15:00:00,37.29,37.34,37.2,37.31,868400.0,27.0466,27.0828,26.9813,27.0611,868400.0
2010-07-28 15:30:00,37.31,37.43,37.3,37.35,1944800.0,27.0611,27.1481,27.0538,27.0901,1944800.0
2010-07-29 09:30:00,37.63,37.91,37.45,37.51,565400.0,27.2932,27.4963,27.1626,27.2061,565400.0
2010-07-29 10:00:00,37.51,37.51,37.27,37.45,551600.0,27.2061,27.2061,27.0321,27.1626,551600.0
2010-07-29 10:30:00,37.45,37.51,37.38,37.42,351600.0,27.1626,27.2061,27.1118,27.1409,351600.0
2010-07-29 11:00:00,37.42,37.45,37.07,37.1,356200.0,27.1409,27.1626,26.887,26.9088,356200.0
2010-07-29 11:30:00,37.1,37.27,37.02,37.16,443200.0,26.9088,27.0321,26.8507,26.9523,443200.0
2010-07-29 12:00:00,37.16,37.16,37.05,37.11,286200.0,26.9523,26.9523,26.8725,26.916,286200.0
2010-07-29 12:30:00,37.12,37.23,37.02,37.21,178800.0,26.9233,27.003,26.8507,26.9885,178800.0
2010-07-29 13:00:00,37.2,37.23,37.1,37.2,283000.0,26.9813,27.003,26.9088,26.9813,283000.0
2010-07-29 13:30:00,37.19,37.27,37.17,37.19,365600.0,26.974,27.0321,26.9595,26.974,365600.0
2010-07-29 14:00:00,37.2,37.22,36.98,37.12,376200.0,26.9813,26.9958,26.8217,26.9233,376200.0
2010-07-29 14:30:00,37.12,37.24,37.06,37.18,424600.0,26.9233,27.0103,26.8797,26.9668,424600.0
2010-07-29 15:00:00,37.19,37.32,37.1,37.27,488600.0,26.974,27.0683,26.9088,27.0321,488600.0
2010-07-29 15:30:00,37.27,37.29,37.09,37.17,988400.0,27.0321,27.0466,26.9015,26.9595,988400.0
2010-07-30 09:30:00,36.67,37.01,36.41,36.7,930000.0,26.5969,26.8435,26.4083,26.6186,930000.0
2010-07-30 10:00:00,36.71,37.04,36.66,37.04,361600.0,26.6259,26.8652,26.5896,26.8652,361600.0
2010-07-30 10:30:00,37.04,37.33,37.04,37.26,401200.0,26.8652,27.0756,26.8652,27.0248,401200.0
2010-07-30 11:00:00,37.26,37.26,36.98,37.06,183200.0,27.0248,27.0248,26.8217,26.8797,183200.0
2010-07-30 11:30:00,37.06,37.17,37.01,37.16,140000.0,26.8797,26.9595,26.8435,26.9523,140000.0
2010-07-30 12:00:00,37.17,37.39,37.17,37.35,246000.0,26.9595,27.1191,26.9595,27.0901,246000.0
2010-07-30 12:30:00,37.35,37.4,37.11,37.13,191200.0,27.0901,27.1263,26.916,26.9305,191200.0
2010-07-30 13:00:00,37.14,37.2,36.93,37.01,254600.0,26.9378,26.9813,26.7855,26.8435,254600.0
2010-07-30 13:30:00,37.01,37.02,36.85,36.87,225000.0,26.8435,26.8507,26.7274,26.7419,225000.0
2010-07-30 14:00:00,36.88,37.29,36.88,37.26,419000.0,26.7492,27.0466,26.7492,27.0248,419000.0
2010-07-30 14:30:00,37.26,37.32,37.2,37.27,230200.0,27.0248,27.0683,26.9813,27.0321,230200.0
2010-07-30 15:00:00,37.27,37.57,37.19,37.47,616000.0,27.0321,27.2496,26.974,27.1771,616000.0
2010-07-30 15:30:00,37.48,37.54,37.34,37.34,1005800.0,27.1844,27.2279,27.0828,27.0828,1005800.0
2010-08-02 09:30:00,37.91,38.16,37.41,37.6,659600.0,27.4963,27.6776,27.1336,27.2714,659600.0
2010-08-02 10:00:00,37.6,37.98,37.59,37.96,526200.0,27.2714,27.547,27.2642,27.5325,526200.0
2010-08-02 10:30:00,37.95,37.98,37.8,37.96,282800.0,27.5253,27.547,27.4165,27.5325,282800.0
2010-08-02 11:00:00,37.96,38.08,37.88,38.06,563800.0,27.5325,27.6196,27.4745,27.605,563800.0
2010-08-02 11:30:00,38.07,38.16,38.07,38.13,360800.0,27.6123,27.6776,27.6123,27.6558,360800.0
2010-08-02 12:00:00,38.13,38.22,38.0,38.0,317800.0,27.6558,27.7211,27.5615,27.5615,317800.0
2010-08-02 12:30:00,38.01,38.05,37.95,37.97,172000.0,27.5688,27.5978,27.5253,27.5398,172000.0
2010-08-02 13:00:00,37.96,38.0,37.9,37.96,157400.0,27.5325,27.5615,27.489,27.5325,157400.0
2010-08-02 13:30:00,37.96,38.1,37.96,38.07,190400.0,27.5325,27.6341,27.5325,27.6123,190400.0
2010-08-02 14:00:00,38.07,38.16,38.04,38.08,198600.0,27.6123,27.6776,27.5905,27.6196,198600.0
2010-08-02 14:30:00,38.09,38.18,38.09,38.17,453800.0,27.6268,27.6921,27.6268,27.6848,453800.0
2010-08-02 15:00:00,38.17,38.18,38.1,38.17,483400.0,27.6848,27.6921,27.6341,27.6848,483400.0
2010-08-02 15:30:00,38.17,38.2,38.06,38.13,1104600.0,27.6848,27.7066,27.605,27.6558,1104600.0
2010-08-03 09:30:00,37.94,38.18,37.76,38.01,365800.0,27.518,27.6921,27.3875,27.5688,365800.0
2010-08-03 10:00:00,37.99,37.99,37.6,37.74,338000.0,27.5543,27.5543,27.2714,27.373,338000.0
2010-08-03 10:30:00,37.74,38.2,37.74,38.2,231000.0,27.373,27.7066,27.373,27.7066,231000.0
2010-08-03 11:00:00,38.2,38.38,38.13,38.17,396600.0,27.7066,27.8371,27.6558,27.6848,396600.0
2010-08-03 11:30:00,38.19,38.44,38.1,38.15,271000.0,27.6993,27.8807,27.6341,27.6703,271000.0
2010-08-03 12:00:00,38.15,38.17,38.01,38.04,133600.0,27.6703,27.6848,27.5688,27.5905,133600.0
2010-08-03 12:30:00,38.05,38.13,38.01,38.06,175200.0,27.5978,27.6558,27.5688,27.605,175200.0
2010-08-03 13:00:00,38.06,38.17,38.0,38.13,212800.0,27.605,27.6848,27.5615,27.6558,212800.0
2010-08-03 13:30:00,38.14,38.27,38.13,38.23,210600.0,27.6631,27.7574,27.6558,27.7283,210600.0
2010-08-03 14:00:00,38.22,38.36,38.17,38.36,201400.0,27.7211,27.8226,27.6848,27.8226,201400.0
2010-08-03 14:30:00,38.36,38.43,38.29,38.38,271200.0,27.8226,27.8734,27.7719,27.8371,271200.0
2010-08-03 15:00:00,38.38,38.38,38.22,38.27,309400.0,27.8371,27.8371,27.7211,27.7574,309400.0
2010-08-03 15:30:00,38.27,38.31,38.17,38.25,672200.0,27.7574,27.7864,27.6848,27.7429,672200.0
2010-08-04 09:30:00,38.29,38.48,38.29,38.46,386400.0,27.7719,27.9097,27.7719,27.8952,386400.0
2010-08-04 10:00:00,38.48,38.63,38.31,38.35,624400.0,27.9097,28.0185,27.7864,27.8154,624400.0
2010-08-04 10:30:00,38.36,38.41,38.17,38.38,321600.0,27.8226,27.8589,27.6848,27.8371,321600.0
2010-08-04 11:00:00,38.38,38.4,38.34,38.37,185000.0,27.8371,27.8517,27.8081,27.8299,185000.0
2010-08-04 11:30:00,38.38,38.45,38.31,38.33,153600.0,27.8371,27.8879,27.7864,27.8009,153600.0
2010-08-04 12:00:00,38.32,38.43,38.26,38.41,269000.0,27.7936,27.8734,27.7501,27.8589,269000.0
2010-08-04 12:30:00,38.41,38.42,38.23,38.3,183800.0,27.8589,27.8662,27.7283,27.7791,183800.0
2010-08-04 13:00:00,38.3,38.38,38.24,38.27,145200.0,27.7791,27.8371,27.7356,27.7574,145200.0
2010-08-04 13:30:00,38.27,38.33,38.2,38.24,196000.0,27.7574,27.8009,27.7066,27.7356,196000.0
2010-08-04 14:00:00,38.24,38.32,38.21,38.27,219800.0,27.7356,27.7936,27.7138,27.7574,219800.0
2010-08-04 14:30:00,38.27,38.35,38.24,38.35,185800.0,27.7574,27.8154,27.7356,27.8154,185800.0
2010-08-04 15:00:00,38.35,38.49,38.32,38.46,347400.0,27.8154,27.9169,27.7936,27.8952,347400.0
2010-08-04 15:30:00,38.45,38.5,38.42,38.47,756400.0,27.8879,27.9242,27.8662,27.9024,756400.0
2010-08-05 09:30:00,38.24,38.55,38.12,38.51,323800.0,27.7356,27.9604,27.6486,27.9314,323800.0
2010-08-05 10:00:00,38.52,38.68,38.48,38.66,645800.0,27.9387,28.0547,27.9097,28.0402,645800.0
2010-08-05 10:30:00,38.67,38.81,38.39,38.42,394000.0,28.0475,28.149,27.8444,27.8662,394000.0
2010-08-05 11:00:00,38.42,38.76,38.4,38.74,390600.0,27.8662,28.1128,27.8517,28.0983,390600.0
2010-08-05 11:30:00,38.74,38.8,38.67,38.72,186600.0,28.0983,28.1418,28.0475,28.0837,186600.0
2010-08-05 12:00:00,38.71,38.85,38.7,38.78,194000.0,28.0765,28.178,28.0692,28.1273,194000.0
2010-08-05 12:30:00,38.79,38.87,38.67,38.69,286200.0,28.1345,28.1925,28.0475,28.062,286200.0
2010-08-05 13:00:00,38.69,38.76,38.65,38.7,290600.0,28.062,28.1128,28.033,28.0692,290600.0
2010-08-05 13:30:00,38.7,38.76,38.69,38.74,541800.0,28.0692,28.1128,28.062,28.0983,541800.0
2010-08-05 14:00:00,38.74,38.9,38.73,38.77,478600.0,28.0983,28.2143,28.091,28.12,478600.0
2010-08-05 14:30:00,38.76,38.81,38.67,38.79,547800.0,28.1128,28.149,28.0475,28.1345,547800.0
2010-08-05 15:00:00,38.78,38.88,38.76,38.8,673800.0,28.1273,28.1998,28.1128,28.1418,673800.0
2010-08-05 15:30:00,38.8,38.83,38.7,38.78,962600.0,28.1418,28.1635,28.0692,28.1273,962600.0
2010-08-06 09:30:00,38.15,38.75,38.15,38.57,502600.0,27.6703,28.1055,27.6703,27.975,502600.0
2010-08-06 10:00:00,38.58,38.59,38.34,38.37,301600.0,27.9822,27.9895,27.8081,27.8299,301600.0
2010-08-06 10:30:00,38.37,38.49,37.77,37.84,446200.0,27.8299,27.9169,27.3947,27.4455,446200.0
2010-08-06 11:00:00,37.84,38.06,37.75,38.01,361600.0,27.4455,27.605,27.3802,27.5688,361600.0
2010-08-06 11:30:00,38.01,38.1,37.97,37.99,242400.0,27.5688,27.6341,27.5398,27.5543,242400.0
2010-08-06 12:00:00,37.99,38.07,37.96,38.05,437800.0,27.5543,27.6123,27.5325,27.5978,437800.0
2010-08-06 12:30:00,38.05,38.08,37.99,38.01,270200.0,27.5978,27.6196,27.5543,27.5688,270200.0
2010-08-06 13:00:00,38.02,38.09,38.02,38.07,279800.0,27.576,27.6268,27.576,27.6123,279800.0
2010-08-06 13:30:00,38.07,38.1,38.0,38.05,273600.0,27.6123,27.6341,27.5615,27.5978,273600.0
2010-08-06 14:00:00,38.05,38.09,38.0,38.06,312800.0,27.5978,27.6268,27.5615,27.605,312800.0
2010-08-06 14:30:00,38.05,38.27,38.02,38.24,277200.0,27.5978,27.7574,27.576,27.7356,277200.0
2010-08-06 15:00:00,38.24,38.38,38.13,38.33,557000.0,27.7356,27.8371,27.6558,27.8009,557000.0
2010-08-06 15:30:00,38.33,38.52,38.3,38.49,1194800.0,27.8009,27.9387,27.7791,27.9169,1194800.0
2010-08-09 09:30:00,38.8,38.93,38.49,38.76,471200.0,28.1418,28.2361,27.9169,28.1128,471200.0
2010-08-09 10:00:00,38.75,38.88,38.66,38.71,268400.0,28.1055,28.1998,28.0402,28.0765,268400.0
2010-08-09 10:30:00,38.71,38.79,38.6,38.74,356200.0,28.0765,28.1345,27.9967,28.0983,356200.0
2010-08-09 11:00:00,38.76,38.88,38.69,38.84,321400.0,28.1128,28.1998,28.062,28.1708,321400.0
2010-08-09 11:30:00,38.85,38.94,38.83,38.87,245600.0,28.178,28.2433,28.1635,28.1925,245600.0
2010-08-09 12:00:00,38.87,38.92,38.8,38.83,211800.0,28.1925,28.2288,28.1418,28.1635,211800.0
2010-08-09 12:30:00,38.82,38.95,38.77,38.9,327600.0,28.1563,28.2506,28.12,28.2143,327600.0
2010-08-09 13:00:00,38.9,38.99,38.85,38.89,268600.0,28.2143,28.2796,28.178,28.2071,268600.0
2010-08-09 13:30:00,38.88,39.0,38.86,38.96,314600.0,28.1998,28.2868,28.1853,28.2578,314600.0
2010-08-09 14:00:00,38.96,38.99,38.87,38.91,163800.0,28.2578,28.2796,28.1925,28.2216,163800.0
2010-08-09 14:30:00,38.91,39.1,38.91,39.1,348400.0,28.2216,28.3594,28.2216,28.3594,348400.0
2010-08-09 15:00:00,39.1,39.11,39.05,39.1,418200.0,28.3594,28.3666,28.3231,28.3594,418200.0
2010-08-09 15:30:00,39.1,39.12,39.01,39.06,834800.0,28.3594,28.3739,28.2941,28.3304,834800.0
2010-08-10 09:30:00,38.68,38.81,38.21,38.35,316000.0,28.0547,28.149,27.7138,27.8154,316000.0
2010-08-10 10:00:00,38.36,38.45,38.24,38.41,229000.0,27.8226,27.8879,27.7356,27.8589,229000.0
2010-08-10 10:30:00,38.4,38.4,38.24,38.37,318200.0,27.8517,27.8517,27.7356,27.8299,318200.0
2010-08-10 11:00:00,38.36,38.5,38.36,38.43,238600.0,27.8226,27.9242,27.8226,27.8734,238600.0
2010-08-10 11:30:00,38.43,38.61,38.42,38.61,197800.0,27.8734,28.004,27.8662,28.004,197800.0
2010-08-10 12:00:00,38.61,38.61,38.49,38.56,259600.0,28.004,28.004,27.9169,27.9677,259600.0
2010-08-10 12:30:00,38.55,38.63,38.47,38.62,177200.0,27.9604,28.0185,27.9024,28.0112,177200.0
2010-08-10 13:00:00,38.6,38.6,38.45,38.47,158600.0,27.9967,27.9967,27.8879,27.9024,158600.0
2010-08-10 13:30:00,38.48,38.57,38.45,38.54,191000.0,27.9097,27.975,27.8879,27.9532,191000.0
2010-08-10 14:00:00,38.55,38.87,38.51,38.72,346200.0,27.9604,28.1925,27.9314,28.0837,346200.0
2010-08-10 14:30:00,38.73,38.92,38.72,38.84,345400.0,28.091,28.2288,28.0837,28.1708,345400.0
2010-08-10 15:00:00,38.84,38.96,38.65,38.79,322400.0,28.1708,28.2578,28.033,28.1345,322400.0
2010-08-10 15:30:00,38.8,38.95,38.74,38.83,677200.0,28.1418,28.2506,28.0983,28.1635,677200.0
2010-08-11 09:30:00,38.21,38.22,37.32,37.47,838400.0,27.7138,27.7211,27.0683,27.1771,838400.0
2010-08-11 10:00:00,37.47,37.6,37.33,37.41,359200.0,27.1771,27.2714,27.0756,27.1336,359200.0
2010-08-11 10:30:00,37.41,37.42,37.12,37.12,305200.0,27.1336,27.1409,26.9233,26.9233,305200.0
2010-08-11 11:00:00,37.13,37.18,36.96,37.13,735800.0,26.9305,26.9668,26.8072,26.9305,735800.0
2010-08-11 11:30:00,37.13,37.14,37.04,37.12,317400.0,26.9305,26.9378,26.8652,26.9233,317400.0
2010-08-11 12:00:00,37.12,37.15,37.0,37.07,249800.0,26.9233,26.945,26.8362,26.887,249800.0
2010-08-11 12:30:00,37.07,37.1,37.01,37.04,227000.0,26.887,26.9088,26.8435,26.8652,227000.0
2010-08-11 13:00:00,37.02,37.13,37.01,37.11,236000.0,26.8507,26.9305,26.8435,26.916,236000.0
2010-08-11 13:30:00,37.11,37.16,37.01,37.01,197200.0,26.916,26.9523,26.8435,26.8435,197200.0
2010-08-11 14:00:00,37.02,37.22,37.02,37.17,771600.0,26.8507,26.9958,26.8507,26.9595,771600.0
2010-08-11 14:30:00,37.16,37.16,36.83,36.88,415200.0,26.9523,26.9523,26.7129,26.7492,415200.0
2010-08-11 15:00:00,36.88,37.18,36.85,37.16,661800.0,26.7492,26.9668,26.7274,26.9523,661800.0
2010-08-11 15:30:00,37.16,37.23,37.04,37.16,1238400.0,26.9523,27.003,26.8652,26.9523,1238400.0
2010-08-12 09:30:00,36.6,36.69,36.26,36.32,825800.0,26.5461,26.6114,26.2995,26.343,825800.0
2010-08-12 10:00:00,36.32,36.63,36.31,36.44,700400.0,26.343,26.5679,26.3358,26.4301,700400.0
2010-08-12 10:30:00,36.43,36.83,36.41,36.69,475600.0,26.4228,26.7129,26.4083,26.6114,475600.0
2010-08-12 11:00:00,36.69,36.82,36.52,36.8,317000.0,26.6114,26.7057,26.4881,26.6912,317000.0
2010-08-12 11:30:00,36.79,36.85,36.69,36.74,151800.0,26.6839,26.7274,26.6114,26.6476,151800.0
2010-08-12 12:00:00,36.75,36.92,36.72,36.92,191800.0,26.6549,26.7782,26.6331,26.7782,191800.0
2010-08-12 12:30:00,36.91,36.94,36.83,36.91,152000.0,26.7709,26.7927,26.7129,26.7709,152000.0
2010-08-12 13:00:00,36.91,37.02,36.91,36.95,183400.0,26.7709,26.8507,26.7709,26.8,183400.0
2010-08-12 13:30:00,36.96,36.97,36.6,36.62,308800.0,26.8072,26.8145,26.5461,26.5606,308800.0
2010-08-12 14:00:00,36.6,36.79,36.59,36.77,190200.0,26.5461,26.6839,26.5389,26.6694,190200.0
2010-08-12 14:30:00,36.76,36.82,36.66,36.77,227600.0,26.6622,26.7057,26.5896,26.6694,227600.0
2010-08-12 15:00:00,36.77,36.97,36.77,36.9,339600.0,26.6694,26.8145,26.6694,26.7637,339600.0
2010-08-12 15:30:00,36.89,36.97,36.76,36.89,763200.0,26.7564,26.8145,26.6622,26.7564,763200.0
2010-08-13 09:30:00,36.71,37.04,36.63,36.98,667200.0,26.6259,26.8652,26.5679,26.8217,667200.0
2010-08-13 10:00:00,36.99,37.26,36.94,37.12,555000.0,26.829,27.0248,26.7927,26.9233,555000.0
2010-08-13 10:30:00,37.12,37.26,36.97,37.24,423000.0,26.9233,27.0248,26.8145,27.0103,423000.0
2010-08-13 11:00:00,37.24,37.31,37.01,37.06,376400.0,27.0103,27.0611,26.8435,26.8797,376400.0
2010-08-13 11:30:00,37.06,37.08,36.88,36.9,209400.0,26.8797,26.8943,26.7492,26.7637,209400.0
2010-08-13 12:00:00,36.89,37.01,36.88,36.96,138200.0,26.7564,26.8435,26.7492,26.8072,138200.0
2010-08-13 12:30:00,36.96,37.0,36.93,36.97,141000.0,26.8072,26.8362,26.7855,26.8145,141000.0
2010-08-13 13:00:00,36.97,37.0,36.93,36.95,142000.0,26.8145,26.8362,26.7855,26.8,142000.0
2010-08-13 13:30:00,36.96,36.97,36.9,36.9,190200.0,26.8072,26.8145,26.7637,26.7637,190200.0
2010-08-13 14:00:00,36.89,36.92,36.85,36.92,154800.0,26.7564,26.7782,26.7274,26.7782,154800.0
2010-08-13 14:30:00,36.9,36.93,36.82,36.84,137200.0,26.7637,26.7855,26.7057,26.7202,137200.0
2010-08-13 15:00:00,36.84,36.93,36.83,36.85,166200.0,26.7202,26.7855,26.7129,26.7274,166200.0
2010-08-13 15:30:00,36.85,36.9,36.71,36.74,585400.0,26.7274,26.7637,26.6259,26.6476,585400.0
2010-08-16 09:30:00,36.12,36.48,36.12,36.39,334000.0,26.198,26.4591,26.198,26.3938,334000.0
2010-08-16 10:00:00,36.4,36.71,36.37,36.66,378000.0,26.401,26.6259,26.3793,26.5896,378000.0
2010-08-16 10:30:00,36.67,36.72,36.55,36.58,217200.0,26.5969,26.6331,26.5098,26.5316,217200.0
2010-08-16 11:00:00,36.58,36.66,36.5,36.61,389000.0,26.5316,26.5896,26.4736,26.5534,389000.0
2010-08-16 11:30:00,36.6,36.69,36.56,36.65,188200.0,26.5461,26.6114,26.5171,26.5824,188200.0
2010-08-16 12:00:00,36.65,36.69,36.55,36.63,149800.0,26.5824,26.6114,26.5098,26.5679,149800.0
2010-08-16 12:30:00,36.63,36.64,36.56,36.59,155000.0,26.5679,26.5751,26.5171,26.5389,155000.0
2010-08-16 13:00:00,36.6,36.69,36.58,36.58,150400.0,26.5461,26.6114,26.5316,26.5316,150400.0
2010-08-16 13:30:00,36.58,36.62,36.48,36.52,169000.0,26.5316,26.5606,26.4591,26.4881,169000.0
2010-08-16 14:00:00,36.53,36.6,36.45,36.58,212400.0,26.4953,26.5461,26.4373,26.5316,212400.0
2010-08-16 14:30:00,36.58,36.63,36.48,36.52,233400.0,26.5316,26.5679,26.4591,26.4881,233400.0
2010-08-16 15:00:00,36.52,36.56,36.43,36.53,346000.0,26.4881,26.5171,26.4228,26.4953,346000.0
2010-08-16 15:30:00,36.54,36.65,36.49,36.54,867200.0,26.5026,26.5824,26.4663,26.5026,867200.0
2010-08-17 09:30:00,36.99,37.41,36.99,37.34,523600.0,26.829,27.1336,26.829,27.0828,523600.0
2010-08-17 10:00:00,37.34,37.49,37.26,37.33,366400.0,27.0828,27.1916,27.0248,27.0756,366400.0
2010-08-17 10:30:00,37.35,37.59,37.33,37.46,314800.0,27.0901,27.2642,27.0756,27.1699,314800.0
2010-08-17 11:00:00,37.46,37.56,37.4,37.48,335200.0,27.1699,27.2424,27.1263,27.1844,335200.0
2010-08-17 11:30:00,37.47,37.62,37.47,37.56,410600.0,27.1771,27.2859,27.1771,27.2424,410600.0
2010-08-17 12:00:00,37.57,37.63,37.57,37.6,337000.0,27.2496,27.2932,27.2496,27.2714,337000.0
2010-08-17 12:30:00,37.6,37.62,37.56,37.58,204600.0,27.2714,27.2859,27.2424,27.2569,204600.0
2010-08-17 13:00:00,37.57,37.8,37.56,37.79,265400.0,27.2496,27.4165,27.2424,27.4092,265400.0
2010-08-17 13:30:00,37.79,37.84,37.59,37.62,156200.0,27.4092,27.4455,27.2642,27.2859,156200.0
2010-08-17 14:00:00,37.63,37.69,37.58,37.67,377200.0,27.2932,27.3367,27.2569,27.3222,377200.0
2010-08-17 14:30:00,37.68,37.72,37.61,37.65,354400.0,27.3294,27.3584,27.2787,27.3077,354400.0
2010-08-17 15:00:00,37.65,37.68,37.53,37.63,374200.0,27.3077,27.3294,27.2206,27.2932,374200.0
2010-08-17 15:30:00,37.65,37.65,37.4,37.41,771800.0,27.3077,27.3077,27.1263,27.1336,771800.0
2010-08-18 09:30:00,37.43,37.6,37.2,37.47,338000.0,27.1481,27.2714,26.9813,27.1771,338000.0
2010-08-18 10:00:00,37.47,37.79,37.33,37.36,472800.0,27.1771,27.4092,27.0756,27.0973,472800.0
2010-08-18 10:30:00,37.37,37.65,37.37,37.54,371000.0,27.1046,27.3077,27.1046,27.2279,371000.0
2010-08-18 11:00:00,37.54,37.85,37.54,37.74,584600.0,27.2279,27.4527,27.2279,27.373,584600.0
2010-08-18 11:30:00,37.74,37.94,37.73,37.87,274400.0,27.373,27.518,27.3657,27.4672,274400.0
2010-08-18 12:00:00,37.87,37.89,37.77,37.85,149600.0,27.4672,27.4817,27.3947,27.4527,149600.0
2010-08-18 12:30:00,37.85,38.08,37.77,38.02,419000.0,27.4527,27.6196,27.3947,27.576,419000.0
2010-08-18 13:00:00,38.04,38.16,37.99,38.09,467400.0,27.5905,27.6776,27.5543,27.6268,467400.0
2010-08-18 13:30:00,38.09,38.22,38.07,38.14,413600.0,27.6268,27.7211,27.6123,27.6631,413600.0
2010-08-18 14:00:00,38.13,38.2,38.06,38.17,467400.0,27.6558,27.7066,27.605,27.6848,467400.0
2010-08-18 14:30:00,38.17,38.22,38.12,38.13,484200.0,27.6848,27.7211,27.6486,27.6558,484200.0
2010-08-18 15:00:00,38.14,38.19,37.98,38.01,371400.0,27.6631,27.6993,27.547,27.5688,371400.0
2010-08-18 15:30:00,38.0,38.15,37.97,38.01,1250200.0,27.5615,27.6703,27.5398,27.5688,1250200.0
2010-08-19 09:30:00,37.73,37.92,37.52,37.77,521400.0,27.3657,27.5035,27.2134,27.3947,521400.0
2010-08-19 10:00:00,37.76,37.76,37.12,37.18,740800.0,27.3875,27.3875,26.9233,26.9668,740800.0
2010-08-19 10:30:00,37.17,37.32,36.99,37.02,530200.0,26.9595,27.0683,26.829,26.8507,530200.0
2010-08-19 11:00:00,37.02,37.12,36.88,37.09,405000.0,26.8507,26.9233,26.7492,26.9015,405000.0
2010-08-19 11:30:00,37.09,37.09,36.78,36.88,390600.0,26.9015,26.9015,26.6767,26.7492,390600.0
2010-08-19 12:00:00,36.88,36.93,36.79,36.84,260800.0,26.7492,26.7855,26.6839,26.7202,260800.0
2010-08-19 12:30:00,36.84,36.99,36.84,36.97,200000.0,26.7202,26.829,26.7202,26.8145,200000.0
2010-08-19 13:00:00,36.98,37.06,36.94,37.05,174600.0,26.8217,26.8797,26.7927,26.8725,174600.0
2010-08-19 13:30:00,37.05,37.09,36.98,36.98,237600.0,26.8725,26.9015,26.8217,26.8217,237600.0
2010-08-19 14:00:00,36.98,37.13,36.91,37.09,318000.0,26.8217,26.9305,26.7709,26.9015,318000.0
2010-08-19 14:30:00,37.1,37.17,37.02,37.04,389000.0,26.9088,26.9595,26.8507,26.8652,389000.0
2010-08-19 15:00:00,37.04,37.3,37.01,37.24,582400.0,26.8652,27.0538,26.8435,27.0103,582400.0
2010-08-19 15:30:00,37.23,37.32,37.2,37.23,1002600.0,27.003,27.0683,26.9813,27.003,1002600.0
2010-08-20 09:30:00,36.86,37.02,36.68,36.87,1361600.0,26.7347,26.8507,26.6041,26.7419,1361600.0
2010-08-20 10:00:00,36.85,36.9,36.57,36.73,452800.0,26.7274,26.7637,26.5243,26.6404,452800.0
2010-08-20 10:30:00,36.73,36.92,36.66,36.7,270000.0,26.6404,26.7782,26.5896,26.6186,270000.0
2010-08-20 11:00:00,36.71,36.74,36.6,36.66,229400.0,26.6259,26.6476,26.5461,26.5896,229400.0
2010-08-20 11:30:00,36.67,36.67,36.46,36.49,265400.0,26.5969,26.5969,26.4446,26.4663,265400.0
2010-08-20 12:00:00,36.49,36.62,36.47,36.57,152600.0,26.4663,26.5606,26.4518,26.5243,152600.0
2010-08-20 12:30:00,36.57,36.74,36.57,36.74,88400.0,26.5243,26.6476,26.5243,26.6476,88400.0
2010-08-20 13:00:00,36.74,36.87,36.73,36.84,188000.0,26.6476,26.7419,26.6404,26.7202,188000.0
2010-08-20 13:30:00,36.85,36.94,36.75,36.85,180000.0,26.7274,26.7927,26.6549,26.7274,180000.0
2010-08-20 14:00:00,36.85,36.99,36.85,36.96,222000.0,26.7274,26.829,26.7274,26.8072,222000.0
2010-08-20 14:30:00,36.96,37.17,36.95,37.12,373400.0,26.8072,26.9595,26.8,26.9233,373400.0
2010-08-20 15:00:00,37.12,37.16,37.05,37.12,369200.0,26.9233,26.9523,26.8725,26.9233,369200.0
2010-08-20 15:30:00,37.13,37.18,37.05,37.12,1070400.0,26.9305,26.9668,26.8725,26.9233,1070400.0
2010-08-23 09:30:00,37.27,37.45,37.04,37.42,312000.0,27.0321,27.1626,26.8652,27.1409,312000.0
2010-08-23 10:00:00,37.41,37.44,37.13,37.14,326600.0,27.1336,27.1554,26.9305,26.9378,326600.0
2010-08-23 10:30:00,37.15,37.23,36.72,36.81,353800.0,26.945,27.003,26.6331,26.6984,353800.0
2010-08-23 11:00:00,36.8,36.88,36.62,36.66,383400.0,26.6912,26.7492,26.5606,26.5896,383400.0
2010-08-23 11:30:00,36.63,36.73,36.56,36.57,288800.0,26.5679,26.6404,26.5171,26.5243,288800.0
2010-08-23 12:00:00,36.57,36.71,36.55,36.63,266200.0,26.5243,26.6259,26.5098,26.5679,266200.0
2010-08-23 12:30:00,36.63,36.69,36.54,36.59,204000.0,26.5679,26.6114,26.5026,26.5389,204000.0
2010-08-23 13:00:00,36.59,36.61,36.47,36.6,189200.0,26.5389,26.5534,26.4518,26.5461,189200.0
2010-08-23 13:30:00,36.6,36.62,36.45,36.55,248200.0,26.5461,26.5606,26.4373,26.5098,248200.0
2010-08-23 14:00:00,36.55,36.71,36.52,36.57,280200.0,26.5098,26.6259,26.4881,26.5243,280200.0
2010-08-23 14:30:00,36.58,36.71,36.57,36.61,213200.0,26.5316,26.6259,26.5243,26.5534,213200.0
2010-08-23 15:00:00,36.62,36.66,36.45,36.49,329200.0,26.5606,26.5896,26.4373,26.4663,329200.0
2010-08-23 15:30:00,36.49,36.54,36.35,36.43,876600.0,26.4663,26.5026,26.3648,26.4228,876600.0
2010-08-24 09:30:00,36.0,36.12,35.43,35.49,857200.0,26.1109,26.198,25.6975,25.741,857200.0
2010-08-24 10:00:00,35.49,35.74,35.17,35.6,934200.0,25.741,25.9223,25.5089,25.8208,934200.0
2010-08-24 10:30:00,35.59,35.65,35.38,35.59,488600.0,25.8135,25.8571,25.6612,25.8135,488600.0
2010-08-24 11:00:00,35.59,35.72,35.49,35.7,547400.0,25.8135,25.9078,25.741,25.8933,547400.0
2010-08-24 11:30:00,35.7,35.96,35.69,35.86,431600.0,25.8933,26.0819,25.8861,26.0094,431600.0
2010-08-24 12:00:00,35.85,36.03,35.82,35.99,496000.0,26.0021,26.1327,25.9804,26.1037,496000.0
2010-08-24 12:30:00,36.01,36.09,35.96,36.04,236000.0,26.1182,26.1762,26.0819,26.1399,236000.0
2010-08-24 13:00:00,36.04,36.12,35.92,36.12,369600.0,26.1399,26.198,26.0529,26.198,369600.0
2010-08-24 13:30:00,36.12,36.13,35.82,35.83,360000.0,26.198,26.2052,25.9804,25.9876,360000.0
2010-08-24 14:00:00,35.83,35.94,35.8,35.84,354200.0,25.9876,26.0674,25.9659,25.9949,354200.0
2010-08-24 14:30:00,35.85,36.02,35.82,36.01,339400.0,26.0021,26.1254,25.9804,26.1182,339400.0
2010-08-24 15:00:00,36.01,36.2,35.98,36.18,591200.0,26.1182,26.256,26.0964,26.2415,591200.0
2010-08-24 15:30:00,36.17,36.2,35.9,35.96,1239800.0,26.2342,26.256,26.0384,26.0819,1239800.0
2010-08-25 09:30:00,35.58,35.84,35.45,35.49,773800.0,25.8063,25.9949,25.712,25.741,773800.0
2010-08-25 10:00:00,35.49,35.72,35.29,35.68,919000.0,25.741,25.9078,25.596,25.8788,919000.0
2010-08-25 10:30:00,35.67,35.94,35.52,35.91,500800.0,25.8716,26.0674,25.7628,26.0456,500800.0
2010-08-25 11:00:00,35.91,35.98,35.69,35.97,479200.0,26.0456,26.0964,25.8861,26.0892,479200.0
2010-08-25 11:30:00,35.96,35.97,35.8,35.85,267800.0,26.0819,26.0892,25.9659,26.0021,267800.0
2010-08-25 12:00:00,35.84,36.14,35.83,36.13,681800.0,25.9949,26.2125,25.9876,26.2052,681800.0
2010-08-25 12:30:00,36.13,36.37,36.13,36.29,1275600.0,26.2052,26.3793,26.2052,26.3213,1275600.0
2010-08-25 13:00:00,36.28,36.52,36.19,36.21,970400.0,26.314,26.4881,26.2487,26.2632,970400.0
2010-08-25 13:30:00,36.22,36.26,36.07,36.07,390000.0,26.2705,26.2995,26.1617,26.1617,390000.0
2010-08-25 14:00:00,36.08,36.18,36.0,36.01,375200.0,26.1689,26.2415,26.1109,26.1182,375200.0
2010-08-25 14:30:00,36.01,36.28,35.99,36.2,647600.0,26.1182,26.314,26.1037,26.256,647600.0
2010-08-25 15:00:00,36.21,36.24,36.01,36.05,621200.0,26.2632,26.285,26.1182,26.1472,621200.0
2010-08-25 15:30:00,36.04,36.27,36.02,36.1,1137000.0,26.1399,26.3068,26.1254,26.1835,1137000.0
2010-08-26 09:30:00,36.33,36.57,36.12,36.51,521200.0,26.3503,26.5243,26.198,26.4808,521200.0
2010-08-26 10:00:00,36.49,36.8,36.48,36.66,865800.0,26.4663,26.6912,26.4591,26.5896,865800.0
2010-08-26 10:30:00,36.67,36.85,36.66,36.82,482000.0,26.5969,26.7274,26.5896,26.7057,482000.0
2010-08-26 11:00:00,36.83,36.84,36.5,36.6,535200.0,26.7129,26.7202,26.4736,26.5461,535200.0
2010-08-26 11:30:00,36.61,36.62,36.38,36.57,293200.0,26.5534,26.5606,26.3865,26.5243,293200.0
2010-08-26 12:00:00,36.56,36.6,36.4,36.52,184000.0,26.5171,26.5461,26.401,26.4881,184000.0
2010-08-26 12:30:00,36.52,36.56,36.43,36.51,170000.0,26.4881,26.5171,26.4228,26.4808,170000.0
2010-08-26 13:00:00,36.52,36.54,36.4,36.47,114600.0,26.4881,26.5026,26.401,26.4518,114600.0
2010-08-26 13:30:00,36.46,36.53,36.35,36.35,125800.0,26.4446,26.4953,26.3648,26.3648,125800.0
2010-08-26 14:00:00,36.35,36.43,36.21,36.26,306000.0,26.3648,26.4228,26.2632,26.2995,306000.0
2010-08-26 14:30:00,36.26,36.29,36.07,36.12,462800.0,26.2995,26.3213,26.1617,26.198,462800.0
2010-08-26 15:00:00,36.11,36.41,36.1,36.27,562800.0,26.1907,26.4083,26.1835,26.3068,562800.0
2010-08-26 15:30:00,36.27,36.42,36.17,36.2,853800.0,26.3068,26.4156,26.2342,26.256,853800.0
2010-08-27 09:30:00,36.39,36.5,36.15,36.26,473800.0,26.512,26.5921,26.3371,26.4173,473800.0
2010-08-27 10:00:00,36.26,36.46,35.95,36.37,592800.0,26.4173,26.563,26.1914,26.4974,592800.0
2010-08-27 10:30:00,36.37,36.49,36.2,36.24,921400.0,26.4974,26.5848,26.3736,26.4027,921400.0
2010-08-27 11:00:00,36.24,36.63,36.24,36.62,673800.0,26.4027,26.6868,26.4027,26.6796,673800.0
2010-08-27 11:30:00,36.64,36.69,36.54,36.58,857600.0,26.6941,26.7306,26.6213,26.6504,857600.0
2010-08-27 12:00:00,36.58,36.6,36.49,36.5,620200.0,26.6504,26.665,26.5848,26.5921,620200.0
2010-08-27 12:30:00,36.51,36.52,36.32,36.35,415400.0,26.5994,26.6067,26.461,26.4828,415400.0
2010-08-27 13:00:00,36.36,36.37,36.19,36.37,825000.0,26.4901,26.4974,26.3663,26.4974,825000.0
2010-08-27 13:30:00,36.37,36.71,36.36,36.71,627000.0,26.4974,26.7451,26.4901,26.7451,627000.0
2010-08-27 14:00:00,36.71,36.74,36.5,36.71,354200.0,26.7451,26.767,26.5921,26.7451,354200.0
2010-08-27 14:30:00,36.72,36.85,36.69,36.74,511800.0,26.7524,26.8471,26.7306,26.767,511800.0
2010-08-27 15:00:00,36.74,36.84,36.6,36.82,856400.0,26.767,26.8398,26.665,26.8253,856400.0
2010-08-27 15:30:00,36.82,36.93,36.77,36.86,970000.0,26.8253,26.9054,26.7888,26.8544,970000.0
2010-08-30 09:30:00,36.8,37.2,36.77,37.09,339200.0,26.8107,27.1021,26.7888,27.022,339200.0
2010-08-30 10:00:00,37.07,37.07,36.69,36.71,301200.0,27.0074,27.0074,26.7306,26.7451,301200.0
2010-08-30 10:30:00,36.71,36.8,36.59,36.78,222400.0,26.7451,26.8107,26.6577,26.7961,222400.0
2010-08-30 11:00:00,36.79,36.8,36.47,36.54,181400.0,26.8034,26.8107,26.5703,26.6213,181400.0
2010-08-30 11:30:00,36.53,36.58,36.41,36.49,257600.0,26.614,26.6504,26.5266,26.5848,257600.0
2010-08-30 12:00:00,36.49,36.49,36.41,36.47,118600.0,26.5848,26.5848,26.5266,26.5703,118600.0
2010-08-30 12:30:00,36.47,36.63,36.42,36.52,158400.0,26.5703,26.6868,26.5338,26.6067,158400.0
2010-08-30 13:00:00,36.52,36.54,36.35,36.37,148000.0,26.6067,26.6213,26.4828,26.4974,148000.0
2010-08-30 13:30:00,36.36,36.45,36.32,36.4,194200.0,26.4901,26.5557,26.461,26.5193,194200.0
2010-08-30 14:00:00,36.4,36.45,36.32,36.41,169800.0,26.5193,26.5557,26.461,26.5266,169800.0
2010-08-30 14:30:00,36.41,36.5,36.35,36.5,242000.0,26.5266,26.5921,26.4828,26.5921,242000.0
2010-08-30 15:00:00,36.5,36.58,36.29,36.31,456000.0,26.5921,26.6504,26.4391,26.4537,456000.0
2010-08-30 15:30:00,36.31,36.35,36.16,36.16,781000.0,26.4537,26.4828,26.3444,26.3444,781000.0
2010-08-31 09:30:00,35.97,36.36,35.85,36.15,411600.0,26.206,26.4901,26.1186,26.3371,411600.0
2010-08-31 10:00:00,36.15,36.71,36.15,36.55,338400.0,26.3371,26.7451,26.3371,26.6286,338400.0
2010-08-31 10:30:00,36.54,36.71,36.32,36.71,522800.0,26.6213,26.7451,26.461,26.7451,522800.0
2010-08-31 11:00:00,36.69,36.75,36.48,36.65,328000.0,26.7306,26.7743,26.5776,26.7014,328000.0
2010-08-31 11:30:00,36.63,36.77,36.62,36.71,254200.0,26.6868,26.7888,26.6796,26.7451,254200.0
2010-08-31 12:00:00,36.71,36.74,36.52,36.58,122800.0,26.7451,26.767,26.6067,26.6504,122800.0
2010-08-31 12:30:00,36.59,36.63,36.47,36.47,85600.0,26.6577,26.6868,26.5703,26.5703,85600.0
2010-08-31 13:00:00,36.46,36.63,36.46,36.6,114200.0,26.563,26.6868,26.563,26.665,114200.0
2010-08-31 13:30:00,36.6,36.63,36.48,36.51,79600.0,26.665,26.6868,26.5776,26.5994,79600.0
2010-08-31 14:00:00,36.5,36.66,36.33,36.39,206000.0,26.5921,26.7087,26.4683,26.512,206000.0
2010-08-31 14:30:00,36.39,36.39,36.2,36.27,322000.0,26.512,26.512,26.3736,26.4246,322000.0
2010-08-31 15:00:00,36.27,36.38,36.26,36.35,345000.0,26.4246,26.5047,26.4173,26.4828,345000.0
2010-08-31 15:30:00,36.34,36.57,36.27,36.46,861400.0,26.4756,26.6431,26.4246,26.563,861400.0
2010-09-01 09:30:00,37.07,37.27,36.95,37.18,476000.0,27.0074,27.1531,26.92,27.0875,476000.0
2010-09-01 10:00:00,37.18,37.92,37.17,37.83,901000.0,27.0875,27.6267,27.0803,27.5611,901000.0
2010-09-01 10:30:00,37.84,37.99,37.8,37.84,579000.0,27.5684,27.6777,27.5392,27.5684,579000.0
2010-09-01 11:00:00,37.85,37.88,37.67,37.73,372600.0,27.5757,27.5975,27.4445,27.4882,372600.0
2010-09-01 11:30:00,37.74,37.99,37.74,37.89,327000.0,27.4955,27.6777,27.4955,27.6048,327000.0
2010-09-01 12:00:00,37.9,37.96,37.84,37.88,220200.0,27.6121,27.6558,27.5684,27.5975,220200.0
2010-09-01 12:30:00,37.88,37.92,37.84,37.9,242200.0,27.5975,27.6267,27.5684,27.6121,242200.0
2010-09-01 13:00:00,37.9,38.0,37.86,37.98,254000.0,27.6121,27.685,27.583,27.6704,254000.0
2010-09-01 13:30:00,37.97,38.15,37.96,38.05,346000.0,27.6631,27.7942,27.6558,27.7214,346000.0
2010-09-01 14:00:00,38.06,38.09,37.97,38.02,284000.0,27.7287,27.7505,27.6631,27.6995,284000.0
2010-09-01 14:30:00,38.02,38.1,37.94,38.09,421000.0,27.6995,27.7578,27.6412,27.7505,421000.0
2010-09-01 15:00:00,38.1,38.27,38.07,38.25,926800.0,27.7578,27.8817,27.736,27.8671,926800.0
2010-09-01 15:30:00,38.25,38.35,38.13,38.2,1259000.0,27.8671,27.9399,27.7797,27.8307,1259000.0
2010-09-02 09:30:00,38.24,38.62,38.17,38.56,512400.0,27.8598,28.1367,27.8088,28.0929,512400.0
2010-09-02 10:00:00,38.57,38.66,38.34,38.42,566400.0,28.1002,28.1658,27.9327,27.9909,566400.0
2010-09-02 10:30:00,38.43,38.57,38.33,38.51,307600.0,27.9982,28.1002,27.9254,28.0565,307600.0
2010-09-02 11:00:00,38.52,38.58,38.48,38.49,297800.0,28.0638,28.1075,28.0347,28.0419,297800.0
2010-09-02 11:30:00,38.49,38.64,38.45,38.52,246000.0,28.0419,28.1512,28.0128,28.0638,246000.0
2010-09-02 12:00:00,38.51,38.53,38.46,38.5,193800.0,28.0565,28.0711,28.0201,28.0492,193800.0
2010-09-02 12:30:00,38.51,38.52,38.35,38.37,148600.0,28.0565,28.0638,27.9399,27.9545,148600.0
2010-09-02 13:00:00,38.35,38.5,38.35,38.37,205200.0,27.9399,28.0492,27.9399,27.9545,205200.0
2010-09-02 13:30:00,38.38,38.46,38.31,38.38,239000.0,27.9618,28.0201,27.9108,27.9618,239000.0
2010-09-02 14:00:00,38.4,38.61,38.38,38.49,366200.0,27.9764,28.1294,27.9618,28.0419,366200.0
2010-09-02 14:30:00,38.49,38.52,38.45,38.51,224400.0,28.0419,28.0638,28.0128,28.0565,224400.0
2010-09-02 15:00:00,38.51,38.58,38.43,38.57,246600.0,28.0565,28.1075,27.9982,28.1002,246600.0
2010-09-02 15:30:00,38.58,38.71,38.55,38.68,719600.0,28.1075,28.2022,28.0857,28.1804,719600.0
2010-09-03 09:30:00,38.91,39.81,38.91,39.8,1151600.0,28.3479,29.0036,28.3479,28.9963,1151600.0
2010-09-03 10:00:00,39.78,39.8,39.26,39.29,918800.0,28.9818,28.9963,28.6029,28.6248,918800.0
2010-09-03 10:30:00,39.29,39.38,39.05,39.18,392600.0,28.6248,28.6904,28.4499,28.5446,392600.0
2010-09-03 11:00:00,39.18,39.44,39.08,39.42,365400.0,28.5446,28.7341,28.4718,28.7195,365400.0
2010-09-03 11:30:00,39.41,39.48,39.35,39.4,221600.0,28.7122,28.7632,28.6685,28.7049,221600.0
2010-09-03 12:00:00,39.4,39.49,39.36,39.41,281400.0,28.7049,28.7705,28.6758,28.7122,281400.0
2010-09-03 12:30:00,39.41,39.48,39.37,39.46,206000.0,28.7122,28.7632,28.6831,28.7486,206000.0
2010-09-03 13:00:00,39.46,39.5,39.37,39.38,303400.0,28.7486,28.7778,28.6831,28.6904,303400.0
2010-09-03 13:30:00,39.39,39.49,39.38,39.46,231800.0,28.6976,28.7705,28.6904,28.7486,231800.0
2010-09-03 14:00:00,39.46,39.59,39.42,39.54,291400.0,28.7486,28.8434,28.7195,28.8069,291400.0
2010-09-03 14:30:00,39.54,39.6,39.41,39.42,226000.0,28.8069,28.8506,28.7122,28.7195,226000.0
2010-09-03 15:00:00,39.42,39.48,39.38,39.42,450200.0,28.7195,28.7632,28.6904,28.7195,450200.0
2010-09-03 15:30:00,39.42,39.46,39.32,39.43,943800.0,28.7195,28.7486,28.6466,28.7268,943800.0
2010-09-07 09:30:00,39.08,39.38,39.07,39.07,612600.0,28.4718,28.6904,28.4645,28.4645,612600.0
2010-09-07 10:00:00,39.07,39.59,39.0,39.51,818200.0,28.4645,28.8434,28.4135,28.7851,818200.0
2010-09-07 10:30:00,39.5,39.5,39.21,39.26,419000.0,28.7778,28.7778,28.5665,28.6029,419000.0
2010-09-07 11:00:00,39.26,39.26,39.02,39.19,601000.0,28.6029,28.6029,28.4281,28.5519,601000.0
2010-09-07 11:30:00,39.19,39.29,39.09,39.28,348800.0,28.5519,28.6248,28.4791,28.6175,348800.0
2010-09-07 12:00:00,39.28,39.34,39.01,39.08,264200.0,28.6175,28.6612,28.4208,28.4718,264200.0
2010-09-07 12:30:00,39.07,39.23,39.06,39.22,274800.0,28.4645,28.5811,28.4572,28.5738,274800.0
2010-09-07 13:00:00,39.23,39.29,39.13,39.26,228600.0,28.5811,28.6248,28.5082,28.6029,228600.0
2010-09-07 13:30:00,39.25,39.35,39.24,39.35,194200.0,28.5956,28.6685,28.5884,28.6685,194200.0
2010-09-07 14:00:00,39.35,39.47,39.31,39.38,259000.0,28.6685,28.7559,28.6394,28.6904,259000.0
2010-09-07 14:30:00,39.38,39.43,39.23,39.31,317600.0,28.6904,28.7268,28.5811,28.6394,317600.0
2010-09-07 15:00:00,39.31,39.32,39.17,39.23,339400.0,28.6394,28.6466,28.5374,28.5811,339400.0
2010-09-07 15:30:00,39.24,39.35,39.13,39.19,651600.0,28.5884,28.6685,28.5082,28.5519,651600.0
2010-09-08 09:30:00,39.31,39.57,39.21,39.49,337000.0,28.6394,28.8288,28.5665,28.7705,337000.0
2010-09-08 10:00:00,39.49,39.71,39.47,39.68,358000.0,28.7705,28.9308,28.7559,28.9089,358000.0
2010-09-08 10:30:00,39.66,39.83,39.6,39.61,489600.0,28.8944,29.0182,28.8506,28.8579,489600.0
2010-09-08 11:00:00,39.62,39.72,39.6,39.61,233800.0,28.8652,28.9381,28.8506,28.8579,233800.0
2010-09-08 11:30:00,39.62,39.69,39.51,39.55,296400.0,28.8652,28.9162,28.7851,28.8142,296400.0
2010-09-08 12:00:00,39.55,39.73,39.55,39.73,186200.0,28.8142,28.9454,28.8142,28.9454,186200.0
2010-09-08 12:30:00,39.73,39.9,39.7,39.87,364000.0,28.9454,29.0692,28.9235,29.0473,364000.0
2010-09-08 13:00:00,39.87,39.88,39.73,39.87,321200.0,29.0473,29.0546,28.9454,29.0473,321200.0
2010-09-08 13:30:00,39.88,39.88,39.66,39.76,322200.0,29.0546,29.0546,28.8944,28.9672,322200.0
2010-09-08 14:00:00,39.75,39.77,39.6,39.74,330400.0,28.9599,28.9745,28.8506,28.9526,330400.0
2010-09-08 14:30:00,39.72,39.85,39.69,39.82,400800.0,28.9381,29.0328,28.9162,29.0109,400800.0
2010-09-08 15:00:00,39.82,39.9,39.66,39.66,407600.0,29.0109,29.0692,28.8944,28.8944,407600.0
2010-09-08 15:30:00,39.66,39.71,39.48,39.52,1441800.0,28.8944,28.9308,28.7632,28.7924,1441800.0
2010-09-09 09:30:00,39.99,40.0,39.43,39.51,645800.0,29.1348,29.1421,28.7268,28.7851,645800.0
2010-09-09 10:00:00,39.51,39.52,39.07,39.25,683200.0,28.7851,28.7924,28.4645,28.5956,683200.0
2010-09-09 10:30:00,39.27,39.31,39.17,39.21,285600.0,28.6102,28.6394,28.5374,28.5665,285600.0
2010-09-09 11:00:00,39.23,39.4,39.19,39.38,318600.0,28.5811,28.7049,28.5519,28.6904,318600.0
2010-09-09 11:30:00,39.38,39.4,39.19,39.19,220600.0,28.6904,28.7049,28.5519,28.5519,220600.0
2010-09-09 12:00:00,39.2,39.43,39.18,39.42,185600.0,28.5592,28.7268,28.5446,28.7195,185600.0
2010-09-09 12:30:00,39.41,39.48,39.23,39.23,255400.0,28.7122,28.7632,28.5811,28.5811,255400.0
2010-09-09 13:00:00,39.23,39.33,39.18,39.2,245800.0,28.5811,28.6539,28.5446,28.5592,245800.0
2010-09-09 13:30:00,39.2,39.31,39.11,39.13,302400.0,28.5592,28.6394,28.4936,28.5082,302400.0
2010-09-09 14:00:00,39.13,39.27,39.12,39.13,254200.0,28.5082,28.6102,28.5009,28.5082,254200.0
2010-09-09 14:30:00,39.12,39.28,39.1,39.25,259800.0,28.5009,28.6175,28.4864,28.5956,259800.0
2010-09-09 15:00:00,39.25,39.4,39.25,39.4,383600.0,28.5956,28.7049,28.5956,28.7049,383600.0
2010-09-09 15:30:00,39.39,39.42,39.26,39.32,677000.0,28.6976,28.7195,28.6029,28.6466,677000.0
2010-09-10 09:30:00,39.43,39.75,39.42,39.69,365800.0,28.7268,28.9599,28.7195,28.9162,365800.0
2010-09-10 10:00:00,39.69,39.73,39.52,39.63,265400.0,28.9162,28.9454,28.7924,28.8725,265400.0
2010-09-10 10:30:00,39.64,39.75,39.6,39.69,390000.0,28.8798,28.9599,28.8506,28.9162,390000.0
2010-09-10 11:00:00,39.69,39.73,39.56,39.62,423000.0,28.9162,28.9454,28.8215,28.8652,423000.0
2010-09-10 11:30:00,39.62,39.63,39.27,39.31,378400.0,28.8652,28.8725,28.6102,28.6394,378400.0
2010-09-10 12:00:00,39.31,39.37,39.29,39.32,215800.0,28.6394,28.6831,28.6248,28.6466,215800.0
2010-09-10 12:30:00,39.32,39.41,39.27,39.34,178600.0,28.6466,28.7122,28.6102,28.6612,178600.0
2010-09-10 13:00:00,39.34,39.44,39.34,39.43,95800.0,28.6612,28.7341,28.6612,28.7268,95800.0
2010-09-10 13:30:00,39.43,39.49,39.36,39.45,124800.0,28.7268,28.7705,28.6758,28.7414,124800.0
2010-09-10 14:00:00,39.44,39.54,39.42,39.51,256400.0,28.7341,28.8069,28.7195,28.7851,256400.0
2010-09-10 14:30:00,39.5,39.52,39.42,39.49,217800.0,28.7778,28.7924,28.7195,28.7705,217800.0
2010-09-10 15:00:00,39.49,39.51,39.43,39.48,284000.0,28.7705,28.7851,28.7268,28.7632,284000.0
2010-09-10 15:30:00,39.48,39.5,39.34,39.41,626200.0,28.7632,28.7778,28.6612,28.7122,626200.0
2010-09-13 09:30:00,39.82,39.89,39.59,39.59,416000.0,29.0109,29.0619,28.8434,28.8434,416000.0
2010-09-13 10:00:00,39.58,39.72,39.49,39.52,450600.0,28.8361,28.9381,28.7705,28.7924,450600.0
2010-09-13 10:30:00,39.52,39.68,39.52,39.57,420400.0,28.7924,28.9089,28.7924,28.8288,420400.0
2010-09-13 11:00:00,39.57,39.69,39.5,39.65,333200.0,28.8288,28.9162,28.7778,28.8871,333200.0
2010-09-13 11:30:00,39.64,39.66,39.4,39.49,293800.0,28.8798,28.8944,28.7049,28.7705,293800.0
2010-09-13 12:00:00,39.49,39.53,39.38,39.47,244400.0,28.7705,28.7996,28.6904,28.7559,244400.0
2010-09-13 12:30:00,39.47,39.57,39.42,39.45,234200.0,28.7559,28.8288,28.7195,28.7414,234200.0
2010-09-13 13:00:00,39.45,39.55,39.45,39.51,179600.0,28.7414,28.8142,28.7414,28.7851,179600.0
2010-09-13 13:30:00,39.51,39.56,39.45,39.45,248800.0,28.7851,28.8215,28.7414,28.7414,248800.0
2010-09-13 14:00:00,39.45,39.62,39.38,39.61,426200.0,28.7414,28.8652,28.6904,28.8579,426200.0
2010-09-13 14:30:00,39.6,39.65,39.57,39.6,363400.0,28.8506,28.8871,28.8288,28.8506,363400.0
2010-09-13 15:00:00,39.6,39.68,39.58,39.63,530600.0,28.8506,28.9089,28.8361,28.8725,530600.0
2010-09-13 15:30:00,39.63,39.71,39.6,39.63,764600.0,28.8725,28.9308,28.8506,28.8725,764600.0
2010-09-14 09:30:00,39.46,39.74,39.33,39.71,486000.0,28.7486,28.9526,28.6539,28.9308,486000.0
2010-09-14 10:00:00,39.7,39.88,39.54,39.87,481800.0,28.9235,29.0546,28.8069,29.0473,481800.0
2010-09-14 10:30:00,39.87,39.93,39.61,39.84,502000.0,29.0473,29.0911,28.8579,29.0255,502000.0
2010-09-14 11:00:00,39.83,39.99,39.83,39.95,279200.0,29.0182,29.1348,29.0182,29.1056,279200.0
2010-09-14 11:30:00,39.95,39.99,39.9,39.98,185000.0,29.1056,29.1348,29.0692,29.1275,185000.0
2010-09-14 12:00:00,39.99,40.09,39.96,40.01,537000.0,29.1348,29.2076,29.1129,29.1493,537000.0
2010-09-14 12:30:00,40.01,40.03,39.87,39.91,371800.0,29.1493,29.1639,29.0473,29.0765,371800.0
2010-09-14 13:00:00,39.9,39.94,39.76,39.81,290400.0,29.0692,29.0983,28.9672,29.0036,290400.0
2010-09-14 13:30:00,39.81,39.89,39.71,39.81,339800.0,29.0036,29.0619,28.9308,29.0036,339800.0
2010-09-14 14:00:00,39.81,39.9,39.78,39.83,165800.0,29.0036,29.0692,28.9818,29.0182,165800.0
2010-09-14 14:30:00,39.82,39.97,39.82,39.9,218200.0,29.0109,29.1202,29.0109,29.0692,218200.0
2010-09-14 15:00:00,39.9,39.94,39.83,39.85,231800.0,29.0692,29.0983,29.0182,29.0328,231800.0
2010-09-14 15:30:00,39.85,39.96,39.84,39.85,1136800.0,29.0328,29.1129,29.0255,29.0328,1136800.0
2010-09-15 09:30:00,39.57,39.94,39.57,39.88,408000.0,28.8288,29.0983,28.8288,29.0546,408000.0
2010-09-15 10:00:00,39.88,40.08,39.85,39.87,416400.0,29.0546,29.2003,29.0328,29.0473,416400.0
2010-09-15 10:30:00,39.88,39.93,39.7,39.77,428600.0,29.0546,29.0911,28.9235,28.9745,428600.0
2010-09-15 11:00:00,39.77,39.78,39.62,39.74,337800.0,28.9745,28.9818,28.8652,28.9526,337800.0
2010-09-15 11:30:00,39.74,39.75,39.65,39.66,334200.0,28.9526,28.9599,28.8871,28.8944,334200.0
2010-09-15 12:00:00,39.67,39.73,39.59,39.63,282400.0,28.9016,28.9454,28.8434,28.8725,282400.0
2010-09-15 12:30:00,39.63,39.67,39.55,39.59,288400.0,28.8725,28.9016,28.8142,28.8434,288400.0
2010-09-15 13:00:00,39.59,39.7,39.59,39.63,261400.0,28.8434,28.9235,28.8434,28.8725,261400.0
2010-09-15 13:30:00,39.63,39.7,39.57,39.65,335200.0,28.8725,28.9235,28.8288,28.8871,335200.0
2010-09-15 14:00:00,39.65,39.66,39.51,39.55,478600.0,28.8871,28.8944,28.7851,28.8142,478600.0
2010-09-15 14:30:00,39.54,39.56,39.44,39.47,686400.0,28.8069,28.8215,28.7341,28.7559,686400.0
2010-09-15 15:00:00,39.47,39.7,39.45,39.65,559800.0,28.7559,28.9235,28.7414,28.8871,559800.0
2010-09-15 15:30:00,39.66,39.68,39.48,39.52,1591800.0,28.8944,28.9089,28.7632,28.7924,1591800.0
2010-09-16 09:30:00,39.46,39.59,39.31,39.38,469600.0,28.7486,28.8434,28.6394,28.6904,469600.0
2010-09-16 10:00:00,39.38,39.65,39.23,39.48,429400.0,28.6904,28.8871,28.5811,28.7632,429400.0
2010-09-16 10:30:00,39.46,39.74,39.4,39.7,308200.0,28.7486,28.9526,28.7049,28.9235,308200.0
2010-09-16 11:00:00,39.7,39.71,39.52,39.57,288000.0,28.9235,28.9308,28.7924,28.8288,288000.0
2010-09-16 11:30:00,39.58,39.6,39.42,39.42,141200.0,28.8361,28.8506,28.7195,28.7195,141200.0
2010-09-16 12:00:00,39.42,39.48,39.32,39.37,261000.0,28.7195,28.7632,28.6466,28.6831,261000.0
2010-09-16 12:30:00,39.37,39.56,39.37,39.53,198400.0,28.6831,28.8215,28.6831,28.7996,198400.0
2010-09-16 13:00:00,39.52,39.52,39.24,39.36,252800.0,28.7924,28.7924,28.5884,28.6758,252800.0
2010-09-16 13:30:00,39.38,39.38,39.27,39.31,149600.0,28.6904,28.6904,28.6102,28.6394,149600.0
2010-09-16 14:00:00,39.31,39.43,39.31,39.42,218000.0,28.6394,28.7268,28.6394,28.7195,218000.0
2010-09-16 14:30:00,39.42,39.45,39.35,39.39,174400.0,28.7195,28.7414,28.6685,28.6976,174400.0
2010-09-16 15:00:00,39.4,39.51,39.38,39.49,327000.0,28.7049,28.7851,28.6904,28.7705,327000.0
2010-09-16 15:30:00,39.49,39.53,39.38,39.45,674400.0,28.7705,28.7996,28.6904,28.7414,674400.0
2010-09-17 09:30:00,39.66,39.74,39.35,39.53,1728000.0,28.8944,28.9526,28.6685,28.7996,1728000.0
2010-09-17 10:00:00,39.54,39.69,39.34,39.67,230800.0,28.8069,28.9162,28.6612,28.9016,230800.0
2010-09-17 10:30:00,39.63,39.71,39.54,39.54,204000.0,28.8725,28.9308,28.8069,28.8069,204000.0
2010-09-17 11:00:00,39.55,39.82,39.49,39.52,199400.0,28.8142,29.0109,28.7705,28.7924,199400.0
2010-09-17 11:30:00,39.52,39.75,39.47,39.69,315800.0,28.7924,28.9599,28.7559,28.9162,315800.0
2010-09-17 12:00:00,39.69,39.77,39.66,39.77,120000.0,28.9162,28.9745,28.8944,28.9745,120000.0
2010-09-17 12:30:00,39.77,39.85,39.77,39.84,341200.0,28.9745,29.0328,28.9745,29.0255,341200.0
2010-09-17 13:00:00,39.83,39.91,39.76,39.88,365800.0,29.0182,29.0765,28.9672,29.0546,365800.0
2010-09-17 13:30:00,39.88,39.95,39.83,39.93,413000.0,29.0546,29.1056,29.0182,29.0911,413000.0
2010-09-17 14:00:00,39.93,39.94,39.85,39.87,303200.0,29.0911,29.0983,29.0328,29.0473,303200.0
2010-09-17 14:30:00,39.86,39.95,39.84,39.88,359800.0,29.0401,29.1056,29.0255,29.0546,359800.0
2010-09-17 15:00:00,39.87,39.88,39.72,39.73,631200.0,29.0473,29.0546,28.9381,28.9454,631200.0
2010-09-17 15:30:00,39.73,40.01,39.73,39.99,1527000.0,28.9454,29.1493,28.9454,29.1348,1527000.0
2010-09-20 09:30:00,40.1,40.59,40.01,40.55,835800.0,29.2149,29.5719,29.1493,29.5428,835800.0
2010-09-20 10:00:00,40.54,40.82,40.38,40.67,860400.0,29.5355,29.7395,29.4189,29.6302,860400.0
2010-09-20 10:30:00,40.67,40.71,40.59,40.68,649200.0,29.6302,29.6593,29.5719,29.6375,649200.0
2010-09-20 11:00:00,40.68,40.69,40.49,40.54,363600.0,29.6375,29.6448,29.499,29.5355,363600.0
2010-09-20 11:30:00,40.54,40.6,40.25,40.27,451000.0,29.5355,29.5792,29.3242,29.3388,451000.0
2010-09-20 12:00:00,40.27,40.36,40.16,40.24,262400.0,29.3388,29.4043,29.2586,29.3169,262400.0
2010-09-20 12:30:00,40.26,40.34,40.23,40.31,265000.0,29.3315,29.3898,29.3096,29.3679,265000.0
2010-09-20 13:00:00,40.32,40.34,40.2,40.27,147400.0,29.3752,29.3898,29.2878,29.3388,147400.0
2010-09-20 13:30:00,40.26,40.29,40.12,40.19,310400.0,29.3315,29.3533,29.2295,29.2805,310400.0
2010-09-20 14:00:00,40.18,40.33,40.18,40.3,282400.0,29.2732,29.3825,29.2732,29.3606,282400.0
2010-09-20 14:30:00,40.3,40.38,40.27,40.3,416000.0,29.3606,29.4189,29.3388,29.3606,416000.0
2010-09-20 15:00:00,40.3,40.39,40.27,40.34,631400.0,29.3606,29.4262,29.3388,29.3898,631400.0
2010-09-20 15:30:00,40.34,40.43,40.32,40.35,1205200.0,29.3898,29.4553,29.3752,29.3971,1205200.0
2010-09-21 09:30:00,40.63,40.72,40.47,40.6,361600.0,29.601,29.6666,29.4845,29.5792,361600.0
2010-09-21 10:00:00,40.62,40.82,40.62,40.79,399600.0,29.5938,29.7395,29.5938,29.7176,399600.0
2010-09-21 10:30:00,40.8,40.83,40.64,40.66,241600.0,29.7249,29.7468,29.6083,29.6229,241600.0
2010-09-21 11:00:00,40.65,40.7,40.58,40.6,297200.0,29.6156,29.652,29.5646,29.5792,297200.0
2010-09-21 11:30:00,40.6,40.65,40.56,40.59,217200.0,29.5792,29.6156,29.55,29.5719,217200.0
2010-09-21 12:00:00,40.59,40.66,40.52,40.54,218000.0,29.5719,29.6229,29.5209,29.5355,218000.0
2010-09-21 12:30:00,40.54,40.66,40.54,40.64,148000.0,29.5355,29.6229,29.5355,29.6083,148000.0
2010-09-21 13:00:00,40.63,40.72,40.61,40.63,181200.0,29.601,29.6666,29.5865,29.601,181200.0
2010-09-21 13:30:00,40.64,40.77,40.59,40.74,157600.0,29.6083,29.703,29.5719,29.6812,157600.0
2010-09-21 14:00:00,40.74,40.99,40.5,40.93,486600.0,29.6812,29.8633,29.5063,29.8196,486600.0
2010-09-21 14:30:00,40.95,41.16,40.85,40.92,655400.0,29.8342,29.9872,29.7613,29.8123,655400.0
2010-09-21 15:00:00,40.92,40.93,40.68,40.75,853800.0,29.8123,29.8196,29.6375,29.6885,853800.0
2010-09-21 15:30:00,40.75,40.76,40.52,40.63,1340000.0,29.6885,29.6958,29.5209,29.601,1340000.0
2010-09-22 09:30:00,40.45,40.69,40.38,40.49,451000.0,29.4699,29.6448,29.4189,29.499,451000.0
2010-09-22 10:00:00,40.48,40.63,40.27,40.48,413800.0,29.4918,29.601,29.3388,29.4918,413800.0
2010-09-22 10:30:00,40.46,40.49,40.34,40.47,317200.0,29.4772,29.499,29.3898,29.4845,317200.0
2010-09-22 11:00:00,40.49,40.56,40.16,40.2,404000.0,29.499,29.55,29.2586,29.2878,404000.0
2010-09-22 11:30:00,40.2,40.35,40.18,40.3,175200.0,29.2878,29.3971,29.2732,29.3606,175200.0
2010-09-22 12:00:00,40.31,40.33,40.21,40.23,196200.0,29.3679,29.3825,29.2951,29.3096,196200.0
2010-09-22 12:30:00,40.22,40.26,40.15,40.21,254000.0,29.3023,29.3315,29.2513,29.2951,254000.0
2010-09-22 13:00:00,40.22,40.29,40.13,40.29,277400.0,29.3023,29.3533,29.2368,29.3533,277400.0
2010-09-22 13:30:00,40.27,40.45,40.27,40.38,224600.0,29.3388,29.4699,29.3388,29.4189,224600.0
2010-09-22 14:00:00,40.38,40.4,40.22,40.37,262400.0,29.4189,29.4335,29.3023,29.4116,262400.0
2010-09-22 14:30:00,40.35,40.54,40.32,40.51,330600.0,29.3971,29.5355,29.3752,29.5136,330600.0
2010-09-22 15:00:00,40.51,40.54,40.3,40.34,284200.0,29.5136,29.5355,29.3606,29.3898,284200.0
2010-09-22 15:30:00,40.33,40.39,40.29,40.32,668800.0,29.3825,29.4262,29.3533,29.3752,668800.0
2010-09-23 09:30:00,39.86,39.98,39.63,39.76,419000.0,29.0401,29.1275,28.8725,28.9672,419000.0
2010-09-23 10:00:00,39.77,39.99,39.71,39.94,416600.0,28.9745,29.1348,28.9308,29.0983,416600.0
2010-09-23 10:30:00,39.95,40.13,39.91,40.01,529400.0,29.1056,29.2368,29.0765,29.1493,529400.0
2010-09-23 11:00:00,40.01,40.22,39.97,40.22,378600.0,29.1493,29.3023,29.1202,29.3023,378600.0
2010-09-23 11:30:00,40.22,40.35,39.97,39.97,399000.0,29.3023,29.3971,29.1202,29.1202,399000.0
2010-09-23 12:00:00,39.97,40.0,39.9,39.93,226600.0,29.1202,29.1421,29.0692,29.0911,226600.0
2010-09-23 12:30:00,39.92,40.04,39.88,40.02,229000.0,29.0838,29.1712,29.0546,29.1566,229000.0
2010-09-23 13:00:00,40.01,40.04,39.9,39.94,176200.0,29.1493,29.1712,29.0692,29.0983,176200.0
2010-09-23 13:30:00,39.94,39.99,39.88,39.93,168800.0,29.0983,29.1348,29.0546,29.0911,168800.0
2010-09-23 14:00:00,39.94,39.95,39.81,39.82,296400.0,29.0983,29.1056,29.0036,29.0109,296400.0
2010-09-23 14:30:00,39.83,39.87,39.59,39.63,480600.0,29.0182,29.0473,28.8434,28.8725,480600.0
2010-09-23 15:00:00,39.63,39.69,39.5,39.52,609200.0,28.8725,28.9162,28.7778,28.7924,609200.0
2010-09-23 15:30:00,39.52,39.59,39.39,39.58,698000.0,28.7924,28.8434,28.6976,28.8361,698000.0
2010-09-24 09:30:00,39.99,40.5,39.82,40.45,504200.0,29.1348,29.5063,29.0109,29.4699,504200.0
2010-09-24 10:00:00,40.4,40.83,40.34,40.83,395800.0,29.4335,29.7468,29.3898,29.7468,395800.0
2010-09-24 10:30:00,40.83,40.95,40.54,40.54,622200.0,29.7468,29.8342,29.5355,29.5355,622200.0
2010-09-24 11:00:00,40.54,40.64,40.48,40.6,363000.0,29.5355,29.6083,29.4918,29.5792,363000.0
2010-09-24 11:30:00,40.6,40.75,40.54,40.75,190200.0,29.5792,29.6885,29.5355,29.6885,190200.0
2010-09-24 12:00:00,40.74,40.79,40.65,40.68,215800.0,29.6812,29.7176,29.6156,29.6375,215800.0
2010-09-24 12:30:00,40.68,40.93,40.64,40.85,297200.0,29.6375,29.8196,29.6083,29.7613,297200.0
2010-09-24 13:00:00,40.86,40.9,40.8,40.86,138200.0,29.7686,29.7978,29.7249,29.7686,138200.0
2010-09-24 13:30:00,40.85,40.99,40.85,40.95,278200.0,29.7613,29.8633,29.7613,29.8342,278200.0
2010-09-24 14:00:00,40.94,41.06,40.94,41.01,397400.0,29.8269,29.9143,29.8269,29.8779,397400.0
2010-09-24 14:30:00,41.01,41.04,40.9,41.0,374800.0,29.8779,29.8998,29.7978,29.8706,374800.0
2010-09-24 15:00:00,41.01,41.03,40.92,40.94,400000.0,29.8779,29.8925,29.8123,29.8269,400000.0
2010-09-24 15:30:00,40.95,41.08,40.92,41.01,844000.0,29.8342,29.9289,29.8123,29.8779,844000.0
2010-09-27 09:30:00,41.12,41.17,40.92,41.07,596800.0,29.958,29.9945,29.8123,29.9216,596800.0
2010-09-27 10:00:00,41.07,41.12,40.88,41.12,294000.0,29.9216,29.958,29.7832,29.958,294000.0
2010-09-27 10:30:00,41.11,41.21,40.99,41.13,247400.0,29.9508,30.0236,29.8633,29.9653,247400.0
2010-09-27 11:00:00,41.13,41.13,40.99,41.09,358000.0,29.9653,29.9653,29.8633,29.9362,358000.0
2010-09-27 11:30:00,41.09,41.12,40.91,40.92,216000.0,29.9362,29.958,29.805,29.8123,216000.0
2010-09-27 12:00:00,40.91,40.96,40.82,40.91,179200.0,29.805,29.8415,29.7395,29.805,179200.0
2010-09-27 12:30:00,40.9,40.91,40.82,40.87,178000.0,29.7978,29.805,29.7395,29.7759,178000.0
2010-09-27 13:00:00,40.87,40.94,40.82,40.87,208600.0,29.7759,29.8269,29.7395,29.7759,208600.0
2010-09-27 13:30:00,40.87,41.13,40.86,41.1,267800.0,29.7759,29.9653,29.7686,29.9435,267800.0
2010-09-27 14:00:00,41.1,41.22,41.07,41.2,316200.0,29.9435,30.0309,29.9216,30.0163,316200.0
2010-09-27 14:30:00,41.21,41.25,41.09,41.09,315400.0,30.0236,30.0527,29.9362,29.9362,315400.0
2010-09-27 15:00:00,41.09,41.1,41.02,41.07,205600.0,29.9362,29.9435,29.8852,29.9216,205600.0
2010-09-27 15:30:00,41.07,41.08,40.76,40.83,977800.0,29.9216,29.9289,29.6958,29.7468,977800.0
2010-09-28 09:30:00,40.87,41.03,40.41,40.74,770800.0,29.7759,29.8925,29.4408,29.6812,770800.0
2010-09-28 10:00:00,40.73,40.74,40.35,40.66,590600.0,29.6739,29.6812,29.3971,29.6229,590600.0
2010-09-28 10:30:00,40.66,40.71,40.57,40.63,369800.0,29.6229,29.6593,29.5573,29.601,369800.0
2010-09-28 11:00:00,40.63,40.92,40.63,40.83,423200.0,29.601,29.8123,29.601,29.7468,423200.0
2010-09-28 11:30:00,40.83,40.96,40.73,40.73,306000.0,29.7468,29.8415,29.6739,29.6739,306000.0
2010-09-28 12:00:00,40.74,40.82,40.54,40.76,320400.0,29.6812,29.7395,29.5355,29.6958,320400.0
2010-09-28 12:30:00,40.77,40.82,40.72,40.74,187000.0,29.703,29.7395,29.6666,29.6812,187000.0
2010-09-28 13:00:00,40.74,40.76,40.54,40.66,174800.0,29.6812,29.6958,29.5355,29.6229,174800.0
2010-09-28 13:30:00,40.67,40.98,40.67,40.97,198600.0,29.6302,29.856,29.6302,29.8488,198600.0
2010-09-28 14:00:00,40.98,41.04,40.9,40.92,428200.0,29.856,29.8998,29.7978,29.8123,428200.0
2010-09-28 14:30:00,40.91,40.94,40.73,40.85,214000.0,29.805,29.8269,29.6739,29.7613,214000.0
2010-09-28 15:00:00,40.85,40.98,40.77,40.95,324000.0,29.7613,29.856,29.703,29.8342,324000.0
2010-09-28 15:30:00,40.95,41.23,40.94,41.13,924000.0,29.8342,30.0382,29.8269,29.9653,924000.0
2010-09-29 09:30:00,40.91,41.08,40.79,40.98,420200.0,29.805,29.9289,29.7176,29.856,420200.0
2010-09-29 10:00:00,40.97,41.24,40.96,41.06,515800.0,29.8488,30.0455,29.8415,29.9143,515800.0
2010-09-29 10:30:00,41.06,41.21,41.02,41.18,572800.0,29.9143,30.0236,29.8852,30.0018,572800.0
2010-09-29 11:00:00,41.18,41.39,41.17,41.36,410600.0,30.0018,30.1547,29.9945,30.1329,410600.0
2010-09-29 11:30:00,41.37,41.54,41.36,41.43,413400.0,30.1402,30.264,30.1329,30.1839,413400.0
2010-09-29 12:00:00,41.44,41.46,41.31,41.39,233800.0,30.1912,30.2057,30.0965,30.1547,233800.0
2010-09-29 12:30:00,41.38,41.38,41.22,41.22,185600.0,30.1475,30.1475,30.0309,30.0309,185600.0
2010-09-29 13:00:00,41.22,41.22,41.05,41.05,238000.0,30.0309,30.0309,29.907,29.907,238000.0
2010-09-29 13:30:00,41.06,41.16,41.0,41.13,167400.0,29.9143,29.9872,29.8706,29.9653,167400.0
2010-09-29 14:00:00,41.15,41.34,41.13,41.23,195800.0,29.9799,30.1183,29.9653,30.0382,195800.0
2010-09-29 14:30:00,41.23,41.34,41.2,41.33,122600.0,30.0382,30.1183,30.0163,30.111,122600.0
2010-09-29 15:00:00,41.33,41.33,40.97,41.09,290000.0,30.111,30.111,29.8488,29.9362,290000.0
2010-09-29 15:30:00,41.09,41.12,40.94,41.11,491000.0,29.9362,29.958,29.8269,29.9508,491000.0
2010-09-30 09:30:00,41.35,41.47,41.2,41.46,879000.0,30.1256,30.213,30.0163,30.2057,879000.0
2010-09-30 10:00:00,41.46,41.48,41.02,41.15,610400.0,30.2057,30.2203,29.8852,29.9799,610400.0
2010-09-30 10:30:00,41.15,41.31,40.96,40.97,297200.0,29.9799,30.0965,29.8415,29.8488,297200.0
2010-09-30 11:00:00,40.97,41.06,40.56,40.6,483000.0,29.8488,29.9143,29.55,29.5792,483000.0
2010-09-30 11:30:00,40.6,40.86,40.57,40.77,392600.0,29.5792,29.7686,29.5573,29.703,392600.0
2010-09-30 12:00:00,40.77,40.8,40.61,40.76,273600.0,29.703,29.7249,29.5865,29.6958,273600.0
2010-09-30 12:30:00,40.75,40.99,40.73,40.97,144000.0,29.6885,29.8633,29.6739,29.8488,144000.0
2010-09-30 13:00:00,40.96,40.99,40.89,40.95,102800.0,29.8415,29.8633,29.7905,29.8342,102800.0
2010-09-30 13:30:00,40.95,40.95,40.83,40.92,105400.0,29.8342,29.8342,29.7468,29.8123,105400.0
2010-09-30 14:00:00,40.92,40.95,40.74,40.83,223200.0,29.8123,29.8342,29.6812,29.7468,223200.0
2010-09-30 14:30:00,40.83,40.99,40.83,40.88,173000.0,29.7468,29.8633,29.7468,29.7832,173000.0
2010-09-30 15:00:00,40.89,40.96,40.8,40.94,244800.0,29.7905,29.8415,29.7249,29.8269,244800.0
2010-09-30 15:30:00,40.94,40.98,40.85,40.87,679200.0,29.8269,29.856,29.7613,29.7759,679200.0
2010-10-01 09:30:00,40.81,40.91,40.56,40.67,688800.0,29.7322,29.805,29.55,29.6302,688800.0
2010-10-01 10:00:00,40.67,40.81,40.25,40.42,1195200.0,29.6302,29.7322,29.3242,29.4481,1195200.0
2010-10-01 10:30:00,40.41,40.48,40.18,40.34,566400.0,29.4408,29.4918,29.2732,29.3898,566400.0
2010-10-01 11:00:00,40.34,40.43,40.26,40.41,337200.0,29.3898,29.4553,29.3315,29.4408,337200.0
2010-10-01 11:30:00,40.4,40.68,40.35,40.61,509800.0,29.4335,29.6375,29.3971,29.5865,509800.0
2010-10-01 12:00:00,40.62,40.69,40.58,40.59,341000.0,29.5938,29.6448,29.5646,29.5719,341000.0
2010-10-01 12:30:00,40.59,40.59,40.45,40.49,214200.0,29.5719,29.5719,29.4699,29.499,214200.0
2010-10-01 13:00:00,40.49,40.51,40.4,40.45,339800.0,29.499,29.5136,29.4335,29.4699,339800.0
2010-10-01 13:30:00,40.45,40.45,40.23,40.24,349800.0,29.4699,29.4699,29.3096,29.3169,349800.0
2010-10-01 14:00:00,40.25,40.43,40.25,40.41,357800.0,29.3242,29.4553,29.3242,29.4408,357800.0
2010-10-01 14:30:00,40.41,40.48,40.4,40.45,251000.0,29.4408,29.4918,29.4335,29.4699,251000.0
2010-10-01 15:00:00,40.45,40.57,40.43,40.45,546400.0,29.4699,29.5573,29.4553,29.4699,546400.0
2010-10-01 15:30:00,40.45,40.54,40.43,40.51,781800.0,29.4699,29.5355,29.4553,29.5136,781800.0
2010-10-04 09:30:00,40.43,40.85,40.38,40.51,318800.0,29.4553,29.7613,29.4189,29.5136,318800.0
2010-10-04 10:00:00,40.52,40.62,40.36,40.46,244000.0,29.5209,29.5938,29.4043,29.4772,244000.0
2010-10-04 10:30:00,40.45,40.52,40.12,40.31,284200.0,29.4699,29.5209,29.2295,29.3679,284200.0
2010-10-04 11:00:00,40.28,40.29,39.88,39.93,351200.0,29.3461,29.3533,29.0546,29.0911,351200.0
2010-10-04 11:30:00,39.91,40.03,39.82,39.82,254200.0,29.0765,29.1639,29.0109,29.0109,254200.0
2010-10-04 12:00:00,39.82,39.83,39.66,39.76,436400.0,29.0109,29.0182,28.8944,28.9672,436400.0
2010-10-04 12:30:00,39.76,39.84,39.71,39.84,242400.0,28.9672,29.0255,28.9308,29.0255,242400.0
2010-10-04 13:00:00,39.85,39.93,39.81,39.88,153600.0,29.0328,29.0911,29.0036,29.0546,153600.0
2010-10-04 13:30:00,39.88,39.9,39.79,39.88,171200.0,29.0546,29.0692,28.9891,29.0546,171200.0
2010-10-04 14:00:00,39.89,39.92,39.77,39.83,148400.0,29.0619,29.0838,28.9745,29.0182,148400.0
2010-10-04 14:30:00,39.82,39.92,39.79,39.85,177800.0,29.0109,29.0838,28.9891,29.0328,177800.0
2010-10-04 15:00:00,39.85,40.06,39.84,40.01,242000.0,29.0328,29.1858,29.0255,29.1493,242000.0
2010-10-04 15:30:00,40.01,40.06,39.91,40.03,614400.0,29.1493,29.1858,29.0765,29.1639,614400.0
2010-10-05 09:30:00,40.63,40.74,40.33,40.68,526000.0,29.601,29.6812,29.3825,29.6375,526000.0
2010-10-05 10:00:00,40.72,40.83,40.52,40.63,513600.0,29.6666,29.7468,29.5209,29.601,513600.0
2010-10-05 10:30:00,40.66,40.88,40.65,40.83,432000.0,29.6229,29.7832,29.6156,29.7468,432000.0
2010-10-05 11:00:00,40.82,40.93,40.79,40.79,390800.0,29.7395,29.8196,29.7176,29.7176,390800.0
2010-10-05 11:30:00,40.78,40.96,40.74,40.83,278000.0,29.7103,29.8415,29.6812,29.7468,278000.0
2010-10-05 12:00:00,40.82,40.9,40.79,40.85,92400.0,29.7395,29.7978,29.7176,29.7613,92400.0
2010-10-05 12:30:00,40.85,40.98,40.82,40.96,171400.0,29.7613,29.856,29.7395,29.8415,171400.0
2010-10-05 13:00:00,40.96,41.19,40.94,41.1,341200.0,29.8415,30.009,29.8269,29.9435,341200.0
2010-10-05 13:30:00,41.1,41.16,41.04,41.16,165800.0,29.9435,29.9872,29.8998,29.9872,165800.0
2010-10-05 14:00:00,41.15,41.19,41.1,41.15,197400.0,29.9799,30.009,29.9435,29.9799,197400.0
2010-10-05 14:30:00,41.16,41.22,41.05,41.13,234800.0,29.9872,30.0309,29.907,29.9653,234800.0
2010-10-05 15:00:00,41.13,41.28,41.13,41.26,323000.0,29.9653,30.0746,29.9653,30.06,323000.0
2010-10-05 15:30:00,41.26,41.29,41.16,41.17,657000.0,30.06,30.0819,29.9872,29.9945,657000.0
2010-10-06 09:30:00,41.2,41.41,41.12,41.34,517000.0,30.0163,30.1693,29.958,30.1183,517000.0
2010-10-06 10:00:00,41.35,41.49,41.31,41.38,275000.0,30.1256,30.2276,30.0965,30.1475,275000.0
2010-10-06 10:30:00,41.38,41.43,41.24,41.28,328000.0,30.1475,30.1839,30.0455,30.0746,328000.0
2010-10-06 11:00:00,41.27,41.41,41.25,41.38,217600.0,30.0673,30.1693,30.0527,30.1475,217600.0
2010-10-06 11:30:00,41.39,41.58,41.38,41.46,269200.0,30.1547,30.2932,30.1475,30.2057,269200.0
2010-10-06 12:00:00,41.47,41.5,41.33,41.35,274200.0,30.213,30.2349,30.111,30.1256,274200.0
2010-10-06 12:30:00,41.33,41.33,41.15,41.19,241800.0,30.111,30.111,29.9799,30.009,241800.0
2010-10-06 13:00:00,41.18,41.26,41.13,41.25,150200.0,30.0018,30.06,29.9653,30.0527,150200.0
2010-10-06 13:30:00,41.25,41.31,41.22,41.3,181600.0,30.0527,30.0965,30.0309,30.0892,181600.0
2010-10-06 14:00:00,41.3,41.36,41.24,41.36,183400.0,30.0892,30.1329,30.0455,30.1329,183400.0
2010-10-06 14:30:00,41.36,41.45,41.32,41.43,437200.0,30.1329,30.1985,30.1037,30.1839,437200.0
2010-10-06 15:00:00,41.43,41.49,41.38,41.48,385000.0,30.1839,30.2276,30.1475,30.2203,385000.0
2010-10-06 15:30:00,41.48,41.63,41.43,41.63,662400.0,30.2203,30.3296,30.1839,30.3296,662400.0
2010-10-07 09:30:00,41.85,41.85,41.44,41.54,660000.0,30.4899,30.4899,30.1912,30.264,660000.0
2010-10-07 10:00:00,41.54,41.74,41.42,41.63,335200.0,30.264,30.4097,30.1766,30.3296,335200.0
2010-10-07 10:30:00,41.63,41.69,41.54,41.64,281400.0,30.3296,30.3733,30.264,30.3369,281400.0
2010-10-07 11:00:00,41.64,41.77,41.63,41.74,639000.0,30.3369,30.4316,30.3296,30.4097,639000.0
2010-10-07 11:30:00,41.74,41.85,41.74,41.79,514200.0,30.4097,30.4899,30.4097,30.4462,514200.0
2010-10-07 12:00:00,41.79,41.95,41.7,41.72,432000.0,30.4462,30.5627,30.3806,30.3952,432000.0
2010-10-07 12:30:00,41.72,41.84,41.47,41.49,464800.0,30.3952,30.4826,30.213,30.2276,464800.0
2010-10-07 13:00:00,41.48,41.59,41.46,41.52,230800.0,30.2203,30.3005,30.2057,30.2495,230800.0
2010-10-07 13:30:00,41.52,41.83,41.51,41.83,276000.0,30.2495,30.4753,30.2422,30.4753,276000.0
2010-10-07 14:00:00,41.84,41.86,41.74,41.74,317400.0,30.4826,30.4972,30.4097,30.4097,317400.0
2010-10-07 14:30:00,41.74,41.79,41.69,41.77,214600.0,30.4097,30.4462,30.3733,30.4316,214600.0
2010-10-07 15:00:00,41.77,41.79,41.68,41.73,239800.0,30.4316,30.4462,30.366,30.4025,239800.0
2010-10-07 15:30:00,41.72,41.84,41.68,41.8,631600.0,30.3952,30.4826,30.366,30.4535,631600.0
2010-10-08 09:30:00,41.95,41.97,41.63,41.92,351800.0,30.5627,30.5773,30.3296,30.5409,351800.0
2010-10-08 10:00:00,41.93,42.0,41.71,41.76,392200.0,30.5482,30.5992,30.3879,30.4243,392200.0
2010-10-08 10:30:00,41.75,41.92,41.74,41.84,234000.0,30.417,30.5409,30.4097,30.4826,234000.0
2010-10-08 11:00:00,41.84,42.23,41.82,42.22,457800.0,30.4826,30.7667,30.468,30.7594,457800.0
2010-10-08 11:30:00,42.23,42.43,42.22,42.38,547600.0,30.7667,30.9124,30.7594,30.876,547600.0
2010-10-08 12:00:00,42.38,42.47,42.23,42.44,275400.0,30.876,30.9416,30.7667,30.9197,275400.0
2010-10-08 12:30:00,42.43,42.5,42.41,42.47,301800.0,30.9124,30.9634,30.8979,30.9416,301800.0
2010-10-08 13:00:00,42.47,42.52,42.4,42.49,163200.0,30.9416,30.978,30.8906,30.9562,163200.0
2010-10-08 13:30:00,42.49,42.49,42.24,42.29,126000.0,30.9562,30.9562,30.774,30.8104,126000.0
2010-10-08 14:00:00,42.28,42.32,42.2,42.27,305600.0,30.8032,30.8323,30.7449,30.7959,305600.0
2010-10-08 14:30:00,42.29,42.51,42.27,42.49,558600.0,30.8104,30.9707,30.7959,30.9562,558600.0
2010-10-08 15:00:00,42.5,42.59,42.49,42.5,553600.0,30.9634,31.029,30.9562,30.9634,553600.0
2010-10-08 15:30:00,42.5,42.62,42.43,42.44,959000.0,30.9634,31.0509,30.9124,30.9197,959000.0
2010-10-11 09:30:00,42.62,42.68,42.48,42.6,569000.0,31.0509,31.0946,30.9489,31.0363,569000.0
2010-10-11 10:00:00,42.6,42.69,42.54,42.63,323000.0,31.0363,31.1019,30.9926,31.0582,323000.0
2010-10-11 10:30:00,42.64,42.84,42.34,42.35,443400.0,31.0654,31.2111,30.8469,30.8542,443400.0
2010-10-11 11:00:00,42.35,42.65,42.3,42.65,206800.0,30.8542,31.0727,30.8177,31.0727,206800.0
2010-10-11 11:30:00,42.65,42.78,42.56,42.58,158000.0,31.0727,31.1674,31.0072,31.0217,158000.0
2010-10-11 12:00:00,42.59,42.66,42.55,42.62,102600.0,31.029,31.08,30.9999,31.0509,102600.0
2010-10-11 12:30:00,42.62,42.76,42.51,42.56,118400.0,31.0509,31.1529,30.9707,31.0072,118400.0
2010-10-11 13:00:00,42.57,42.84,42.57,42.82,157800.0,31.0144,31.2111,31.0144,31.1966,157800.0
2010-10-11 13:30:00,42.83,42.88,42.74,42.77,172600.0,31.2039,31.2403,31.1383,31.1601,172600.0
2010-10-11 14:00:00,42.76,42.76,42.65,42.71,147000.0,31.1529,31.1529,31.0727,31.1164,147000.0
2010-10-11 14:30:00,42.71,42.76,42.63,42.63,182600.0,31.1164,31.1529,31.0582,31.0582,182600.0
2010-10-11 15:00:00,42.64,42.65,42.47,42.48,187600.0,31.0654,31.0727,30.9416,30.9489,187600.0
2010-10-11 15:30:00,42.48,42.53,42.36,42.52,319800.0,30.9489,30.9853,30.8614,30.978,319800.0
2010-10-12 09:30:00,42.24,42.24,41.38,41.6,1042800.0,30.774,30.774,30.1475,30.3077,1042800.0
2010-10-12 10:00:00,41.59,41.93,41.54,41.79,500000.0,30.3005,30.5482,30.264,30.4462,500000.0
2010-10-12 10:30:00,41.79,41.93,41.71,41.74,395400.0,30.4462,30.5482,30.3879,30.4097,395400.0
2010-10-12 11:00:00,41.76,41.83,41.71,41.74,471600.0,30.4243,30.4753,30.3879,30.4097,471600.0
2010-10-12 11:30:00,41.74,41.79,41.5,41.52,557000.0,30.4097,30.4462,30.2349,30.2495,557000.0
2010-10-12 12:00:00,41.52,41.62,41.45,41.46,428800.0,30.2495,30.3223,30.1985,30.2057,428800.0
2010-10-12 12:30:00,41.46,41.57,41.46,41.49,318200.0,30.2057,30.2859,30.2057,30.2276,318200.0
2010-10-12 13:00:00,41.49,41.68,41.49,41.6,495400.0,30.2276,30.366,30.2276,30.3077,495400.0
2010-10-12 13:30:00,41.6,41.69,41.52,41.55,409600.0,30.3077,30.3733,30.2495,30.2713,409600.0
2010-10-12 14:00:00,41.55,41.83,41.45,41.72,612800.0,30.2713,30.4753,30.1985,30.3952,612800.0
2010-10-12 14:30:00,41.72,41.81,41.61,41.72,719800.0,30.3952,30.4607,30.315,30.3952,719800.0
2010-10-12 15:00:00,41.73,41.81,41.65,41.8,814200.0,30.4025,30.4607,30.3442,30.4535,814200.0
2010-10-12 15:30:00,41.8,41.83,41.72,41.72,690400.0,30.4535,30.4753,30.3952,30.3952,690400.0
2010-10-13 09:30:00,42.59,43.27,42.59,43.12,2109000.0,31.029,31.5244,31.029,31.4151,2109000.0
2010-10-13 10:00:00,43.13,43.27,42.99,43.17,563600.0,31.4224,31.5244,31.3204,31.4516,563600.0
2010-10-13 10:30:00,43.18,43.21,42.84,43.07,727800.0,31.4589,31.4807,31.2111,31.3787,727800.0
2010-10-13 11:00:00,43.07,43.43,43.04,43.18,792600.0,31.3787,31.641,31.3569,31.4589,792600.0
2010-10-13 11:30:00,43.18,43.3,43.12,43.3,275000.0,31.4589,31.5463,31.4151,31.5463,275000.0
2010-10-13 12:00:00,43.3,43.55,43.29,43.52,334800.0,31.5463,31.7284,31.539,31.7066,334800.0
2010-10-13 12:30:00,43.53,43.57,43.33,43.42,292000.0,31.7138,31.743,31.5681,31.6337,292000.0
2010-10-13 13:00:00,43.4,43.46,43.34,43.36,315000.0,31.6191,31.6628,31.5754,31.59,315000.0
2010-10-13 13:30:00,43.38,43.47,43.34,43.43,298200.0,31.6046,31.6701,31.5754,31.641,298200.0
2010-10-13 14:00:00,43.43,43.57,43.43,43.49,614000.0,31.641,31.743,31.641,31.6847,614000.0
2010-10-13 14:30:00,43.48,43.52,43.41,43.47,365400.0,31.6774,31.7066,31.6264,31.6701,365400.0
2010-10-13 15:00:00,43.47,43.66,43.45,43.52,841200.0,31.6701,31.8086,31.6556,31.7066,841200.0
2010-10-13 15:30:00,43.52,43.54,43.31,43.38,1157200.0,31.7066,31.7211,31.5536,31.6046,1157200.0
2010-10-14 09:30:00,43.2,43.27,42.51,42.51,1002800.0,31.4734,31.5244,30.9707,30.9707,1002800.0
2010-10-14 10:00:00,42.52,42.87,42.49,42.76,714400.0,30.978,31.233,30.9562,31.1529,714400.0
2010-10-14 10:30:00,42.77,43.18,42.75,43.09,963000.0,31.1601,31.4589,31.1456,31.3933,963000.0
2010-10-14 11:00:00,43.08,43.1,42.95,43.07,641400.0,31.386,31.4006,31.2913,31.3787,641400.0
2010-10-14 11:30:00,43.08,43.1,42.95,43.02,613400.0,31.386,31.4006,31.2913,31.3423,613400.0
2010-10-14 12:00:00,43.02,43.16,42.95,43.01,578200.0,31.3423,31.4443,31.2913,31.335,578200.0
2010-10-14 12:30:00,43.01,43.02,42.96,43.0,167600.0,31.335,31.3423,31.2986,31.3277,167600.0
2010-10-14 13:00:00,43.0,43.02,42.77,42.82,366600.0,31.3277,31.3423,31.1601,31.1966,366600.0
2010-10-14 13:30:00,42.82,42.9,42.8,42.88,419000.0,31.1966,31.2549,31.182,31.2403,419000.0
2010-10-14 14:00:00,42.88,42.88,42.77,42.79,328400.0,31.2403,31.2403,31.1601,31.1747,328400.0
2010-10-14 14:30:00,42.78,42.85,42.72,42.74,405000.0,31.1674,31.2184,31.1237,31.1383,405000.0
2010-10-14 15:00:00,42.73,43.0,42.68,42.91,483000.0,31.131,31.3277,31.0946,31.2621,483000.0
2010-10-14 15:30:00,42.92,43.07,42.88,43.06,719800.0,31.2694,31.3787,31.2403,31.3714,719800.0
2010-10-15 09:30:00,43.38,43.49,42.74,42.75,957600.0,31.6046,31.6847,31.1383,31.1456,957600.0
2010-10-15 10:00:00,42.77,42.91,42.5,42.59,629800.0,31.1601,31.2621,30.9634,31.029,629800.0
2010-10-15 10:30:00,42.57,42.82,42.54,42.78,201600.0,31.0144,31.1966,30.9926,31.1674,201600.0
2010-10-15 11:00:00,42.78,42.95,42.77,42.86,234600.0,31.1674,31.2913,31.1601,31.2257,234600.0
2010-10-15 11:30:00,42.86,42.94,42.54,42.56,315000.0,31.2257,31.284,30.9926,31.0072,315000.0
2010-10-15 12:00:00,42.58,42.64,42.5,42.64,300400.0,31.0217,31.0654,30.9634,31.0654,300400.0
2010-10-15 12:30:00,42.63,42.72,42.6,42.63,217200.0,31.0582,31.1237,31.0363,31.0582,217200.0
2010-10-15 13:00:00,42.62,42.76,42.62,42.69,151200.0,31.0509,31.1529,31.0509,31.1019,151200.0
2010-10-15 13:30:00,42.7,42.74,42.54,42.6,179000.0,31.1091,31.1383,30.9926,31.0363,179000.0
2010-10-15 14:00:00,42.61,42.7,42.52,42.7,257000.0,31.0436,31.1091,30.978,31.1091,257000.0
2010-10-15 14:30:00,42.72,42.72,42.57,42.6,273600.0,31.1237,31.1237,31.0144,31.0363,273600.0
2010-10-15 15:00:00,42.62,42.63,42.53,42.54,490000.0,31.0509,31.0582,30.9853,30.9926,490000.0
2010-10-15 15:30:00,42.54,42.63,42.52,42.59,1154800.0,30.9926,31.0582,30.978,31.029,1154800.0
2010-10-18 09:30:00,42.79,42.79,42.44,42.55,401600.0,31.1747,31.1747,30.9197,30.9999,401600.0
2010-10-18 10:00:00,42.52,42.63,42.48,42.55,407400.0,30.978,31.0582,30.9489,30.9999,407400.0
2010-10-18 10:30:00,42.55,42.68,42.52,42.6,347000.0,30.9999,31.0946,30.978,31.0363,347000.0
2010-10-18 11:00:00,42.63,42.65,42.49,42.58,292400.0,31.0582,31.0727,30.9562,31.0217,292400.0
2010-10-18 11:30:00,42.58,42.58,42.47,42.58,124800.0,31.0217,31.0217,30.9416,31.0217,124800.0
2010-10-18 12:00:00,42.57,42.58,42.52,42.52,185800.0,31.0144,31.0217,30.978,30.978,185800.0
2010-10-18 12:30:00,42.52,42.58,42.49,42.54,129200.0,30.978,31.0217,30.9562,30.9926,129200.0
2010-10-18 13:00:00,42.55,42.63,42.53,42.55,105800.0,30.9999,31.0582,30.9853,30.9999,105800.0
2010-10-18 13:30:00,42.56,42.63,42.55,42.59,102000.0,31.0072,31.0582,30.9999,31.029,102000.0
2010-10-18 14:00:00,42.59,42.71,42.54,42.7,135000.0,31.029,31.1164,30.9926,31.1091,135000.0
2010-10-18 14:30:00,42.71,42.73,42.62,42.68,124800.0,31.1164,31.131,31.0509,31.0946,124800.0
2010-10-18 15:00:00,42.67,42.8,42.65,42.68,270000.0,31.0873,31.182,31.0727,31.0946,270000.0
2010-10-18 15:30:00,42.68,42.76,42.66,42.71,374400.0,31.0946,31.1529,31.08,31.1164,374400.0
2010-10-19 09:30:00,42.26,42.34,41.58,42.1,485200.0,30.7886,30.8469,30.2932,30.672,485200.0
2010-10-19 10:00:00,42.1,42.3,42.05,42.21,476000.0,30.672,30.8177,30.6356,30.7522,476000.0
2010-10-19 10:30:00,42.21,42.3,42.18,42.18,444000.0,30.7522,30.8177,30.7303,30.7303,444000.0
2010-10-19 11:00:00,42.19,42.33,42.13,42.19,242000.0,30.7376,30.8396,30.6939,30.7376,242000.0
2010-10-19 11:30:00,42.2,42.52,42.2,42.43,331600.0,30.7449,30.978,30.7449,30.9124,331600.0
2010-10-19 12:00:00,42.43,42.47,42.31,42.35,197800.0,30.9124,30.9416,30.825,30.8542,197800.0
2010-10-19 12:30:00,42.35,42.42,42.32,42.4,179200.0,30.8542,30.9052,30.8323,30.8906,179200.0
2010-10-19 13:00:00,42.41,42.43,42.26,42.26,171000.0,30.8979,30.9124,30.7886,30.7886,171000.0
2010-10-19 13:30:00,42.25,42.33,42.0,42.04,251800.0,30.7813,30.8396,30.5992,30.6283,251800.0
2010-10-19 14:00:00,42.04,42.07,41.76,42.02,615600.0,30.6283,30.6502,30.4243,30.6137,615600.0
2010-10-19 14:30:00,42.02,42.15,41.95,42.08,430600.0,30.6137,30.7084,30.5627,30.6574,430600.0
2010-10-19 15:00:00,42.07,42.12,41.94,41.95,466000.0,30.6502,30.6866,30.5554,30.5627,466000.0
2010-10-19 15:30:00,41.95,42.17,41.92,42.15,772800.0,30.5627,30.723,30.5409,30.7084,772800.0
2010-10-20 09:30:00,42.23,42.81,42.23,42.5,447000.0,30.7667,31.1893,30.7667,30.9634,447000.0
2010-10-20 10:00:00,42.5,42.51,42.26,42.49,354800.0,30.9634,30.9707,30.7886,30.9562,354800.0
2010-10-20 10:30:00,42.49,42.82,42.45,42.78,382200.0,30.9562,31.1966,30.927,31.1674,382200.0
2010-10-20 11:00:00,42.77,42.96,42.7,42.9,311600.0,31.1601,31.2986,31.1091,31.2549,311600.0
2010-10-20 11:30:00,42.9,42.98,42.84,42.91,343000.0,31.2549,31.3131,31.2111,31.2621,343000.0
2010-10-20 12:00:00,42.88,43.04,42.88,43.01,329200.0,31.2403,31.3569,31.2403,31.335,329200.0
2010-10-20 12:30:00,43.01,43.02,42.86,42.9,174000.0,31.335,31.3423,31.2257,31.2549,174000.0
2010-10-20 13:00:00,42.89,42.99,42.87,42.92,163200.0,31.2476,31.3204,31.233,31.2694,163200.0
2010-10-20 13:30:00,42.92,42.97,42.87,42.88,226800.0,31.2694,31.3059,31.233,31.2403,226800.0
2010-10-20 14:00:00,42.88,42.99,42.8,42.8,373200.0,31.2403,31.3204,31.182,31.182,373200.0
2010-10-20 14:30:00,42.8,42.94,42.73,42.77,382600.0,31.182,31.284,31.131,31.1601,382600.0
2010-10-20 15:00:00,42.77,43.04,42.77,43.02,318400.0,31.1601,31.3569,31.1601,31.3423,318400.0
2010-10-20 15:30:00,43.02,43.03,42.77,42.91,995200.0,31.3423,31.3496,31.1601,31.2621,995200.0
2010-10-21 09:30:00,42.15,42.36,40.92,41.75,3284000.0,30.7084,30.8614,29.8123,30.417,3284000.0
2010-10-21 10:00:00,41.75,42.48,41.59,41.9,2181400.0,30.417,30.9489,30.3005,30.5263,2181400.0
2010-10-21 10:30:00,41.9,42.13,41.88,42.0,839200.0,30.5263,30.6939,30.5117,30.5992,839200.0
2010-10-21 11:00:00,42.0,42.33,41.9,42.33,918600.0,30.5992,30.8396,30.5263,30.8396,918600.0
2010-10-21 11:30:00,42.32,42.45,42.12,42.18,1112600.0,30.8323,30.927,30.6866,30.7303,1112600.0
2010-10-21 12:00:00,42.18,42.2,42.02,42.13,729200.0,30.7303,30.7449,30.6137,30.6939,729200.0
2010-10-21 12:30:00,42.12,42.22,41.97,42.12,770000.0,30.6866,30.7594,30.5773,30.6866,770000.0
2010-10-21 13:00:00,42.1,42.24,42.09,42.24,466000.0,30.672,30.774,30.6647,30.774,466000.0
2010-10-21 13:30:00,42.24,42.24,41.98,42.05,549600.0,30.774,30.774,30.5846,30.6356,549600.0
2010-10-21 14:00:00,42.04,42.32,41.99,42.24,576400.0,30.6283,30.8323,30.5919,30.774,576400.0
2010-10-21 14:30:00,42.25,42.6,42.24,42.54,699200.0,30.7813,31.0363,30.774,30.9926,699200.0
2010-10-21 15:00:00,42.55,42.71,42.47,42.62,791400.0,30.9999,31.1164,30.9416,31.0509,791400.0
2010-10-21 15:30:00,42.62,42.65,42.44,42.63,1020200.0,31.0509,31.0727,30.9197,31.0582,1020200.0
2010-10-22 09:30:00,42.54,43.15,42.41,42.67,1350600.0,30.9926,31.437,30.8979,31.0873,1350600.0
2010-10-22 10:00:00,42.67,42.82,42.57,42.77,477000.0,31.0873,31.1966,31.0144,31.1601,477000.0
2010-10-22 10:30:00,42.77,42.79,42.62,42.72,380800.0,31.1601,31.1747,31.0509,31.1237,380800.0
2010-10-22 11:00:00,42.71,42.76,42.62,42.72,280800.0,31.1164,31.1529,31.0509,31.1237,280800.0
2010-10-22 11:30:00,42.72,42.92,42.72,42.78,266800.0,31.1237,31.2694,31.1237,31.1674,266800.0
2010-10-22 12:00:00,42.78,42.95,42.78,42.94,216600.0,31.1674,31.2913,31.1674,31.284,216600.0
2010-10-22 12:30:00,42.92,43.0,42.88,42.97,179800.0,31.2694,31.3277,31.2403,31.3059,179800.0
2010-10-22 13:00:00,42.97,42.99,42.92,42.97,265200.0,31.3059,31.3204,31.2694,31.3059,265200.0
2010-10-22 13:30:00,42.97,42.97,42.88,42.88,121000.0,31.3059,31.3059,31.2403,31.2403,121000.0
2010-10-22 14:00:00,42.87,43.03,42.87,43.02,348200.0,31.233,31.3496,31.233,31.3423,348200.0
2010-10-22 14:30:00,43.01,43.04,42.97,43.0,474600.0,31.335,31.3569,31.3059,31.3277,474600.0
2010-10-22 15:00:00,42.99,43.17,42.98,43.12,480800.0,31.3204,31.4516,31.3131,31.4151,480800.0
2010-10-22 15:30:00,43.11,43.19,43.08,43.16,739600.0,31.4079,31.4661,31.386,31.4443,739600.0
2010-10-25 09:30:00,43.55,43.86,43.41,43.84,750400.0,31.7284,31.9543,31.6264,31.9397,750400.0
2010-10-25 10:00:00,43.86,44.03,43.82,43.96,729600.0,31.9543,32.0781,31.9251,32.0271,729600.0
2010-10-25 10:30:00,43.95,43.99,43.58,43.72,605800.0,32.0198,32.049,31.7503,31.8523,605800.0
2010-10-25 11:00:00,43.72,43.85,43.69,43.82,648800.0,31.8523,31.947,31.8304,31.9251,648800.0
2010-10-25 11:30:00,43.82,43.83,43.71,43.72,320000.0,31.9251,31.9324,31.845,31.8523,320000.0
2010-10-25 12:00:00,43.71,43.77,43.59,43.69,377000.0,31.845,31.8887,31.7576,31.8304,377000.0
2010-10-25 12:30:00,43.67,43.68,43.6,43.61,212000.0,31.8158,31.8231,31.7648,31.7721,212000.0
2010-10-25 13:00:00,43.62,43.8,43.58,43.77,235800.0,31.7794,31.9106,31.7503,31.8887,235800.0
2010-10-25 13:30:00,43.78,43.8,43.67,43.71,164600.0,31.896,31.9106,31.8158,31.845,164600.0
2010-10-25 14:00:00,43.71,43.78,43.69,43.76,322600.0,31.845,31.896,31.8304,31.8814,322600.0
2010-10-25 14:30:00,43.76,43.8,43.67,43.74,492200.0,31.8814,31.9106,31.8158,31.8668,492200.0
2010-10-25 15:00:00,43.74,43.85,43.73,43.81,519200.0,31.8668,31.947,31.8596,31.9178,519200.0
2010-10-25 15:30:00,43.81,43.84,43.55,43.59,1081400.0,31.9178,31.9397,31.7284,31.7576,1081400.0
2010-10-26 09:30:00,43.34,43.66,43.16,43.48,400200.0,31.5754,31.8086,31.4443,31.6774,400200.0
2010-10-26 10:00:00,43.49,43.69,43.48,43.67,335800.0,31.6847,31.8304,31.6774,31.8158,335800.0
2010-10-26 10:30:00,43.67,43.8,43.6,43.78,396600.0,31.8158,31.9106,31.7648,31.896,396600.0
2010-10-26 11:00:00,43.77,43.85,43.53,43.81,452400.0,31.8887,31.947,31.7138,31.9178,452400.0
2010-10-26 11:30:00,43.81,43.94,43.76,43.93,372000.0,31.9178,32.0126,31.8814,32.0053,372000.0
2010-10-26 12:00:00,43.93,43.96,43.85,43.91,170000.0,32.0053,32.0271,31.947,31.9907,170000.0
2010-10-26 12:30:00,43.92,43.93,43.81,43.85,189400.0,31.998,32.0053,31.9178,31.947,189400.0
2010-10-26 13:00:00,43.84,43.93,43.76,43.77,185400.0,31.9397,32.0053,31.8814,31.8887,185400.0
2010-10-26 13:30:00,43.77,43.9,43.72,43.77,445800.0,31.8887,31.9834,31.8523,31.8887,445800.0
2010-10-26 14:00:00,43.77,43.8,43.59,43.7,355600.0,31.8887,31.9106,31.7576,31.8377,355600.0
2010-10-26 14:30:00,43.7,43.71,43.61,43.66,236400.0,31.8377,31.845,31.7721,31.8086,236400.0
2010-10-26 15:00:00,43.66,43.75,43.63,43.66,352800.0,31.8086,31.8741,31.7867,31.8086,352800.0
2010-10-26 15:30:00,43.65,43.7,43.6,43.69,954400.0,31.8013,31.8377,31.7648,31.8304,954400.0
2010-10-27 09:30:00,43.18,43.3,42.98,43.07,439400.0,31.4589,31.5463,31.3131,31.3787,439400.0
2010-10-27 10:00:00,43.08,43.16,42.76,42.79,316200.0,31.386,31.4443,31.1529,31.1747,316200.0
2010-10-27 10:30:00,42.8,42.85,42.54,42.54,409200.0,31.182,31.2184,30.9926,30.9926,409200.0
2010-10-27 11:00:00,42.54,42.57,42.24,42.38,926600.0,30.9926,31.0144,30.774,30.876,926600.0
2010-10-27 11:30:00,42.38,42.4,42.31,42.33,589000.0,30.876,30.8906,30.825,30.8396,589000.0
2010-10-27 12:00:00,42.34,42.37,42.21,42.27,433800.0,30.8469,30.8687,30.7522,30.7959,433800.0
2010-10-27 12:30:00,42.28,42.33,42.19,42.23,329800.0,30.8032,30.8396,30.7376,30.7667,329800.0
2010-10-27 13:00:00,42.24,42.37,42.2,42.3,249000.0,30.774,30.8687,30.7449,30.8177,249000.0
2010-10-27 13:30:00,42.3,42.35,42.28,42.34,267600.0,30.8177,30.8542,30.8032,30.8469,267600.0
2010-10-27 14:00:00,42.35,42.48,42.35,42.42,330200.0,30.8542,30.9489,30.8542,30.9052,330200.0
2010-10-27 14:30:00,42.42,42.52,42.27,42.46,565000.0,30.9052,30.978,30.7959,30.9343,565000.0
2010-10-27 15:00:00,42.46,42.55,42.4,42.46,392200.0,30.9343,30.9999,30.8906,30.9343,392200.0
2010-10-27 15:30:00,42.47,42.74,42.47,42.71,909000.0,30.9416,31.1383,30.9416,31.1164,909000.0
2010-10-28 09:30:00,43.06,43.35,42.84,42.85,1000400.0,31.3714,31.5827,31.2111,31.2184,1000400.0
2010-10-28 10:00:00,42.85,42.98,42.58,42.6,341400.0,31.2184,31.3131,31.0217,31.0363,341400.0
2010-10-28 10:30:00,42.58,42.82,42.58,42.81,265600.0,31.0217,31.1966,31.0217,31.1893,265600.0
2010-10-28 11:00:00,42.82,42.96,42.8,42.88,254400.0,31.1966,31.2986,31.182,31.2403,254400.0
2010-10-28 11:30:00,42.87,42.87,42.63,42.67,223000.0,31.233,31.233,31.0582,31.0873,223000.0
2010-10-28 12:00:00,42.65,42.65,42.48,42.49,237400.0,31.0727,31.0727,30.9489,30.9562,237400.0
2010-10-28 12:30:00,42.49,42.79,42.47,42.73,202800.0,30.9562,31.1747,30.9416,31.131,202800.0
2010-10-28 13:00:00,42.74,43.02,42.7,42.81,237400.0,31.1383,31.3423,31.1091,31.1893,237400.0
2010-10-28 13:30:00,42.82,42.85,42.71,42.82,272400.0,31.1966,31.2184,31.1164,31.1966,272400.0
2010-10-28 14:00:00,42.82,42.99,42.79,42.99,263400.0,31.1966,31.3204,31.1747,31.3204,263400.0
2010-10-28 14:30:00,42.98,43.05,42.92,43.01,226600.0,31.3131,31.3641,31.2694,31.335,226600.0
2010-10-28 15:00:00,43.01,43.09,42.93,42.99,254800.0,31.335,31.3933,31.2767,31.3204,254800.0
2010-10-28 15:30:00,42.99,43.18,42.96,43.04,528200.0,31.3204,31.4589,31.2986,31.3569,528200.0
2010-10-29 09:30:00,42.88,43.22,42.77,43.06,339200.0,31.2403,31.488,31.1601,31.3714,339200.0
2010-10-29 10:00:00,43.04,43.37,43.0,43.32,293400.0,31.3569,31.5973,31.3277,31.5609,293400.0
2010-10-29 10:30:00,43.31,43.34,43.16,43.34,224600.0,31.5536,31.5754,31.4443,31.5754,224600.0
2010-10-29 11:00:00,43.34,43.38,43.23,43.32,293000.0,31.5754,31.6046,31.4953,31.5609,293000.0
2010-10-29 11:30:00,43.3,43.46,43.2,43.43,321400.0,31.5463,31.6628,31.4734,31.641,321400.0
2010-10-29 12:00:00,43.43,43.51,43.4,43.48,214400.0,31.641,31.6993,31.6191,31.6774,214400.0
2010-10-29 12:30:00,43.49,43.56,43.48,43.56,161600.0,31.6847,31.7357,31.6774,31.7357,161600.0
2010-10-29 13:00:00,43.56,43.63,43.51,43.63,281800.0,31.7357,31.7867,31.6993,31.7867,281800.0
2010-10-29 13:30:00,43.65,43.81,43.58,43.78,277800.0,31.8013,31.9178,31.7503,31.896,277800.0
2010-10-29 14:00:00,43.79,43.92,43.77,43.84,369800.0,31.9033,31.998,31.8887,31.9397,369800.0
2010-10-29 14:30:00,43.84,43.91,43.71,43.89,426000.0,31.9397,31.9907,31.845,31.9761,426000.0
2010-10-29 15:00:00,43.89,44.02,43.8,43.98,563600.0,31.9761,32.0708,31.9106,32.0417,563600.0
2010-10-29 15:30:00,43.98,43.99,43.77,43.84,942200.0,32.0417,32.049,31.8887,31.9397,942200.0
2010-11-01 09:30:00,44.33,44.58,44.22,44.43,889000.0,32.2967,32.4788,32.2165,32.3695,889000.0
2010-11-01 10:00:00,44.44,44.79,44.43,44.67,800600.0,32.3768,32.6318,32.3695,32.5444,800600.0
2010-11-01 10:30:00,44.67,44.71,44.51,44.52,512400.0,32.5444,32.5735,32.4278,32.4351,512400.0
2010-11-01 11:00:00,44.52,44.52,44.27,44.38,391600.0,32.4351,32.4351,32.253,32.3331,391600.0
2010-11-01 11:30:00,44.38,44.71,44.34,44.7,599400.0,32.3331,32.5735,32.304,32.5663,599400.0
2010-11-01 12:00:00,44.71,44.71,44.46,44.55,259800.0,32.5735,32.5735,32.3914,32.457,259800.0
2010-11-01 12:30:00,44.56,44.59,44.35,44.38,314000.0,32.4643,32.4861,32.3113,32.3331,314000.0
2010-11-01 13:00:00,44.38,44.45,44.29,44.4,398400.0,32.3331,32.3841,32.2675,32.3477,398400.0
2010-11-01 13:30:00,44.39,44.52,44.37,44.51,145600.0,32.3404,32.4351,32.3258,32.4278,145600.0
2010-11-01 14:00:00,44.51,44.52,44.38,44.41,315800.0,32.4278,32.4351,32.3331,32.355,315800.0
2010-11-01 14:30:00,44.4,44.46,44.24,44.34,335800.0,32.3477,32.3914,32.2311,32.304,335800.0
2010-11-01 15:00:00,44.33,44.35,44.18,44.34,633000.0,32.2967,32.3113,32.1874,32.304,633000.0
2010-11-01 15:30:00,44.33,44.45,44.3,44.43,659800.0,32.2967,32.3841,32.2748,32.3695,659800.0
2010-11-02 09:30:00,44.92,44.96,44.59,44.8,1074400.0,32.7265,32.7557,32.4861,32.6391,1074400.0
2010-11-02 10:00:00,44.8,44.88,44.72,44.85,466800.0,32.6391,32.6974,32.5808,32.6755,466800.0
2010-11-02 10:30:00,44.84,44.85,44.61,44.63,362800.0,32.6682,32.6755,32.5007,32.5153,362800.0
2010-11-02 11:00:00,44.64,44.82,44.63,44.73,368000.0,32.5225,32.6537,32.5153,32.5881,368000.0
2010-11-02 11:30:00,44.74,44.75,44.56,44.66,240400.0,32.5954,32.6027,32.4643,32.5371,240400.0
2010-11-02 12:00:00,44.66,44.73,44.58,44.6,246800.0,32.5371,32.5881,32.4788,32.4934,246800.0
2010-11-02 12:30:00,44.6,44.77,44.6,44.69,200200.0,32.4934,32.6173,32.4934,32.559,200200.0
2010-11-02 13:00:00,44.69,44.77,44.66,44.77,170000.0,32.559,32.6173,32.5371,32.6173,170000.0
2010-11-02 13:30:00,44.76,44.94,44.74,44.93,185800.0,32.61,32.7411,32.5954,32.7338,185800.0
2010-11-02 14:00:00,44.93,44.93,44.83,44.9,261000.0,32.7338,32.7338,32.661,32.712,261000.0
2010-11-02 14:30:00,44.9,44.91,44.81,44.84,249400.0,32.712,32.7192,32.6464,32.6682,249400.0
2010-11-02 15:00:00,44.84,44.98,44.84,44.95,323000.0,32.6682,32.7702,32.6682,32.7484,323000.0
2010-11-02 15:30:00,44.95,45.0,44.93,44.99,739800.0,32.7484,32.7848,32.7338,32.7775,739800.0
2010-11-03 09:30:00,45.02,45.27,44.91,45.23,548400.0,32.7994,32.9815,32.7192,32.9524,548400.0
2010-11-03 10:00:00,45.22,45.44,45.1,45.41,551400.0,32.9451,33.1054,32.8577,33.0835,551400.0
2010-11-03 10:30:00,45.41,45.53,45.27,45.36,485600.0,33.0835,33.1709,32.9815,33.0471,485600.0
2010-11-03 11:00:00,45.35,45.45,45.2,45.29,461000.0,33.0398,33.1127,32.9305,32.9961,461000.0
2010-11-03 11:30:00,45.29,45.4,45.21,45.23,277800.0,32.9961,33.0762,32.9378,32.9524,277800.0
2010-11-03 12:00:00,45.23,45.26,45.09,45.17,285000.0,32.9524,32.9742,32.8504,32.9087,285000.0
2010-11-03 12:30:00,45.18,45.22,45.09,45.15,189600.0,32.916,32.9451,32.8504,32.8941,189600.0
2010-11-03 13:00:00,45.13,45.19,45.09,45.11,168000.0,32.8795,32.9232,32.8504,32.865,168000.0
2010-11-03 13:30:00,45.12,45.15,45.01,45.04,280800.0,32.8722,32.8941,32.7921,32.814,280800.0
2010-11-03 14:00:00,45.02,45.5,44.95,44.99,618600.0,32.7994,33.1491,32.7484,32.7775,618600.0
2010-11-03 14:30:00,45.01,45.49,44.91,45.47,691800.0,32.7921,33.1418,32.7192,33.1272,691800.0
2010-11-03 15:00:00,45.48,45.57,45.34,45.38,583600.0,33.1345,33.2001,33.0325,33.0617,583600.0
2010-11-03 15:30:00,45.37,45.5,45.32,45.49,802200.0,33.0544,33.1491,33.018,33.1418,802200.0
2010-11-04 09:30:00,46.24,46.35,45.56,45.74,914600.0,33.6882,33.7684,33.1928,33.3239,914600.0
2010-11-04 10:00:00,45.74,45.96,45.41,45.91,790000.0,33.3239,33.4842,33.0835,33.4478,790000.0
2010-11-04 10:30:00,45.91,45.99,45.74,45.98,408800.0,33.4478,33.5061,33.3239,33.4988,408800.0
2010-11-04 11:00:00,45.97,46.06,45.91,45.97,454800.0,33.4915,33.5571,33.4478,33.4915,454800.0
2010-11-04 11:30:00,45.97,46.0,45.85,45.9,245000.0,33.4915,33.5134,33.4041,33.4405,245000.0
2010-11-04 12:00:00,45.9,46.03,45.79,46.02,262800.0,33.4405,33.5352,33.3604,33.5279,262800.0
2010-11-04 12:30:00,46.02,46.06,45.93,45.97,225000.0,33.5279,33.5571,33.4624,33.4915,225000.0
2010-11-04 13:00:00,45.97,45.98,45.87,45.93,159600.0,33.4915,33.4988,33.4187,33.4624,159600.0
2010-11-04 13:30:00,45.94,45.96,45.85,45.87,196800.0,33.4697,33.4842,33.4041,33.4187,196800.0
2010-11-04 14:00:00,45.85,45.92,45.77,45.9,282400.0,33.4041,33.4551,33.3458,33.4405,282400.0
2010-11-04 14:30:00,45.9,46.27,45.88,46.24,671600.0,33.4405,33.7101,33.4259,33.6882,671600.0
2010-11-04 15:00:00,46.25,46.3,45.97,46.09,2480200.0,33.6955,33.7319,33.4915,33.5789,2480200.0
2010-11-04 15:30:00,46.09,46.09,45.74,45.84,3195000.0,33.5789,33.5789,33.3239,33.3968,3195000.0
2010-11-05 09:30:00,45.59,45.79,45.28,45.41,1172200.0,33.2147,33.3604,32.9888,33.0835,1172200.0
2010-11-05 10:00:00,45.43,45.87,45.38,45.85,456200.0,33.0981,33.4187,33.0617,33.4041,456200.0
2010-11-05 10:30:00,45.84,46.25,45.83,46.04,809200.0,33.3968,33.6955,33.3895,33.5425,809200.0
2010-11-05 11:00:00,46.05,46.05,45.79,45.85,335200.0,33.5498,33.5498,33.3604,33.4041,335200.0
2010-11-05 11:30:00,45.87,45.93,45.65,45.67,191800.0,33.4187,33.4624,33.2584,33.2729,191800.0
2010-11-05 12:00:00,45.67,45.77,45.55,45.61,142200.0,33.2729,33.3458,33.1855,33.2292,142200.0
2010-11-05 12:30:00,45.61,45.8,45.59,45.66,227000.0,33.2292,33.3677,33.2147,33.2657,227000.0
2010-11-05 13:00:00,45.66,45.66,45.52,45.6,211000.0,33.2657,33.2657,33.1637,33.2219,211000.0
2010-11-05 13:30:00,45.6,45.63,45.52,45.63,179600.0,33.2219,33.2438,33.1637,33.2438,179600.0
2010-11-05 14:00:00,45.63,45.63,45.35,45.39,297200.0,33.2438,33.2438,33.0398,33.069,297200.0
2010-11-05 14:30:00,45.4,45.52,45.37,45.47,355800.0,33.0762,33.1637,33.0544,33.1272,355800.0
2010-11-05 15:00:00,45.49,45.54,45.43,45.52,339400.0,33.1418,33.1782,33.0981,33.1637,339400.0
2010-11-05 15:30:00,45.52,45.68,45.48,45.6,929600.0,33.1637,33.2802,33.1345,33.2219,929600.0
2010-11-08 09:30:00,45.46,45.88,45.34,45.66,498600.0,33.12,33.4259,33.0325,33.2657,498600.0
2010-11-08 10:00:00,45.67,45.78,45.56,45.63,425400.0,33.2729,33.3531,33.1928,33.2438,425400.0
2010-11-08 10:30:00,45.63,45.87,45.6,45.63,175800.0,33.2438,33.4187,33.2219,33.2438,175800.0
2010-11-08 11:00:00,45.62,45.76,45.58,45.75,200800.0,33.2365,33.3385,33.2074,33.3312,200800.0
2010-11-08 11:30:00,45.76,45.86,45.73,45.8,183200.0,33.3385,33.4114,33.3167,33.3677,183200.0
2010-11-08 12:00:00,45.8,46.08,45.75,46.06,274800.0,33.3677,33.5717,33.3312,33.5571,274800.0
2010-11-08 12:30:00,46.06,46.07,45.91,45.96,147200.0,33.5571,33.5644,33.4478,33.4842,147200.0
2010-11-08 13:00:00,45.96,45.99,45.85,45.85,139000.0,33.4842,33.5061,33.4041,33.4041,139000.0
2010-11-08 13:30:00,45.85,46.02,45.85,45.98,216400.0,33.4041,33.5279,33.4041,33.4988,216400.0
2010-11-08 14:00:00,45.97,46.11,45.97,46.04,214000.0,33.4915,33.5935,33.4915,33.5425,214000.0
2010-11-08 14:30:00,46.04,46.06,45.96,46.01,221200.0,33.5425,33.5571,33.4842,33.5207,221200.0
2010-11-08 15:00:00,46.0,46.05,45.95,46.0,237800.0,33.5134,33.5498,33.4769,33.5134,237800.0
2010-11-08 15:30:00,46.01,46.06,45.93,46.01,649800.0,33.5207,33.5571,33.4624,33.5207,649800.0
2010-11-09 09:30:00,46.14,46.15,45.63,45.81,347600.0,33.6154,33.6227,33.2438,33.3749,347600.0
2010-11-09 10:00:00,45.81,46.13,45.81,45.99,392600.0,33.3749,33.6081,33.3749,33.5061,392600.0
2010-11-09 10:30:00,45.99,46.06,45.8,45.87,270600.0,33.5061,33.5571,33.3677,33.4187,270600.0
2010-11-09 11:00:00,45.85,45.93,45.67,45.79,317600.0,33.4041,33.4624,33.2729,33.3604,317600.0
2010-11-09 11:30:00,45.8,45.88,45.67,45.68,246800.0,33.3677,33.4259,33.2729,33.2802,246800.0
2010-11-09 12:00:00,45.68,45.85,45.68,45.82,178800.0,33.2802,33.4041,33.2802,33.3822,178800.0
2010-11-09 12:30:00,45.82,46.0,45.82,45.98,445200.0,33.3822,33.5134,33.3822,33.4988,445200.0
2010-11-09 13:00:00,45.99,46.07,45.8,45.81,489000.0,33.5061,33.5644,33.3677,33.3749,489000.0
2010-11-09 13:30:00,45.81,45.87,45.6,45.77,425000.0,33.3749,33.4187,33.2219,33.3458,425000.0
2010-11-09 14:00:00,45.77,45.79,45.66,45.67,305800.0,33.3458,33.3604,33.2657,33.2729,305800.0
2010-11-09 14:30:00,45.67,45.74,45.54,45.62,281800.0,33.2729,33.3239,33.1782,33.2365,281800.0
2010-11-09 15:00:00,45.61,45.61,45.43,45.47,441000.0,33.2292,33.2292,33.0981,33.1272,441000.0
2010-11-09 15:30:00,45.47,45.52,45.17,45.23,2098000.0,33.1272,33.1637,32.9087,32.9524,2098000.0
2010-11-10 09:30:00,45.33,45.44,45.04,45.09,822200.0,33.0252,33.1054,32.814,32.8504,822200.0
2010-11-10 10:00:00,45.1,45.22,44.95,44.99,470600.0,32.8577,32.9451,32.7484,32.7775,470600.0
2010-11-10 10:30:00,45.0,45.24,45.0,45.24,429200.0,32.7848,32.9597,32.7848,32.9597,429200.0
2010-11-10 11:00:00,45.24,45.38,45.05,45.2,414600.0,32.9597,33.0617,32.8212,32.9305,414600.0
2010-11-10 11:30:00,45.2,45.42,45.2,45.31,270200.0,32.9305,33.0908,32.9305,33.0107,270200.0
2010-11-10 12:00:00,45.31,45.38,45.16,45.17,238200.0,33.0107,33.0617,32.9014,32.9087,238200.0
2010-11-10 12:30:00,45.18,45.32,45.1,45.23,243600.0,32.916,33.018,32.8577,32.9524,243600.0
2010-11-10 13:00:00,45.23,45.46,45.14,45.35,193000.0,32.9524,33.12,32.8868,33.0398,193000.0
2010-11-10 13:30:00,45.35,45.5,45.34,45.46,241200.0,33.0398,33.1491,33.0325,33.12,241200.0
2010-11-10 14:00:00,45.46,45.64,45.43,45.63,406800.0,33.12,33.2511,33.0981,33.2438,406800.0
2010-11-10 14:30:00,45.62,45.62,45.51,45.59,320000.0,33.2365,33.2365,33.1564,33.2147,320000.0
2010-11-10 15:00:00,45.59,45.65,45.51,45.62,365800.0,33.2147,33.2584,33.1564,33.2365,365800.0
2010-11-10 15:30:00,45.62,45.69,45.61,45.69,561200.0,33.2365,33.2875,33.2292,33.2875,561200.0
2010-11-11 09:30:00,45.38,45.7,45.26,45.48,940200.0,33.0617,33.2948,32.9742,33.1345,940200.0
2010-11-11 10:00:00,45.47,45.87,45.42,45.71,404200.0,33.1272,33.4187,33.0908,33.3021,404200.0
2010-11-11 10:30:00,45.7,45.7,45.28,45.35,310000.0,33.2948,33.2948,32.9888,33.0398,310000.0
2010-11-11 11:00:00,45.35,45.42,45.23,45.3,264000.0,33.0398,33.0908,32.9524,33.0034,264000.0
2010-11-11 11:30:00,45.29,45.49,45.29,45.34,162800.0,32.9961,33.1418,32.9961,33.0325,162800.0
2010-11-11 12:00:00,45.34,45.45,45.27,45.38,165400.0,33.0325,33.1127,32.9815,33.0617,165400.0
2010-11-11 12:30:00,45.38,45.42,45.23,45.28,144200.0,33.0617,33.0908,32.9524,32.9888,144200.0
2010-11-11 13:00:00,45.29,45.4,45.24,45.31,76600.0,32.9961,33.0762,32.9597,33.0107,76600.0
2010-11-11 13:30:00,45.32,45.49,45.31,45.4,160400.0,33.018,33.1418,33.0107,33.0762,160400.0
2010-11-11 14:00:00,45.38,45.49,45.33,45.48,163000.0,33.0617,33.1418,33.0252,33.1345,163000.0
2010-11-11 14:30:00,45.49,45.54,45.43,45.46,348000.0,33.1418,33.1782,33.0981,33.12,348000.0
2010-11-11 15:00:00,45.45,45.54,45.4,45.46,534200.0,33.1127,33.1782,33.0762,33.12,534200.0
2010-11-11 15:30:00,45.46,45.54,45.39,45.48,1289800.0,33.12,33.1782,33.069,33.1345,1289800.0
2010-11-12 09:30:00,45.14,45.62,45.07,45.49,406000.0,32.8868,33.2365,32.8358,33.1418,406000.0
2010-11-12 10:00:00,45.49,45.67,45.31,45.33,319200.0,33.1418,33.2729,33.0107,33.0252,319200.0
2010-11-12 10:30:00,45.33,45.42,45.18,45.24,456800.0,33.0252,33.0908,32.916,32.9597,456800.0
2010-11-12 11:00:00,45.24,45.34,45.06,45.26,281200.0,32.9597,33.0325,32.8285,32.9742,281200.0
2010-11-12 11:30:00,45.27,45.37,45.14,45.26,284200.0,32.9815,33.0544,32.8868,32.9742,284200.0
2010-11-12 12:00:00,45.25,45.26,45.02,45.07,306600.0,32.967,32.9742,32.7994,32.8358,306600.0
2010-11-12 12:30:00,45.07,45.16,44.95,44.98,536000.0,32.8358,32.9014,32.7484,32.7702,536000.0
2010-11-12 13:00:00,44.97,44.98,44.8,44.94,240800.0,32.763,32.7702,32.6391,32.7411,240800.0
2010-11-12 13:30:00,44.94,45.04,44.85,44.87,193200.0,32.7411,32.814,32.6755,32.6901,193200.0
2010-11-12 14:00:00,44.88,45.06,44.82,44.91,240800.0,32.6974,32.8285,32.6537,32.7192,240800.0
2010-11-12 14:30:00,44.91,45.13,44.87,45.12,262400.0,32.7192,32.8795,32.6901,32.8722,262400.0
2010-11-12 15:00:00,45.11,45.27,45.07,45.13,475400.0,32.865,32.9815,32.8358,32.8795,475400.0
2010-11-12 15:30:00,45.12,45.23,45.04,45.14,917800.0,32.8722,32.9524,32.814,32.8868,917800.0
2010-11-15 09:30:00,45.67,45.88,45.51,45.65,778600.0,33.2729,33.4259,33.1564,33.2584,778600.0
2010-11-15 10:00:00,45.64,46.0,45.63,45.99,606800.0,33.2511,33.5134,33.2438,33.5061,606800.0
2010-11-15 10:30:00,46.0,46.06,45.84,45.97,376200.0,33.5134,33.5571,33.3968,33.4915,376200.0
2010-11-15 11:00:00,45.97,46.02,45.62,45.84,385800.0,33.4915,33.5279,33.2365,33.3968,385800.0
2010-11-15 11:30:00,45.83,46.19,45.82,46.15,242000.0,33.3895,33.6518,33.3822,33.6227,242000.0
2010-11-15 12:00:00,46.14,46.16,45.93,46.07,258200.0,33.6154,33.6299,33.4624,33.5644,258200.0
2010-11-15 12:30:00,46.05,46.19,46.04,46.15,196600.0,33.5498,33.6518,33.5425,33.6227,196600.0
2010-11-15 13:00:00,46.15,46.17,45.96,46.13,247800.0,33.6227,33.6372,33.4842,33.6081,247800.0
2010-11-15 13:30:00,46.13,46.13,45.93,45.95,226800.0,33.6081,33.6081,33.4624,33.4769,226800.0
2010-11-15 14:00:00,45.95,46.02,45.89,45.94,291000.0,33.4769,33.5279,33.4332,33.4697,291000.0
2010-11-15 14:30:00,45.94,46.04,45.85,45.98,291800.0,33.4697,33.5425,33.4041,33.4988,291800.0
2010-11-15 15:00:00,45.97,46.0,45.77,45.89,442200.0,33.4915,33.5134,33.3458,33.4332,442200.0
2010-11-15 15:30:00,45.88,45.9,45.63,45.67,630200.0,33.4259,33.4405,33.2438,33.2729,630200.0
2010-11-16 09:30:00,45.27,45.51,45.03,45.32,568400.0,32.9815,33.1564,32.8067,33.018,568400.0
2010-11-16 10:00:00,45.29,45.47,45.2,45.31,263400.0,32.9961,33.1272,32.9305,33.0107,263400.0
2010-11-16 10:30:00,45.31,45.31,45.01,45.06,325200.0,33.0107,33.0107,32.7921,32.8285,325200.0
2010-11-16 11:00:00,45.06,45.14,44.92,45.02,573600.0,32.8285,32.8868,32.7265,32.7994,573600.0
2010-11-16 11:30:00,45.02,45.1,44.85,44.99,404600.0,32.7994,32.8577,32.6755,32.7775,404600.0
2010-11-16 12:00:00,45.01,45.13,44.96,44.99,295200.0,32.7921,32.8795,32.7557,32.7775,295200.0
2010-11-16 12:30:00,44.99,45.0,44.78,44.98,333400.0,32.7775,32.7848,32.6245,32.7702,333400.0
2010-11-16 13:00:00,44.99,44.99,44.82,44.94,244800.0,32.7775,32.7775,32.6537,32.7411,244800.0
2010-11-16 13:30:00,44.94,45.02,44.86,44.96,237200.0,32.7411,32.7994,32.6828,32.7557,237200.0
2010-11-16 14:00:00,44.97,44.99,44.8,44.81,309000.0,32.763,32.7775,32.6391,32.6464,309000.0
2010-11-16 14:30:00,44.81,44.96,44.66,44.91,426200.0,32.6464,32.7557,32.5371,32.7192,426200.0
2010-11-16 15:00:00,44.91,44.95,44.71,44.79,519400.0,32.7192,32.7484,32.5735,32.6318,519400.0
2010-11-16 15:30:00,44.79,44.92,44.72,44.86,929400.0,32.6318,32.7265,32.5808,32.6828,929400.0
2010-11-17 09:30:00,44.85,44.99,44.65,44.77,420000.0,32.6755,32.7775,32.5298,32.6173,420000.0
2010-11-17 10:00:00,44.75,45.02,44.65,44.88,365200.0,32.6027,32.7994,32.5298,32.6974,365200.0
2010-11-17 10:30:00,44.91,45.0,44.8,44.97,309400.0,32.7192,32.7848,32.6391,32.763,309400.0
2010-11-17 11:00:00,44.97,45.0,44.85,44.89,247200.0,32.763,32.7848,32.6755,32.7047,247200.0
2010-11-17 11:30:00,44.88,44.95,44.76,44.95,202200.0,32.6974,32.7484,32.61,32.7484,202200.0
2010-11-17 12:00:00,44.95,44.99,44.77,44.81,184600.0,32.7484,32.7775,32.6173,32.6464,184600.0
2010-11-17 12:30:00,44.8,44.82,44.72,44.73,193400.0,32.6391,32.6537,32.5808,32.5881,193400.0
2010-11-17 13:00:00,44.74,44.87,44.69,44.85,192000.0,32.5954,32.6901,32.559,32.6755,192000.0
2010-11-17 13:30:00,44.87,44.91,44.73,44.81,177200.0,32.6901,32.7192,32.5881,32.6464,177200.0
2010-11-17 14:00:00,44.82,44.93,44.82,44.88,194800.0,32.6537,32.7338,32.6537,32.6974,194800.0
2010-11-17 14:30:00,44.88,45.01,44.88,44.95,240800.0,32.6974,32.7921,32.6974,32.7484,240800.0
2010-11-17 15:00:00,44.96,44.98,44.7,44.71,443000.0,32.7557,32.7702,32.5663,32.5735,443000.0
2010-11-17 15:30:00,44.72,44.98,44.71,44.95,829000.0,32.5808,32.7702,32.5735,32.7484,829000.0
2010-11-18 09:30:00,45.41,45.93,45.41,45.67,693200.0,33.0835,33.4624,33.0835,33.2729,693200.0
2010-11-18 10:00:00,45.72,46.21,45.67,45.97,867200.0,33.3094,33.6664,33.2729,33.4915,867200.0
2010-11-18 10:30:00,45.95,46.05,45.9,45.94,303800.0,33.4769,33.5498,33.4405,33.4697,303800.0
2010-11-18 11:00:00,45.94,46.02,45.87,45.91,294400.0,33.4697,33.5279,33.4187,33.4478,294400.0
2010-11-18 11:30:00,45.91,45.96,45.77,45.87,371200.0,33.4478,33.4842,33.3458,33.4187,371200.0
2010-11-18 12:00:00,45.88,45.98,45.86,45.97,209800.0,33.4259,33.4988,33.4114,33.4915,209800.0
2010-11-18 12:30:00,45.97,45.97,45.79,45.83,321400.0,33.4915,33.4915,33.3604,33.3895,321400.0
2010-11-18 13:00:00,45.83,45.97,45.81,45.92,244000.0,33.3895,33.4915,33.3749,33.4551,244000.0
2010-11-18 13:30:00,45.93,45.96,45.88,45.89,257400.0,33.4624,33.4842,33.4259,33.4332,257400.0
2010-11-18 14:00:00,45.88,45.95,45.83,45.85,272200.0,33.4259,33.4769,33.3895,33.4041,272200.0
2010-11-18 14:30:00,45.85,45.93,45.81,45.93,567800.0,33.4041,33.4624,33.3749,33.4624,567800.0
2010-11-18 15:00:00,45.94,46.0,45.92,45.94,703800.0,33.4697,33.5134,33.4551,33.4697,703800.0
2010-11-18 15:30:00,45.93,45.95,45.79,45.85,747800.0,33.4624,33.4769,33.3604,33.4041,747800.0
2010-11-19 09:30:00,45.94,46.02,45.75,46.02,1145000.0,33.4697,33.5279,33.3312,33.5279,1145000.0
2010-11-19 10:00:00,46.02,46.04,45.69,45.74,386000.0,33.5279,33.5425,33.2875,33.3239,386000.0
2010-11-19 10:30:00,45.73,45.9,45.6,45.66,563200.0,33.3167,33.4405,33.2219,33.2657,563200.0
2010-11-19 11:00:00,45.66,45.8,45.63,45.74,337600.0,33.2657,33.3677,33.2438,33.3239,337600.0
2010-11-19 11:30:00,45.74,45.77,45.68,45.75,287000.0,33.3239,33.3458,33.2802,33.3312,287000.0
2010-11-19 12:00:00,45.75,45.78,45.7,45.74,249000.0,33.3312,33.3531,33.2948,33.3239,249000.0
2010-11-19 12:30:00,45.74,45.84,45.74,45.84,156800.0,33.3239,33.3968,33.3239,33.3968,156800.0
2010-11-19 13:00:00,45.83,45.92,45.82,45.88,131000.0,33.3895,33.4551,33.3822,33.4259,131000.0
2010-11-19 13:30:00,45.87,45.97,45.86,45.88,399200.0,33.4187,33.4915,33.4114,33.4259,399200.0
2010-11-19 14:00:00,45.88,45.98,45.85,45.9,436600.0,33.4259,33.4988,33.4041,33.4405,436600.0
2010-11-19 14:30:00,45.91,45.93,45.85,45.9,287800.0,33.4478,33.4624,33.4041,33.4405,287800.0
2010-11-19 15:00:00,45.9,45.94,45.83,45.86,613000.0,33.4405,33.4697,33.3895,33.4114,613000.0
2010-11-19 15:30:00,45.87,45.94,45.83,45.91,1214600.0,33.4187,33.4697,33.3895,33.4478,1214600.0
2010-11-22 09:30:00,45.8,45.91,45.5,45.84,356400.0,33.3677,33.4478,33.1491,33.3968,356400.0
2010-11-22 10:00:00,45.84,45.91,45.54,45.55,297600.0,33.3968,33.4478,33.1782,33.1855,297600.0
2010-11-22 10:30:00,45.54,45.61,45.44,45.46,333400.0,33.1782,33.2292,33.1054,33.12,333400.0
2010-11-22 11:00:00,45.47,45.58,45.34,45.45,366000.0,33.1272,33.2074,33.0325,33.1127,366000.0
2010-11-22 11:30:00,45.46,45.46,45.32,45.34,300600.0,33.12,33.12,33.018,33.0325,300600.0
2010-11-22 12:00:00,45.35,45.35,45.07,45.07,373800.0,33.0398,33.0398,32.8358,32.8358,373800.0
2010-11-22 12:30:00,45.08,45.13,44.74,44.77,710200.0,32.8431,32.8795,32.5954,32.6173,710200.0
2010-11-22 13:00:00,44.77,45.05,44.74,45.01,684000.0,32.6173,32.8212,32.5954,32.7921,684000.0
2010-11-22 13:30:00,45.02,45.22,45.01,45.18,236200.0,32.7994,32.9451,32.7921,32.916,236200.0
2010-11-22 14:00:00,45.18,45.26,45.1,45.1,433000.0,32.916,32.9742,32.8577,32.8577,433000.0
2010-11-22 14:30:00,45.11,45.36,45.04,45.19,776200.0,32.865,33.0471,32.814,32.9232,776200.0
2010-11-22 15:00:00,45.2,45.26,44.96,45.01,1087000.0,32.9305,32.9742,32.7557,32.7921,1087000.0
2010-11-22 15:30:00,45.02,45.19,44.96,45.15,1663600.0,32.7994,32.9232,32.7557,32.8941,1663600.0
2010-11-23 09:30:00,44.7,44.73,44.27,44.31,985600.0,32.5663,32.5881,32.253,32.2821,985600.0
2010-11-23 10:00:00,44.3,44.55,44.25,44.35,588200.0,32.2748,32.457,32.2384,32.3113,588200.0
2010-11-23 10:30:00,44.37,44.55,44.28,44.55,594400.0,32.3258,32.457,32.2603,32.457,594400.0
2010-11-23 11:00:00,44.54,44.54,44.2,44.25,492400.0,32.4497,32.4497,32.202,32.2384,492400.0
2010-11-23 11:30:00,44.25,44.31,44.16,44.26,329800.0,32.2384,32.2821,32.1728,32.2457,329800.0
2010-11-23 12:00:00,44.26,44.35,44.21,44.32,249800.0,32.2457,32.3113,32.2093,32.2894,249800.0
2010-11-23 12:30:00,44.31,44.38,44.25,44.36,248000.0,32.2821,32.3331,32.2384,32.3185,248000.0
2010-11-23 13:00:00,44.37,44.39,44.33,44.37,276800.0,32.3258,32.3404,32.2967,32.3258,276800.0
2010-11-23 13:30:00,44.38,44.41,44.25,44.33,243400.0,32.3331,32.355,32.2384,32.2967,243400.0
2010-11-23 14:00:00,44.34,44.38,44.24,44.3,402400.0,32.304,32.3331,32.2311,32.2748,402400.0
2010-11-23 14:30:00,44.3,44.44,44.24,44.37,444000.0,32.2748,32.3768,32.2311,32.3258,444000.0
2010-11-23 15:00:00,44.37,44.44,44.29,44.44,636000.0,32.3258,32.3768,32.2675,32.3768,636000.0
2010-11-23 15:30:00,44.43,44.56,44.43,44.49,949800.0,32.3695,32.4643,32.3695,32.4133,949800.0
2010-11-24 09:30:00,44.77,45.49,44.76,45.3,698200.0,32.6173,33.1418,32.61,33.0034,698200.0
2010-11-24 10:00:00,45.3,45.32,45.11,45.19,469800.0,33.0034,33.018,32.865,32.9232,469800.0
2010-11-24 10:30:00,45.2,45.27,45.02,45.07,576400.0,32.9305,32.9815,32.7994,32.8358,576400.0
2010-11-24 11:00:00,45.07,45.16,44.97,45.07,373600.0,32.8358,32.9014,32.763,32.8358,373600.0
2010-11-24 11:30:00,45.08,45.15,44.99,45.07,699600.0,32.8431,32.8941,32.7775,32.8358,699600.0
2010-11-24 12:00:00,45.08,45.22,45.04,45.1,397000.0,32.8431,32.9451,32.814,32.8577,397000.0
2010-11-24 12:30:00,45.1,45.2,45.09,45.15,179600.0,32.8577,32.9305,32.8504,32.8941,179600.0
2010-11-24 13:00:00,45.15,45.39,45.13,45.35,201200.0,32.8941,33.069,32.8795,33.0398,201200.0
2010-11-24 13:30:00,45.35,45.42,45.3,45.32,149200.0,33.0398,33.0908,33.0034,33.018,149200.0
2010-11-24 14:00:00,45.32,45.33,45.18,45.24,107200.0,33.018,33.0252,32.916,32.9597,107200.0
2010-11-24 14:30:00,45.25,45.34,45.22,45.34,158400.0,32.967,33.0325,32.9451,33.0325,158400.0
2010-11-24 15:00:00,45.33,45.48,45.32,45.43,247800.0,33.0252,33.1345,33.018,33.0981,247800.0
2010-11-24 15:30:00,45.44,45.44,45.27,45.38,532200.0,33.1054,33.1054,32.9815,33.0617,532200.0
2010-11-26 09:30:00,44.82,45.23,44.82,45.17,375400.0,32.7914,33.0914,32.7914,33.0475,375400.0
2010-11-26 10:00:00,45.17,45.4,45.1,45.27,301000.0,33.0475,33.2157,32.9963,33.1206,301000.0
2010-11-26 10:30:00,45.27,45.27,45.02,45.05,282400.0,33.1206,33.1206,32.9377,32.9597,282400.0
2010-11-26 11:00:00,45.05,45.12,45.02,45.08,186600.0,32.9597,33.0109,32.9377,32.9816,186600.0
2010-11-26 11:30:00,45.08,45.12,45.01,45.1,169000.0,32.9816,33.0109,32.9304,32.9963,169000.0
2010-11-26 12:00:00,45.1,45.18,45.01,45.13,175800.0,32.9963,33.0548,32.9304,33.0182,175800.0
2010-11-26 12:30:00,45.13,45.17,45.05,45.05,262200.0,33.0182,33.0475,32.9597,32.9597,262200.0
2010-11-29 09:30:00,44.75,44.75,44.24,44.54,1030000.0,32.7402,32.7402,32.3671,32.5865,1030000.0
2010-11-29 10:00:00,44.56,44.56,44.25,44.29,742400.0,32.6012,32.6012,32.3744,32.4036,742400.0
2010-11-29 10:30:00,44.31,44.46,44.29,44.38,426600.0,32.4183,32.528,32.4036,32.4695,426600.0
2010-11-29 11:00:00,44.37,44.65,44.35,44.61,312600.0,32.4622,32.667,32.4475,32.6378,312600.0
2010-11-29 11:30:00,44.62,44.67,44.51,44.63,319000.0,32.6451,32.6817,32.5646,32.6524,319000.0
2010-11-29 12:00:00,44.63,44.88,44.63,44.81,266800.0,32.6524,32.8353,32.6524,32.7841,266800.0
2010-11-29 12:30:00,44.82,44.91,44.76,44.88,259600.0,32.7914,32.8572,32.7475,32.8353,259600.0
2010-11-29 13:00:00,44.88,44.89,44.77,44.81,205200.0,32.8353,32.8426,32.7548,32.7841,205200.0
2010-11-29 13:30:00,44.8,44.87,44.73,44.84,247200.0,32.7768,32.828,32.7255,32.806,247200.0
2010-11-29 14:00:00,44.83,45.02,44.82,45.02,396200.0,32.7987,32.9377,32.7914,32.9377,396200.0
2010-11-29 14:30:00,45.02,45.28,45.02,45.26,333800.0,32.9377,33.1279,32.9377,33.1133,333800.0
2010-11-29 15:00:00,45.27,45.43,45.24,45.37,400800.0,33.1206,33.2377,33.0987,33.1938,400800.0
2010-11-29 15:30:00,45.37,45.4,45.29,45.33,599200.0,33.1938,33.2157,33.1353,33.1645,599200.0
2010-11-30 09:30:00,45.02,45.4,44.68,45.06,905600.0,32.9377,33.2157,32.689,32.967,905600.0
2010-11-30 10:00:00,45.08,45.19,44.93,45.18,473800.0,32.9816,33.0621,32.8719,33.0548,473800.0
2010-11-30 10:30:00,45.18,45.2,44.96,45.06,186600.0,33.0548,33.0694,32.8938,32.967,186600.0
2010-11-30 11:00:00,45.06,45.1,44.96,45.05,238400.0,32.967,32.9963,32.8938,32.9597,238400.0
2010-11-30 11:30:00,45.05,45.13,44.97,45.09,244600.0,32.9597,33.0182,32.9011,32.9889,244600.0
2010-11-30 12:00:00,45.08,45.13,45.0,45.1,179200.0,32.9816,33.0182,32.9231,32.9963,179200.0
2010-11-30 12:30:00,45.1,45.1,44.94,45.05,218000.0,32.9963,32.9963,32.8792,32.9597,218000.0
2010-11-30 13:00:00,45.04,45.17,45.02,45.1,382600.0,32.9524,33.0475,32.9377,32.9963,382600.0
2010-11-30 13:30:00,45.1,45.2,45.0,45.18,245400.0,32.9963,33.0694,32.9231,33.0548,245400.0
2010-11-30 14:00:00,45.18,45.27,45.01,45.05,232200.0,33.0548,33.1206,32.9304,32.9597,232200.0
2010-11-30 14:30:00,45.05,45.32,45.04,45.27,324400.0,32.9597,33.1572,32.9524,33.1206,324400.0
2010-11-30 15:00:00,45.26,45.31,45.13,45.24,355600.0,33.1133,33.1499,33.0182,33.0987,355600.0
2010-11-30 15:30:00,45.25,45.26,44.98,45.06,678200.0,33.106,33.1133,32.9085,32.967,678200.0
2010-12-01 09:30:00,45.73,45.89,45.63,45.82,765200.0,33.4572,33.5742,33.384,33.523,765200.0
2010-12-01 10:00:00,45.82,45.92,45.55,45.56,467000.0,33.523,33.5962,33.3255,33.3328,467000.0
2010-12-01 10:30:00,45.56,45.75,45.52,45.66,325200.0,33.3328,33.4718,33.3035,33.406,325200.0
2010-12-01 11:00:00,45.67,45.74,45.62,45.7,353200.0,33.4133,33.4645,33.3767,33.4352,353200.0
2010-12-01 11:30:00,45.7,46.08,45.7,45.98,591400.0,33.4352,33.7132,33.4352,33.6401,591400.0
2010-12-01 12:00:00,45.98,46.05,45.88,45.92,370800.0,33.6401,33.6913,33.5669,33.5962,370800.0
2010-12-01 12:30:00,45.93,45.98,45.88,45.91,344200.0,33.6035,33.6401,33.5669,33.5889,344200.0
2010-12-01 13:00:00,45.91,45.98,45.68,45.68,372600.0,33.5889,33.6401,33.4206,33.4206,372600.0
2010-12-01 13:30:00,45.69,45.77,45.66,45.68,279600.0,33.4279,33.4864,33.406,33.4206,279600.0
2010-12-01 14:00:00,45.68,45.74,45.57,45.68,305000.0,33.4206,33.4645,33.3401,33.4206,305000.0
2010-12-01 14:30:00,45.69,45.89,45.69,45.87,660400.0,33.4279,33.5742,33.4279,33.5596,660400.0
2010-12-01 15:00:00,45.87,45.87,45.71,45.77,305800.0,33.5596,33.5596,33.4425,33.4864,305800.0
2010-12-01 15:30:00,45.77,45.81,45.63,45.73,797400.0,33.4864,33.5157,33.384,33.4572,797400.0
2010-12-02 09:30:00,45.77,46.25,45.77,46.22,535000.0,33.4864,33.8376,33.4864,33.8157,535000.0
2010-12-02 10:00:00,46.25,46.49,46.24,46.38,445800.0,33.8376,34.0132,33.8303,33.9327,445800.0
2010-12-02 10:30:00,46.36,46.45,46.31,46.42,248800.0,33.9181,33.9839,33.8815,33.962,248800.0
2010-12-02 11:00:00,46.42,46.65,46.41,46.65,509800.0,33.962,34.1303,33.9547,34.1303,509800.0
2010-12-02 11:30:00,46.65,46.72,46.5,46.68,264200.0,34.1303,34.1815,34.0205,34.1522,264200.0
2010-12-02 12:00:00,46.68,46.7,46.59,46.63,272800.0,34.1522,34.1668,34.0864,34.1156,272800.0
2010-12-02 12:30:00,46.64,46.83,46.63,46.81,259600.0,34.123,34.262,34.1156,34.2473,259600.0
2010-12-02 13:00:00,46.81,46.99,46.8,46.95,441600.0,34.2473,34.379,34.24,34.3498,441600.0
2010-12-02 13:30:00,46.96,47.02,46.9,46.98,275600.0,34.3571,34.401,34.3132,34.3717,275600.0
2010-12-02 14:00:00,46.98,47.04,46.9,46.94,257600.0,34.3717,34.4156,34.3132,34.3424,257600.0
2010-12-02 14:30:00,46.94,47.03,46.86,46.86,226800.0,34.3424,34.4083,34.2839,34.2839,226800.0
2010-12-02 15:00:00,46.87,46.92,46.82,46.91,221600.0,34.2912,34.3278,34.2546,34.3205,221600.0
2010-12-02 15:30:00,46.91,46.94,46.82,46.84,747600.0,34.3205,34.3424,34.2546,34.2693,747600.0
2010-12-03 09:30:00,46.55,47.01,46.55,46.97,526000.0,34.0571,34.3937,34.0571,34.3644,526000.0
2010-12-03 10:00:00,46.97,47.05,46.58,46.8,255400.0,34.3644,34.4229,34.0791,34.24,255400.0
2010-12-03 10:30:00,46.79,46.94,46.79,46.88,207200.0,34.2327,34.3424,34.2327,34.2985,207200.0
2010-12-03 11:00:00,46.89,46.98,46.8,46.8,232000.0,34.3059,34.3717,34.24,34.24,232000.0
2010-12-03 11:30:00,46.8,46.88,46.77,46.85,223800.0,34.24,34.2985,34.2181,34.2766,223800.0
2010-12-03 12:00:00,46.85,46.93,46.76,46.86,222400.0,34.2766,34.3351,34.2107,34.2839,222400.0
2010-12-03 12:30:00,46.85,46.94,46.82,46.9,99400.0,34.2766,34.3424,34.2546,34.3132,99400.0
2010-12-03 13:00:00,46.88,46.98,46.88,46.92,130800.0,34.2985,34.3717,34.2985,34.3278,130800.0
2010-12-03 13:30:00,46.92,46.99,46.89,46.96,158600.0,34.3278,34.379,34.3059,34.3571,158600.0
2010-12-03 14:00:00,46.97,47.05,46.93,46.99,519400.0,34.3644,34.4229,34.3351,34.379,519400.0
2010-12-03 14:30:00,47.0,47.1,46.98,47.1,295200.0,34.3863,34.4595,34.3717,34.4595,295200.0
2010-12-03 15:00:00,47.1,47.17,47.0,47.15,287200.0,34.4595,34.5107,34.3863,34.4961,287200.0
2010-12-03 15:30:00,47.15,47.37,47.11,47.27,814000.0,34.4961,34.657,34.4668,34.5839,814000.0
2010-12-06 09:30:00,47.25,47.31,47.04,47.16,339800.0,34.5692,34.6131,34.4156,34.5034,339800.0
2010-12-06 10:00:00,47.16,47.21,47.0,47.21,333000.0,34.5034,34.54,34.3863,34.54,333000.0
2010-12-06 10:30:00,47.21,47.27,47.06,47.27,243000.0,34.54,34.5839,34.4302,34.5839,243000.0
2010-12-06 11:00:00,47.27,47.37,47.08,47.13,297000.0,34.5839,34.657,34.4449,34.4814,297000.0
2010-12-06 11:30:00,47.15,47.18,47.04,47.15,122800.0,34.4961,34.518,34.4156,34.4961,122800.0
2010-12-06 12:00:00,47.15,47.24,47.07,47.1,179200.0,34.4961,34.5619,34.4376,34.4595,179200.0
2010-12-06 12:30:00,47.1,47.15,47.06,47.11,250800.0,34.4595,34.4961,34.4302,34.4668,250800.0
2010-12-06 13:00:00,47.12,47.2,47.04,47.12,303200.0,34.4741,34.5327,34.4156,34.4741,303200.0
2010-12-06 13:30:00,47.1,47.27,47.1,47.21,170600.0,34.4595,34.5839,34.4595,34.54,170600.0
2010-12-06 14:00:00,47.22,47.24,47.13,47.15,121200.0,34.5473,34.5619,34.4814,34.4961,121200.0
2010-12-06 14:30:00,47.15,47.27,47.13,47.17,207000.0,34.4961,34.5839,34.4814,34.5107,207000.0
2010-12-06 15:00:00,47.17,47.21,47.1,47.1,323400.0,34.5107,34.54,34.4595,34.4595,323400.0
2010-12-06 15:30:00,47.1,47.27,47.07,47.21,1128200.0,34.4595,34.5839,34.4376,34.54,1128200.0
2010-12-07 09:30:00,47.57,47.89,47.51,47.74,993400.0,34.8034,35.0375,34.7595,34.9277,993400.0
2010-12-07 10:00:00,47.71,47.8,47.5,47.5,533200.0,34.9058,34.9716,34.7521,34.7521,533200.0
2010-12-07 10:30:00,47.51,47.78,47.42,47.77,380600.0,34.7595,34.957,34.6936,34.9497,380600.0
2010-12-07 11:00:00,47.77,47.86,47.49,47.51,801800.0,34.9497,35.0155,34.7448,34.7595,801800.0
2010-12-07 11:30:00,47.51,47.59,47.38,47.47,455600.0,34.7595,34.818,34.6644,34.7302,455600.0
2010-12-07 12:00:00,47.47,47.58,47.31,47.57,508400.0,34.7302,34.8107,34.6131,34.8034,508400.0
2010-12-07 12:30:00,47.57,47.58,47.38,47.42,244800.0,34.8034,34.8107,34.6644,34.6936,244800.0
2010-12-07 13:00:00,47.42,47.51,47.4,47.45,365000.0,34.6936,34.7595,34.679,34.7156,365000.0
2010-12-07 13:30:00,47.45,47.47,47.35,47.37,286000.0,34.7156,34.7302,34.6424,34.657,286000.0
2010-12-07 14:00:00,47.37,47.42,47.34,47.38,178000.0,34.657,34.6936,34.6351,34.6644,178000.0
2010-12-07 14:30:00,47.38,47.41,47.17,47.23,767400.0,34.6644,34.6863,34.5107,34.5546,767400.0
2010-12-07 15:00:00,47.22,47.32,47.1,47.22,1232600.0,34.5473,34.6205,34.4595,34.5473,1232600.0
2010-12-07 15:30:00,47.22,47.32,47.02,47.08,905400.0,34.5473,34.6205,34.401,34.4449,905400.0
2010-12-08 09:30:00,47.24,47.24,46.88,46.95,592800.0,34.5619,34.5619,34.2985,34.3498,592800.0
2010-12-08 10:00:00,46.96,46.96,46.6,46.7,468600.0,34.3571,34.3571,34.0937,34.1668,468600.0
2010-12-08 10:30:00,46.7,46.72,46.43,46.6,492600.0,34.1668,34.1815,33.9693,34.0937,492600.0
2010-12-08 11:00:00,46.6,46.64,46.45,46.49,330200.0,34.0937,34.123,33.9839,34.0132,330200.0
2010-12-08 11:30:00,46.48,46.48,46.34,46.37,375800.0,34.0059,34.0059,33.9035,33.9254,375800.0
2010-12-08 12:00:00,46.37,46.39,46.18,46.2,409200.0,33.9254,33.94,33.7864,33.801,409200.0
2010-12-08 12:30:00,46.21,46.28,46.13,46.27,268600.0,33.8084,33.8596,33.7498,33.8523,268600.0
2010-12-08 13:00:00,46.28,46.4,46.15,46.22,316200.0,33.8596,33.9474,33.7645,33.8157,316200.0
2010-12-08 13:30:00,46.22,46.34,46.19,46.25,320600.0,33.8157,33.9035,33.7937,33.8376,320600.0
2010-12-08 14:00:00,46.24,46.26,46.19,46.21,207000.0,33.8303,33.8449,33.7937,33.8084,207000.0
2010-12-08 14:30:00,46.22,46.27,46.2,46.21,562400.0,33.8157,33.8523,33.801,33.8084,562400.0
2010-12-08 15:00:00,46.21,46.27,46.16,46.18,645400.0,33.8084,33.8523,33.7718,33.7864,645400.0
2010-12-08 15:30:00,46.18,46.23,46.13,46.2,794000.0,33.7864,33.823,33.7498,33.801,794000.0
2010-12-09 09:30:00,46.72,46.8,46.38,46.72,527000.0,34.1815,34.24,33.9327,34.1815,527000.0
2010-12-09 10:00:00,46.72,46.72,46.38,46.51,468800.0,34.1815,34.1815,33.9327,34.0278,468800.0
2010-12-09 10:30:00,46.52,46.59,46.26,46.35,327800.0,34.0352,34.0864,33.8449,33.9108,327800.0
2010-12-09 11:00:00,46.35,46.53,46.35,46.4,234600.0,33.9108,34.0425,33.9108,33.9474,234600.0
2010-12-09 11:30:00,46.42,46.43,46.17,46.27,379000.0,33.962,33.9693,33.7791,33.8523,379000.0
2010-12-09 12:00:00,46.27,46.48,46.26,46.37,178400.0,33.8523,34.0059,33.8449,33.9254,178400.0
2010-12-09 12:30:00,46.38,46.44,46.38,46.42,155000.0,33.9327,33.9766,33.9327,33.962,155000.0
2010-12-09 13:00:00,46.43,46.54,46.38,46.46,256800.0,33.9693,34.0498,33.9327,33.9913,256800.0
2010-12-09 13:30:00,46.46,46.5,46.44,46.47,154400.0,33.9913,34.0205,33.9766,33.9986,154400.0
2010-12-09 14:00:00,46.47,46.48,46.34,46.38,235800.0,33.9986,34.0059,33.9035,33.9327,235800.0
2010-12-09 14:30:00,46.38,46.49,46.34,46.48,307600.0,33.9327,34.0132,33.9035,34.0059,307600.0
2010-12-09 15:00:00,46.48,46.49,46.4,46.41,384400.0,34.0059,34.0132,33.9474,33.9547,384400.0
2010-12-09 15:30:00,46.42,46.46,46.33,46.4,1017000.0,33.962,33.9913,33.8961,33.9474,1017000.0
2010-12-10 09:30:00,46.69,46.72,46.17,46.18,480000.0,34.1595,34.1815,33.7791,33.7864,480000.0
2010-12-10 10:00:00,46.18,46.2,45.98,46.09,490000.0,33.7864,33.801,33.6401,33.7206,490000.0
2010-12-10 10:30:00,46.08,46.19,45.99,46.07,294800.0,33.7132,33.7937,33.6474,33.7059,294800.0
2010-12-10 11:00:00,46.06,46.14,45.81,45.81,696600.0,33.6986,33.7571,33.5157,33.5157,696600.0
2010-12-10 11:30:00,45.81,46.0,45.76,45.99,237200.0,33.5157,33.6547,33.4791,33.6474,237200.0
2010-12-10 12:00:00,46.0,46.18,45.97,46.16,234000.0,33.6547,33.7864,33.6328,33.7718,234000.0
2010-12-10 12:30:00,46.16,46.19,45.79,45.85,728200.0,33.7718,33.7937,33.5011,33.545,728200.0
2010-12-10 13:00:00,45.85,46.07,45.85,46.05,224200.0,33.545,33.7059,33.545,33.6913,224200.0
2010-12-10 13:30:00,46.05,46.15,46.02,46.12,157000.0,33.6913,33.7645,33.6693,33.7425,157000.0
2010-12-10 14:00:00,46.13,46.25,46.09,46.15,201800.0,33.7498,33.8376,33.7206,33.7645,201800.0
2010-12-10 14:30:00,46.15,46.26,46.12,46.22,202000.0,33.7645,33.8449,33.7425,33.8157,202000.0
2010-12-10 15:00:00,46.23,46.28,46.17,46.28,336400.0,33.823,33.8596,33.7791,33.8596,336400.0
2010-12-10 15:30:00,46.28,46.34,46.24,46.3,749800.0,33.8596,33.9035,33.8303,33.8742,749800.0
2010-12-13 09:30:00,46.38,46.42,46.0,46.0,660800.0,33.9327,33.962,33.6547,33.6547,660800.0
2010-12-13 10:00:00,45.99,46.42,45.97,46.35,485800.0,33.6474,33.962,33.6328,33.9108,485800.0
2010-12-13 10:30:00,46.35,46.62,46.35,46.49,885400.0,33.9108,34.1083,33.9108,34.0132,885400.0
2010-12-13 11:00:00,46.49,46.5,46.37,46.39,233000.0,34.0132,34.0205,33.9254,33.94,233000.0
2010-12-13 11:30:00,46.38,46.49,46.24,46.38,320600.0,33.9327,34.0132,33.8303,33.9327,320600.0
2010-12-13 12:00:00,46.39,46.39,46.14,46.21,321200.0,33.94,33.94,33.7571,33.8084,321200.0
2010-12-13 12:30:00,46.21,46.33,46.21,46.27,136800.0,33.8084,33.8961,33.8084,33.8523,136800.0
2010-12-13 13:00:00,46.29,46.31,46.23,46.26,93600.0,33.8669,33.8815,33.823,33.8449,93600.0
2010-12-13 13:30:00,46.26,46.34,46.22,46.33,124000.0,33.8449,33.9035,33.8157,33.8961,124000.0
2010-12-13 14:00:00,46.33,46.35,46.23,46.27,173000.0,33.8961,33.9108,33.823,33.8523,173000.0
2010-12-13 14:30:00,46.27,46.33,46.25,46.26,154400.0,33.8523,33.8961,33.8376,33.8449,154400.0
2010-12-13 15:00:00,46.26,46.26,46.19,46.19,316400.0,33.8449,33.8449,33.7937,33.7937,316400.0
2010-12-13 15:30:00,46.2,46.22,46.04,46.08,562800.0,33.801,33.8157,33.684,33.7132,562800.0
2010-12-14 09:30:00,46.29,46.37,46.08,46.35,316400.0,33.8669,33.9254,33.7132,33.9108,316400.0
2010-12-14 10:00:00,46.35,46.55,46.34,46.5,358600.0,33.9108,34.0571,33.9035,34.0205,358600.0
2010-12-14 10:30:00,46.5,46.52,46.42,46.42,491800.0,34.0205,34.0352,33.962,33.962,491800.0
2010-12-14 11:00:00,46.43,46.49,46.31,46.34,223200.0,33.9693,34.0132,33.8815,33.9035,223200.0
2010-12-14 11:30:00,46.33,46.35,46.15,46.24,273200.0,33.8961,33.9108,33.7645,33.8303,273200.0
2010-12-14 12:00:00,46.23,46.25,46.15,46.22,179000.0,33.823,33.8376,33.7645,33.8157,179000.0
2010-12-14 12:30:00,46.23,46.23,46.15,46.21,126000.0,33.823,33.823,33.7645,33.8084,126000.0
2010-12-14 13:00:00,46.21,46.24,46.14,46.16,187000.0,33.8084,33.8303,33.7571,33.7718,187000.0
2010-12-14 13:30:00,46.17,46.23,46.15,46.18,149800.0,33.7791,33.823,33.7645,33.7864,149800.0
2010-12-14 14:00:00,46.18,46.26,46.11,46.16,293400.0,33.7864,33.8449,33.7352,33.7718,293400.0
2010-12-14 14:30:00,46.16,46.22,45.89,45.91,727800.0,33.7718,33.8157,33.5742,33.5889,727800.0
2010-12-14 15:00:00,45.92,45.93,45.61,45.62,750800.0,33.5962,33.6035,33.3694,33.3767,750800.0
2010-12-14 15:30:00,45.62,45.82,45.47,45.77,983600.0,33.3767,33.523,33.267,33.4864,983600.0
2010-12-15 09:30:00,45.65,46.23,45.62,46.19,408200.0,33.3986,33.823,33.3767,33.7937,408200.0
2010-12-15 10:00:00,46.18,46.29,46.11,46.26,335400.0,33.7864,33.8669,33.7352,33.8449,335400.0
2010-12-15 10:30:00,46.26,46.46,46.25,46.37,356400.0,33.8449,33.9913,33.8376,33.9254,356400.0
2010-12-15 11:00:00,46.37,46.38,46.15,46.21,214400.0,33.9254,33.9327,33.7645,33.8084,214400.0
2010-12-15 11:30:00,46.21,46.22,46.1,46.18,188000.0,33.8084,33.8157,33.7279,33.7864,188000.0
2010-12-15 12:00:00,46.17,46.27,46.13,46.23,496600.0,33.7791,33.8523,33.7498,33.823,496600.0
2010-12-15 12:30:00,46.23,46.24,45.99,46.05,227000.0,33.823,33.8303,33.6474,33.6913,227000.0
2010-12-15 13:00:00,46.06,46.13,45.98,46.1,118600.0,33.6986,33.7498,33.6401,33.7279,118600.0
2010-12-15 13:30:00,46.11,46.13,45.99,46.04,218000.0,33.7352,33.7498,33.6474,33.684,218000.0
2010-12-15 14:00:00,46.04,46.2,45.83,45.86,755400.0,33.684,33.801,33.5303,33.5523,755400.0
2010-12-15 14:30:00,45.84,45.89,45.75,45.8,190800.0,33.5377,33.5742,33.4718,33.5084,190800.0
2010-12-15 15:00:00,45.81,45.93,45.78,45.85,470000.0,33.5157,33.6035,33.4938,33.545,470000.0
2010-12-15 15:30:00,45.85,45.96,45.68,45.73,717400.0,33.545,33.6254,33.4206,33.4572,717400.0
2010-12-16 09:30:00,45.76,45.93,45.26,45.26,622200.0,33.4791,33.6035,33.1133,33.1133,622200.0
2010-12-16 10:00:00,45.27,45.75,45.26,45.53,321000.0,33.1206,33.4718,33.1133,33.3108,321000.0
2010-12-16 10:30:00,45.52,45.75,45.49,45.72,242600.0,33.3035,33.4718,33.2816,33.4499,242600.0
2010-12-16 11:00:00,45.72,45.98,45.71,45.96,284600.0,33.4499,33.6401,33.4425,33.6254,284600.0
2010-12-16 11:30:00,45.96,46.1,45.94,46.08,237600.0,33.6254,33.7279,33.6108,33.7132,237600.0
2010-12-16 12:00:00,46.08,46.26,46.08,46.15,401400.0,33.7132,33.8449,33.7132,33.7645,401400.0
2010-12-16 12:30:00,46.15,46.26,46.13,46.15,731800.0,33.7645,33.8449,33.7498,33.7645,731800.0
2010-12-16 13:00:00,46.15,46.19,46.03,46.13,267200.0,33.7645,33.7937,33.6767,33.7498,267200.0
2010-12-16 13:30:00,46.13,46.15,45.88,45.88,578400.0,33.7498,33.7645,33.5669,33.5669,578400.0
2010-12-16 14:00:00,45.89,45.93,45.75,45.9,440800.0,33.5742,33.6035,33.4718,33.5815,440800.0
2010-12-16 14:30:00,45.9,45.97,45.85,45.9,232400.0,33.5815,33.6328,33.545,33.5815,232400.0
2010-12-16 15:00:00,45.91,46.07,45.9,46.0,505200.0,33.5889,33.7059,33.5815,33.6547,505200.0
2010-12-16 15:30:00,46.0,46.21,45.97,46.15,1011200.0,33.6547,33.8084,33.6328,33.7645,1011200.0
2010-12-17 09:30:00,45.98,46.16,45.77,45.99,1660000.0,33.6401,33.7718,33.4864,33.6474,1660000.0
2010-12-17 10:00:00,46.0,46.01,45.73,45.74,359400.0,33.6547,33.662,33.4572,33.4645,359400.0
2010-12-17 10:30:00,45.74,45.76,45.54,45.63,884000.0,33.4645,33.4791,33.3182,33.384,884000.0
2010-12-17 11:00:00,45.63,45.77,45.59,45.65,471600.0,33.384,33.4864,33.3547,33.3986,471600.0
2010-12-17 11:30:00,45.66,45.71,45.6,45.63,545800.0,33.406,33.4425,33.3621,33.384,545800.0
2010-12-17 12:00:00,45.64,45.64,45.35,45.41,502000.0,33.3913,33.3913,33.1792,33.2231,502000.0
2010-12-17 12:30:00,45.41,45.49,45.36,45.48,357400.0,33.2231,33.2816,33.1865,33.2743,357400.0
2010-12-17 13:00:00,45.48,45.6,45.48,45.51,672800.0,33.2743,33.3621,33.2743,33.2962,672800.0
2010-12-17 13:30:00,45.51,45.62,45.5,45.55,221200.0,33.2962,33.3767,33.2889,33.3255,221200.0
2010-12-17 14:00:00,45.55,45.58,45.49,45.52,288600.0,33.3255,33.3474,33.2816,33.3035,288600.0
2010-12-17 14:30:00,45.52,45.58,45.49,45.56,521000.0,33.3035,33.3474,33.2816,33.3328,521000.0
2010-12-17 15:00:00,45.56,45.59,45.45,45.46,572400.0,33.3328,33.3547,33.2523,33.2596,572400.0
2010-12-17 15:30:00,45.46,45.6,45.35,45.59,942200.0,33.2596,33.3621,33.1792,33.3547,942200.0
2010-12-20 09:30:00,45.63,45.79,45.55,45.67,322800.0,33.384,33.5011,33.3255,33.4133,322800.0
2010-12-20 10:00:00,45.66,45.68,45.38,45.46,340000.0,33.406,33.4206,33.2011,33.2596,340000.0
2010-12-20 10:30:00,45.46,45.57,45.32,45.37,459200.0,33.2596,33.3401,33.1572,33.1938,459200.0
2010-12-20 11:00:00,45.36,45.4,45.23,45.4,258200.0,33.1865,33.2157,33.0914,33.2157,258200.0
2010-12-20 11:30:00,45.38,45.56,45.37,45.55,274000.0,33.2011,33.3328,33.1938,33.3255,274000.0
2010-12-20 12:00:00,45.55,45.6,45.37,45.39,687800.0,33.3255,33.3621,33.1938,33.2084,687800.0
2010-12-20 12:30:00,45.4,45.43,45.32,45.38,203800.0,33.2157,33.2377,33.1572,33.2011,203800.0
2010-12-20 13:00:00,45.37,45.42,45.25,45.35,293800.0,33.1938,33.2304,33.106,33.1792,293800.0
2010-12-20 13:30:00,45.34,45.42,45.34,45.35,148400.0,33.1718,33.2304,33.1718,33.1792,148400.0
2010-12-20 14:00:00,45.36,45.55,45.35,45.49,231400.0,33.1865,33.3255,33.1792,33.2816,231400.0
2010-12-20 14:30:00,45.49,45.55,45.46,45.48,269200.0,33.2816,33.3255,33.2596,33.2743,269200.0
2010-12-20 15:00:00,45.48,45.52,45.42,45.45,178800.0,33.2743,33.3035,33.2304,33.2523,178800.0
2010-12-20 15:30:00,45.45,45.52,45.4,45.47,565000.0,33.2523,33.3035,33.2157,33.267,565000.0
2010-12-21 09:30:00,45.57,45.91,45.52,45.81,420200.0,33.3401,33.5889,33.3035,33.5157,420200.0
2010-12-21 10:00:00,45.83,46.0,45.82,45.88,390200.0,33.5303,33.6547,33.523,33.5669,390200.0
2010-12-21 10:30:00,45.87,45.9,45.73,45.77,239000.0,33.5596,33.5815,33.4572,33.4864,239000.0
2010-12-21 11:00:00,45.79,45.89,45.7,45.81,160000.0,33.5011,33.5742,33.4352,33.5157,160000.0
2010-12-21 11:30:00,45.81,45.88,45.75,45.81,157000.0,33.5157,33.5669,33.4718,33.5157,157000.0
2010-12-21 12:00:00,45.82,45.88,45.72,45.85,226000.0,33.523,33.5669,33.4499,33.545,226000.0
2010-12-21 12:30:00,45.86,46.0,45.84,46.0,176600.0,33.5523,33.6547,33.5377,33.6547,176600.0
2010-12-21 13:00:00,45.99,46.0,45.9,45.98,159800.0,33.6474,33.6547,33.5815,33.6401,159800.0
2010-12-21 13:30:00,45.98,46.05,45.94,46.04,152400.0,33.6401,33.6913,33.6108,33.684,152400.0
2010-12-21 14:00:00,46.04,46.22,46.03,46.04,378400.0,33.684,33.8157,33.6767,33.684,378400.0
2010-12-21 14:30:00,46.04,46.05,45.95,46.02,221600.0,33.684,33.6913,33.6181,33.6693,221600.0
2010-12-21 15:00:00,46.01,46.09,45.99,46.04,288600.0,33.662,33.7206,33.6474,33.684,288600.0
2010-12-21 15:30:00,46.05,46.13,46.0,46.04,628400.0,33.6913,33.7498,33.6547,33.684,628400.0
2010-12-22 09:30:00,46.03,46.1,45.74,46.07,212600.0,33.6767,33.7279,33.4645,33.7059,212600.0
2010-12-22 10:00:00,46.07,46.13,45.91,46.0,223600.0,33.7059,33.7498,33.5889,33.6547,223600.0
2010-12-22 10:30:00,46.01,46.12,45.94,46.02,173600.0,33.662,33.7425,33.6108,33.6693,173600.0
2010-12-22 11:00:00,46.04,46.12,45.96,45.99,269000.0,33.684,33.7425,33.6254,33.6474,269000.0
2010-12-22 11:30:00,45.99,46.08,45.95,46.02,217600.0,33.6474,33.7132,33.6181,33.6693,217600.0
2010-12-22 12:00:00,46.03,46.03,45.93,46.02,144200.0,33.6767,33.6767,33.6035,33.6693,144200.0
2010-12-22 12:30:00,46.02,46.06,45.98,45.99,60800.0,33.6693,33.6986,33.6401,33.6474,60800.0
2010-12-22 13:00:00,45.99,45.99,45.88,45.91,86600.0,33.6474,33.6474,33.5669,33.5889,86600.0
2010-12-22 13:30:00,45.91,45.97,45.81,45.85,172400.0,33.5889,33.6328,33.5157,33.545,172400.0
2010-12-22 14:00:00,45.85,45.92,45.8,45.89,165800.0,33.545,33.5962,33.5084,33.5742,165800.0
2010-12-22 14:30:00,45.9,46.01,45.87,46.01,175600.0,33.5815,33.662,33.5596,33.662,175600.0
2010-12-22 15:00:00,46.0,46.03,45.95,46.02,174200.0,33.6547,33.6767,33.6181,33.6693,174200.0
2010-12-22 15:30:00,46.02,46.06,45.95,46.02,246000.0,33.6693,33.6986,33.6181,33.6693,246000.0
2010-12-23 09:30:00,46.02,46.09,45.85,45.88,160400.0,33.6693,33.7206,33.545,33.5669,160400.0
2010-12-23 10:00:00,45.88,45.98,45.79,45.86,92200.0,33.5669,33.6401,33.5011,33.5523,92200.0
2010-12-23 10:30:00,45.86,45.91,45.74,45.76,180200.0,33.5523,33.5889,33.4645,33.4791,180200.0
2010-12-23 11:00:00,45.76,46.1,45.75,46.1,153400.0,33.4791,33.7279,33.4718,33.7279,153400.0
2010-12-23 11:30:00,46.1,46.12,45.91,45.96,135600.0,33.7279,33.7425,33.5889,33.6254,135600.0
2010-12-23 12:00:00,45.96,45.99,45.86,45.91,95200.0,33.6254,33.6474,33.5523,33.5889,95200.0
2010-12-23 12:30:00,45.91,45.92,45.78,45.87,98000.0,33.5889,33.5962,33.4938,33.5596,98000.0
2010-12-23 13:00:00,45.85,45.88,45.8,45.83,111200.0,33.545,33.5669,33.5084,33.5303,111200.0
2010-12-23 13:30:00,45.82,45.84,45.77,45.8,52600.0,33.523,33.5377,33.4864,33.5084,52600.0
2010-12-23 14:00:00,45.79,45.8,45.66,45.73,106400.0,33.5011,33.5084,33.406,33.4572,106400.0
2010-12-23 14:30:00,45.73,45.82,45.71,45.8,103800.0,33.4572,33.523,33.4425,33.5084,103800.0
2010-12-23 15:00:00,45.79,45.86,45.77,45.86,162200.0,33.5011,33.5523,33.4864,33.5523,162200.0
2010-12-23 15:30:00,45.86,45.88,45.74,45.88,263200.0,33.5523,33.5669,33.4645,33.5669,263200.0
2010-12-27 09:30:00,45.73,46.0,45.64,45.71,216600.0,33.4572,33.6547,33.3913,33.4425,216600.0
2010-12-27 10:00:00,45.72,46.04,45.71,45.99,107000.0,33.4499,33.684,33.4425,33.6474,107000.0
2010-12-27 10:30:00,45.97,46.08,45.93,45.99,164000.0,33.6328,33.7132,33.6035,33.6474,164000.0
2010-12-27 11:00:00,45.99,46.0,45.93,45.95,96800.0,33.6474,33.6547,33.6035,33.6181,96800.0
2010-12-27 11:30:00,45.96,46.05,45.93,46.02,89800.0,33.6254,33.6913,33.6035,33.6693,89800.0
2010-12-27 12:00:00,46.01,46.08,46.0,46.06,68600.0,33.662,33.7132,33.6547,33.6986,68600.0
2010-12-27 12:30:00,46.06,46.06,45.96,45.96,82800.0,33.6986,33.6986,33.6254,33.6254,82800.0
2010-12-27 13:00:00,45.97,46.17,45.96,46.17,95400.0,33.6328,33.7791,33.6254,33.7791,95400.0
2010-12-27 13:30:00,46.17,46.17,46.07,46.1,63200.0,33.7791,33.7791,33.7059,33.7279,63200.0
2010-12-27 14:00:00,46.13,46.13,46.05,46.1,89200.0,33.7498,33.7498,33.6913,33.7279,89200.0
2010-12-27 14:30:00,46.1,46.16,46.07,46.1,72400.0,33.7279,33.7718,33.7059,33.7279,72400.0
2010-12-27 15:00:00,46.1,46.13,46.05,46.12,251200.0,33.7279,33.7498,33.6913,33.7425,251200.0
2010-12-27 15:30:00,46.12,46.13,46.0,46.01,257600.0,33.7425,33.7498,33.6547,33.662,257600.0
2010-12-28 09:30:00,45.99,46.11,45.76,45.82,236600.0,33.6474,33.7352,33.4791,33.523,236600.0
2010-12-28 10:00:00,45.83,45.84,45.69,45.77,166000.0,33.5303,33.5377,33.4279,33.4864,166000.0
2010-12-28 10:30:00,45.76,45.8,45.67,45.67,180400.0,33.4791,33.5084,33.4133,33.4133,180400.0
2010-12-28 11:00:00,45.68,45.77,45.63,45.72,180200.0,33.4206,33.4864,33.384,33.4499,180200.0
2010-12-28 11:30:00,45.72,45.82,45.7,45.81,68800.0,33.4499,33.523,33.4352,33.5157,68800.0
2010-12-28 12:00:00,45.8,45.85,45.77,45.84,130400.0,33.5084,33.545,33.4864,33.5377,130400.0
2010-12-28 12:30:00,45.85,45.88,45.79,45.88,99200.0,33.545,33.5669,33.5011,33.5669,99200.0
2010-12-28 13:00:00,45.88,45.93,45.85,45.91,96800.0,33.5669,33.6035,33.545,33.5889,96800.0
2010-12-28 13:30:00,45.9,45.94,45.85,45.92,182400.0,33.5815,33.6108,33.545,33.5962,182400.0
2010-12-28 14:00:00,45.92,45.98,45.9,45.93,90800.0,33.5962,33.6401,33.5815,33.6035,90800.0
2010-12-28 14:30:00,45.93,46.03,45.92,46.02,86800.0,33.6035,33.6767,33.5962,33.6693,86800.0
2010-12-28 15:00:00,46.02,46.06,45.98,46.01,142400.0,33.6693,33.6986,33.6401,33.662,142400.0
2010-12-28 15:30:00,46.01,46.02,45.95,45.98,248800.0,33.662,33.6693,33.6181,33.6401,248800.0
2010-12-29 09:30:00,46.08,46.08,45.82,45.91,181600.0,33.7132,33.7132,33.523,33.5889,181600.0
2010-12-29 10:00:00,45.91,46.23,45.91,46.1,277600.0,33.5889,33.823,33.5889,33.7279,277600.0
2010-12-29 10:30:00,46.08,46.11,46.02,46.07,85000.0,33.7132,33.7352,33.6693,33.7059,85000.0
2010-12-29 11:00:00,46.06,46.19,46.02,46.18,178600.0,33.6986,33.7937,33.6693,33.7864,178600.0
2010-12-29 11:30:00,46.18,46.25,46.1,46.22,173400.0,33.7864,33.8376,33.7279,33.8157,173400.0
2010-12-29 12:00:00,46.22,46.27,46.2,46.2,133000.0,33.8157,33.8523,33.801,33.801,133000.0
2010-12-29 12:30:00,46.22,46.25,46.2,46.23,108400.0,33.8157,33.8376,33.801,33.823,108400.0
2010-12-29 13:00:00,46.22,46.25,46.14,46.16,144400.0,33.8157,33.8376,33.7571,33.7718,144400.0
2010-12-29 13:30:00,46.15,46.19,46.13,46.18,48600.0,33.7645,33.7937,33.7498,33.7864,48600.0
2010-12-29 14:00:00,46.18,46.19,46.12,46.15,51600.0,33.7864,33.7937,33.7425,33.7645,51600.0
2010-12-29 14:30:00,46.15,46.24,46.15,46.22,91200.0,33.7645,33.8303,33.7645,33.8157,91200.0
2010-12-29 15:00:00,46.21,46.26,46.16,46.18,224200.0,33.8084,33.8449,33.7718,33.7864,224200.0
2010-12-29 15:30:00,46.18,46.22,46.07,46.09,279600.0,33.7864,33.8157,33.7059,33.7206,279600.0
2010-12-30 09:30:00,46.16,46.2,45.92,46.0,174000.0,33.7718,33.801,33.5962,33.6547,174000.0
2010-12-30 10:00:00,46.02,46.07,45.87,45.93,169000.0,33.6693,33.7059,33.5596,33.6035,169000.0
2010-12-30 10:30:00,45.93,46.02,45.9,45.97,186000.0,33.6035,33.6693,33.5815,33.6328,186000.0
2010-12-30 11:00:00,45.96,46.0,45.93,45.99,81000.0,33.6254,33.6547,33.6035,33.6474,81000.0
2010-12-30 11:30:00,45.99,46.01,45.94,45.97,104600.0,33.6474,33.662,33.6108,33.6328,104600.0
2010-12-30 12:00:00,45.97,46.0,45.94,45.96,82400.0,33.6328,33.6547,33.6108,33.6254,82400.0
2010-12-30 12:30:00,45.96,45.99,45.94,45.99,80000.0,33.6254,33.6474,33.6108,33.6474,80000.0
2010-12-30 13:00:00,45.99,46.0,45.95,45.98,86600.0,33.6474,33.6547,33.6181,33.6401,86600.0
2010-12-30 13:30:00,45.98,46.04,45.98,46.01,97000.0,33.6401,33.684,33.6401,33.662,97000.0
2010-12-30 14:00:00,46.01,46.02,45.97,45.99,53400.0,33.662,33.6693,33.6328,33.6474,53400.0
2010-12-30 14:30:00,46.01,46.05,45.99,46.02,64400.0,33.662,33.6913,33.6474,33.6693,64400.0
2010-12-30 15:00:00,46.02,46.07,45.99,46.07,171800.0,33.6693,33.7059,33.6474,33.7059,171800.0
2010-12-30 15:30:00,46.08,46.1,46.01,46.05,271600.0,33.7132,33.7279,33.662,33.6913,271600.0
2010-12-31 09:30:00,46.0,46.12,45.97,46.12,202200.0,33.6547,33.7425,33.6328,33.7425,202200.0
2010-12-31 10:00:00,46.1,46.29,46.09,46.25,121800.0,33.7279,33.8669,33.7206,33.8376,121800.0
2010-12-31 10:30:00,46.24,46.3,46.18,46.26,69600.0,33.8303,33.8742,33.7864,33.8449,69600.0
2010-12-31 11:00:00,46.26,46.31,46.21,46.3,153400.0,33.8449,33.8815,33.8084,33.8742,153400.0
2010-12-31 11:30:00,46.29,46.35,46.28,46.31,87800.0,33.8669,33.9108,33.8596,33.8815,87800.0
2010-12-31 12:00:00,46.3,46.36,46.27,46.34,141400.0,33.8742,33.9181,33.8523,33.9035,141400.0
2010-12-31 12:30:00,46.33,46.36,46.3,46.35,88600.0,33.8961,33.9181,33.8742,33.9108,88600.0
2010-12-31 13:00:00,46.35,46.44,46.34,46.43,162800.0,33.9108,33.9766,33.9035,33.9693,162800.0
2010-12-31 13:30:00,46.42,46.47,46.37,46.43,131800.0,33.962,33.9986,33.9254,33.9693,131800.0
2010-12-31 14:00:00,46.43,46.43,46.34,46.37,129400.0,33.9693,33.9693,33.9035,33.9254,129400.0
2010-12-31 14:30:00,46.37,46.47,46.35,46.4,118200.0,33.9254,33.9986,33.9108,33.9474,118200.0
2010-12-31 15:00:00,46.4,46.4,46.32,46.34,124000.0,33.9474,33.9474,33.8888,33.9035,124000.0
2010-12-31 15:30:00,46.33,46.41,46.24,46.34,564400.0,33.8961,33.9547,33.8303,33.9035,564400.0
2011-01-03 09:30:00,46.91,47.02,46.67,46.91,602200.0,34.3205,34.401,34.1449,34.3205,602200.0
2011-01-03 10:00:00,46.9,47.27,46.8,47.18,465400.0,34.3132,34.5839,34.24,34.518,465400.0
2011-01-03 10:30:00,47.18,47.27,47.11,47.24,325200.0,34.518,34.5839,34.4668,34.5619,325200.0
2011-01-03 11:00:00,47.24,47.27,46.99,47.09,279800.0,34.5619,34.5839,34.379,34.4522,279800.0
2011-01-03 11:30:00,47.1,47.23,47.0,47.04,291000.0,34.4595,34.5546,34.3863,34.4156,291000.0
2011-01-03 12:00:00,47.05,47.1,47.02,47.05,259600.0,34.4229,34.4595,34.401,34.4229,259600.0
2011-01-03 12:30:00,47.05,47.23,47.05,47.19,226000.0,34.4229,34.5546,34.4229,34.5253,226000.0
2011-01-03 13:00:00,47.2,47.21,47.12,47.13,173600.0,34.5327,34.54,34.4741,34.4814,173600.0
2011-01-03 13:30:00,47.13,47.18,47.06,47.13,282400.0,34.4814,34.518,34.4302,34.4814,282400.0
2011-01-03 14:00:00,47.13,47.22,47.09,47.09,394000.0,34.4814,34.5473,34.4522,34.4522,394000.0
2011-01-03 14:30:00,47.07,47.13,47.02,47.09,312600.0,34.4376,34.4814,34.401,34.4522,312600.0
2011-01-03 15:00:00,47.09,47.09,46.87,46.89,363800.0,34.4522,34.4522,34.2912,34.3059,363800.0
2011-01-03 15:30:00,46.88,46.93,46.82,46.85,892000.0,34.2985,34.3351,34.2546,34.2766,892000.0
2011-01-04 09:30:00,47.11,47.11,46.46,46.47,754800.0,34.4668,34.4668,33.9913,33.9986,754800.0
2011-01-04 10:00:00,46.48,46.6,46.35,46.57,379200.0,34.0059,34.0937,33.9108,34.0717,379200.0
2011-01-04 10:30:00,46.58,46.58,46.27,46.27,441200.0,34.0791,34.0791,33.8523,33.8523,441200.0
2011-01-04 11:00:00,46.28,46.44,46.17,46.19,704000.0,33.8596,33.9766,33.7791,33.7937,704000.0
2011-01-04 11:30:00,46.2,46.25,46.1,46.12,184800.0,33.801,33.8376,33.7279,33.7425,184800.0
2011-01-04 12:00:00,46.11,46.17,46.0,46.0,241600.0,33.7352,33.7791,33.6547,33.6547,241600.0
2011-01-04 12:30:00,46.0,46.09,45.99,46.09,244400.0,33.6547,33.7206,33.6474,33.7206,244400.0
2011-01-04 13:00:00,46.09,46.29,46.09,46.2,430800.0,33.7206,33.8669,33.7206,33.801,430800.0
2011-01-04 13:30:00,46.19,46.27,46.18,46.27,119400.0,33.7937,33.8523,33.7864,33.8523,119400.0
2011-01-04 14:00:00,46.26,46.5,46.23,46.49,144400.0,33.8449,34.0205,33.823,34.0132,144400.0
2011-01-04 14:30:00,46.49,46.49,46.43,46.43,266000.0,34.0132,34.0132,33.9693,33.9693,266000.0
2011-01-04 15:00:00,46.43,46.49,46.33,46.47,376000.0,33.9693,34.0132,33.8961,33.9986,376000.0
2011-01-04 15:30:00,46.47,46.53,46.43,46.51,586400.0,33.9986,34.0425,33.9693,34.0278,586400.0
2011-01-05 09:30:00,46.17,46.59,46.16,46.39,337000.0,33.7791,34.0864,33.7718,33.94,337000.0
2011-01-05 10:00:00,46.4,46.52,46.27,46.49,284000.0,33.9474,34.0352,33.8523,34.0132,284000.0
2011-01-05 10:30:00,46.49,46.63,46.36,46.48,367600.0,34.0132,34.1156,33.9181,34.0059,367600.0
2011-01-05 11:00:00,46.48,46.57,46.3,46.5,478800.0,34.0059,34.0717,33.8742,34.0205,478800.0
2011-01-05 11:30:00,46.51,46.65,46.47,46.52,487200.0,34.0278,34.1303,33.9986,34.0352,487200.0
2011-01-05 12:00:00,46.52,46.63,46.49,46.6,489200.0,34.0352,34.1156,34.0132,34.0937,489200.0
2011-01-05 12:30:00,46.6,46.67,46.56,46.59,289600.0,34.0937,34.1449,34.0644,34.0864,289600.0
2011-01-05 13:00:00,46.6,46.63,46.52,46.54,198000.0,34.0937,34.1156,34.0352,34.0498,198000.0
2011-01-05 13:30:00,46.54,46.63,46.52,46.6,121400.0,34.0498,34.1156,34.0352,34.0937,121400.0
2011-01-05 14:00:00,46.62,46.63,46.43,46.46,458200.0,34.1083,34.1156,33.9693,33.9913,458200.0
2011-01-05 14:30:00,46.46,46.55,46.45,46.54,229000.0,33.9913,34.0571,33.9839,34.0498,229000.0
2011-01-05 15:00:00,46.55,46.56,46.38,46.38,517800.0,34.0571,34.0644,33.9327,33.9327,517800.0
2011-01-05 15:30:00,46.38,46.5,46.38,46.47,661200.0,33.9327,34.0205,33.9327,33.9986,661200.0
2011-01-06 09:30:00,46.37,46.73,46.37,46.46,438200.0,33.9254,34.1888,33.9254,33.9913,438200.0
2011-01-06 10:00:00,46.47,46.67,46.42,46.51,461000.0,33.9986,34.1449,33.962,34.0278,461000.0
2011-01-06 10:30:00,46.52,46.63,46.4,46.49,372000.0,34.0352,34.1156,33.9474,34.0132,372000.0
2011-01-06 11:00:00,46.49,46.5,46.25,46.37,320600.0,34.0132,34.0205,33.8376,33.9254,320600.0
2011-01-06 11:30:00,46.37,46.41,46.2,46.29,390600.0,33.9254,33.9547,33.801,33.8669,390600.0
2011-01-06 12:00:00,46.3,46.33,46.23,46.29,192800.0,33.8742,33.8961,33.823,33.8669,192800.0
2011-01-06 12:30:00,46.29,46.49,46.24,46.41,240800.0,33.8669,34.0132,33.8303,33.9547,240800.0
2011-01-06 13:00:00,46.4,46.43,46.26,46.33,180800.0,33.9474,33.9693,33.8449,33.8961,180800.0
2011-01-06 13:30:00,46.32,46.44,46.31,46.43,124000.0,33.8888,33.9766,33.8815,33.9693,124000.0
2011-01-06 14:00:00,46.44,46.47,46.27,46.3,201400.0,33.9766,33.9986,33.8523,33.8742,201400.0
2011-01-06 14:30:00,46.3,46.31,46.12,46.18,245000.0,33.8742,33.8815,33.7425,33.7864,245000.0
2011-01-06 15:00:00,46.19,46.28,46.0,46.14,404400.0,33.7937,33.8596,33.6547,33.7571,404400.0
2011-01-06 15:30:00,46.15,46.27,46.09,46.27,592000.0,33.7645,33.8523,33.7206,33.8523,592000.0
2011-01-07 09:30:00,46.47,46.92,46.47,46.82,471200.0,33.9986,34.3278,33.9986,34.2546,471200.0
2011-01-07 10:00:00,46.82,47.18,46.79,47.08,463000.0,34.2546,34.518,34.2327,34.4449,463000.0
2011-01-07 10:30:00,47.09,47.19,47.02,47.09,727400.0,34.4522,34.5253,34.401,34.4522,727400.0
2011-01-07 11:00:00,47.09,47.12,46.96,47.01,412000.0,34.4522,34.4741,34.3571,34.3937,412000.0
2011-01-07 11:30:00,47.02,47.02,46.87,46.95,617800.0,34.401,34.401,34.2912,34.3498,617800.0
2011-01-07 12:00:00,46.94,47.0,46.92,46.96,527600.0,34.3424,34.3863,34.3278,34.3571,527600.0
2011-01-07 12:30:00,46.96,46.97,46.85,46.95,896600.0,34.3571,34.3644,34.2766,34.3498,896600.0
2011-01-07 13:00:00,46.96,47.08,46.93,47.01,257800.0,34.3571,34.4449,34.3351,34.3937,257800.0
2011-01-07 13:30:00,47.02,47.16,47.01,47.12,348000.0,34.401,34.5034,34.3937,34.4741,348000.0
2011-01-07 14:00:00,47.13,47.37,47.1,47.29,541400.0,34.4814,34.657,34.4595,34.5985,541400.0
2011-01-07 14:30:00,47.27,47.44,47.21,47.4,542600.0,34.5839,34.7083,34.54,34.679,542600.0
2011-01-07 15:00:00,47.4,47.56,47.3,47.49,694600.0,34.679,34.796,34.6058,34.7448,694600.0
2011-01-07 15:30:00,47.49,47.69,47.47,47.59,1092000.0,34.7448,34.8912,34.7302,34.818,1092000.0
2011-01-10 09:30:00,47.91,48.19,47.7,47.81,1448400.0,35.0521,35.257,34.8985,34.979,1448400.0
2011-01-10 10:00:00,47.81,48.13,47.66,48.09,723600.0,34.979,35.2131,34.8692,35.1838,723600.0
2011-01-10 10:30:00,48.09,48.24,48.03,48.09,581400.0,35.1838,35.2936,35.1399,35.1838,581400.0
2011-01-10 11:00:00,48.1,48.42,48.08,48.4,765600.0,35.1911,35.4252,35.1765,35.4106,765600.0
2011-01-10 11:30:00,48.38,48.63,48.3,48.61,507600.0,35.396,35.5789,35.3374,35.5643,507600.0
2011-01-10 12:00:00,48.62,48.82,48.58,48.78,952800.0,35.5716,35.7179,35.5423,35.6886,952800.0
2011-01-10 12:30:00,48.78,48.83,48.69,48.75,533800.0,35.6886,35.7252,35.6228,35.6667,533800.0
2011-01-10 13:00:00,48.74,48.91,48.73,48.88,524600.0,35.6594,35.7837,35.652,35.7618,524600.0
2011-01-10 13:30:00,48.88,49.01,48.84,48.98,511200.0,35.7618,35.8569,35.7325,35.835,511200.0
2011-01-10 14:00:00,48.98,48.98,48.83,48.95,502600.0,35.835,35.835,35.7252,35.813,502600.0
2011-01-10 14:30:00,48.94,48.99,48.74,48.82,380800.0,35.8057,35.8423,35.6594,35.7179,380800.0
2011-01-10 15:00:00,48.82,48.82,48.7,48.72,629800.0,35.7179,35.7179,35.6301,35.6447,629800.0
2011-01-10 15:30:00,48.74,48.74,48.63,48.68,1030400.0,35.6594,35.6594,35.5789,35.6155,1030400.0
2011-01-11 09:30:00,49.08,49.17,48.5,48.57,498200.0,35.9081,35.974,35.4838,35.535,498200.0
2011-01-11 10:00:00,48.57,48.72,48.51,48.71,334400.0,35.535,35.6447,35.4911,35.6374,334400.0
2011-01-11 10:30:00,48.71,48.74,48.6,48.72,344400.0,35.6374,35.6594,35.5569,35.6447,344400.0
2011-01-11 11:00:00,48.71,48.8,48.61,48.66,302200.0,35.6374,35.7033,35.5643,35.6008,302200.0
2011-01-11 11:30:00,48.66,48.77,48.63,48.66,343600.0,35.6008,35.6813,35.5789,35.6008,343600.0
2011-01-11 12:00:00,48.66,48.73,48.64,48.71,126400.0,35.6008,35.652,35.5862,35.6374,126400.0
2011-01-11 12:30:00,48.71,48.81,48.69,48.81,182000.0,35.6374,35.7106,35.6228,35.7106,182000.0
2011-01-11 13:00:00,48.8,48.84,48.63,48.79,344400.0,35.7033,35.7325,35.5789,35.6959,344400.0
2011-01-11 13:30:00,48.8,48.81,48.61,48.62,217000.0,35.7033,35.7106,35.5643,35.5716,217000.0
2011-01-11 14:00:00,48.63,48.74,48.51,48.7,378400.0,35.5789,35.6594,35.4911,35.6301,378400.0
2011-01-11 14:30:00,48.69,48.72,48.55,48.61,424600.0,35.6228,35.6447,35.5204,35.5643,424600.0
2011-01-11 15:00:00,48.6,48.74,48.59,48.72,351200.0,35.5569,35.6594,35.5496,35.6447,351200.0
2011-01-11 15:30:00,48.71,48.82,48.66,48.74,697000.0,35.6374,35.7179,35.6008,35.6594,697000.0
2011-01-12 09:30:00,49.0,49.19,48.81,49.08,740600.0,35.8496,35.9886,35.7106,35.9081,740600.0
2011-01-12 10:00:00,49.07,49.16,49.01,49.06,302000.0,35.9008,35.9666,35.8569,35.8935,302000.0
2011-01-12 10:30:00,49.07,49.17,48.87,48.95,393600.0,35.9008,35.974,35.7545,35.813,393600.0
2011-01-12 11:00:00,48.96,49.28,48.95,49.17,370600.0,35.8203,36.0544,35.813,35.974,370600.0
2011-01-12 11:30:00,49.17,49.17,49.05,49.09,204400.0,35.974,35.974,35.8862,35.9154,204400.0
2011-01-12 12:00:00,49.09,49.16,48.96,49.12,237200.0,35.9154,35.9666,35.8203,35.9374,237200.0
2011-01-12 12:30:00,49.11,49.16,48.96,48.99,206400.0,35.9301,35.9666,35.8203,35.8423,206400.0
2011-01-12 13:00:00,48.98,48.99,48.85,48.95,209000.0,35.835,35.8423,35.7398,35.813,209000.0
2011-01-12 13:30:00,48.96,49.01,48.95,49.0,71200.0,35.8203,35.8569,35.813,35.8496,71200.0
2011-01-12 14:00:00,49.0,49.04,48.98,49.03,167400.0,35.8496,35.8788,35.835,35.8715,167400.0
2011-01-12 14:30:00,49.04,49.09,48.99,49.06,130000.0,35.8788,35.9154,35.8423,35.8935,130000.0
2011-01-12 15:00:00,49.05,49.07,48.93,48.99,241200.0,35.8862,35.9008,35.7984,35.8423,241200.0
2011-01-12 15:30:00,48.99,49.04,48.83,49.02,589000.0,35.8423,35.8788,35.7252,35.8642,589000.0
2011-01-13 09:30:00,48.99,49.2,48.88,49.1,264800.0,35.8423,35.9959,35.7618,35.9227,264800.0
2011-01-13 10:00:00,49.1,49.23,48.95,49.19,370400.0,35.9227,36.0179,35.813,35.9886,370400.0
2011-01-13 10:30:00,49.19,49.42,49.16,49.39,314200.0,35.9886,36.1569,35.9666,36.1349,314200.0
2011-01-13 11:00:00,49.39,49.48,49.3,49.47,231200.0,36.1349,36.2008,36.0691,36.1934,231200.0
2011-01-13 11:30:00,49.48,49.74,49.48,49.72,450200.0,36.2008,36.391,36.2008,36.3764,450200.0
2011-01-13 12:00:00,49.71,49.71,49.54,49.6,319600.0,36.369,36.369,36.2447,36.2886,319600.0
2011-01-13 12:30:00,49.6,49.66,49.52,49.63,168400.0,36.2886,36.3325,36.23,36.3105,168400.0
2011-01-13 13:00:00,49.63,49.63,49.52,49.56,192400.0,36.3105,36.3105,36.23,36.2593,192400.0
2011-01-13 13:30:00,49.56,49.6,49.56,49.57,218600.0,36.2593,36.2886,36.2593,36.2666,218600.0
2011-01-13 14:00:00,49.56,49.59,49.49,49.54,382200.0,36.2593,36.2812,36.2081,36.2447,382200.0
2011-01-13 14:30:00,49.56,49.63,49.44,49.47,332000.0,36.2593,36.3105,36.1715,36.1934,332000.0
2011-01-13 15:00:00,49.47,49.64,49.47,49.53,353000.0,36.1934,36.3178,36.1934,36.2373,353000.0
2011-01-13 15:30:00,49.53,49.6,49.42,49.51,1014600.0,36.2373,36.2886,36.1569,36.2227,1014600.0
2011-01-14 09:30:00,49.48,49.63,49.1,49.43,803000.0,36.2008,36.3105,35.9227,36.1642,803000.0
2011-01-14 10:00:00,49.44,49.58,49.13,49.25,614600.0,36.1715,36.2739,35.9447,36.0325,614600.0
2011-01-14 10:30:00,49.26,49.42,49.13,49.29,294400.0,36.0398,36.1569,35.9447,36.0618,294400.0
2011-01-14 11:00:00,49.29,49.49,49.25,49.3,279000.0,36.0618,36.2081,36.0325,36.0691,279000.0
2011-01-14 11:30:00,49.3,49.35,49.22,49.33,252400.0,36.0691,36.1057,36.0105,36.091,252400.0
2011-01-14 12:00:00,49.33,49.37,49.28,49.28,233000.0,36.091,36.1203,36.0544,36.0544,233000.0
2011-01-14 12:30:00,49.28,49.31,49.23,49.27,270800.0,36.0544,36.0764,36.0179,36.0471,270800.0
2011-01-14 13:00:00,49.26,49.27,49.12,49.13,210200.0,36.0398,36.0471,35.9374,35.9447,210200.0
2011-01-14 13:30:00,49.13,49.34,49.13,49.27,235800.0,35.9447,36.0983,35.9447,36.0471,235800.0
2011-01-14 14:00:00,49.27,49.32,49.17,49.22,293800.0,36.0471,36.0837,35.974,36.0105,293800.0
2011-01-14 14:30:00,49.23,49.24,49.09,49.16,345600.0,36.0179,36.0252,35.9154,35.9666,345600.0
2011-01-14 15:00:00,49.16,49.28,49.15,49.19,330600.0,35.9666,36.0544,35.9593,35.9886,330600.0
2011-01-14 15:30:00,49.2,49.35,49.16,49.32,499000.0,35.9959,36.1057,35.9666,36.0837,499000.0
2011-01-18 09:30:00,49.46,49.62,49.1,49.2,526000.0,36.1861,36.3032,35.9227,35.9959,526000.0
2011-01-18 10:00:00,49.17,49.23,49.01,49.2,642000.0,35.974,36.0179,35.8569,35.9959,642000.0
2011-01-18 10:30:00,49.21,49.27,49.1,49.2,547800.0,36.0032,36.0471,35.9227,35.9959,547800.0
2011-01-18 11:00:00,49.2,49.22,49.13,49.16,312800.0,35.9959,36.0105,35.9447,35.9666,312800.0
2011-01-18 11:30:00,49.16,49.17,49.02,49.07,300800.0,35.9666,35.974,35.8642,35.9008,300800.0
2011-01-18 12:00:00,49.08,49.1,49.0,49.01,446600.0,35.9081,35.9227,35.8496,35.8569,446600.0
2011-01-18 12:30:00,49.01,49.02,48.93,48.96,232000.0,35.8569,35.8642,35.7984,35.8203,232000.0
2011-01-18 13:00:00,48.95,48.98,48.83,48.9,489800.0,35.813,35.835,35.7252,35.7764,489800.0
2011-01-18 13:30:00,48.89,48.98,48.84,48.94,227800.0,35.7691,35.835,35.7325,35.8057,227800.0
2011-01-18 14:00:00,48.94,49.12,48.93,49.09,394800.0,35.8057,35.9374,35.7984,35.9154,394800.0
2011-01-18 14:30:00,49.09,49.12,49.05,49.12,319000.0,35.9154,35.9374,35.8862,35.9374,319000.0
2011-01-18 15:00:00,49.12,49.13,49.04,49.1,375000.0,35.9374,35.9447,35.8788,35.9227,375000.0
2011-01-18 15:30:00,49.11,49.13,49.06,49.09,689200.0,35.9301,35.9447,35.8935,35.9154,689200.0
2011-01-19 09:30:00,49.14,49.24,48.81,49.0,446400.0,35.952,36.0252,35.7106,35.8496,446400.0
2011-01-19 10:00:00,49.0,49.04,48.66,48.69,437400.0,35.8496,35.8788,35.6008,35.6228,437400.0
2011-01-19 10:30:00,48.69,48.85,48.48,48.51,435200.0,35.6228,35.7398,35.4691,35.4911,435200.0
2011-01-19 11:00:00,48.52,48.76,48.5,48.71,522600.0,35.4984,35.674,35.4838,35.6374,522600.0
2011-01-19 11:30:00,48.7,48.91,48.69,48.8,426400.0,35.6301,35.7837,35.6228,35.7033,426400.0
2011-01-19 12:00:00,48.8,49.01,48.79,48.9,526400.0,35.7033,35.8569,35.6959,35.7764,526400.0
2011-01-19 12:30:00,48.9,48.94,48.76,48.9,418400.0,35.7764,35.8057,35.674,35.7764,418400.0
2011-01-19 13:00:00,48.89,48.93,48.82,48.87,618400.0,35.7691,35.7984,35.7179,35.7545,618400.0
2011-01-19 13:30:00,48.87,48.91,48.66,48.66,227600.0,35.7545,35.7837,35.6008,35.6008,227600.0
2011-01-19 14:00:00,48.67,48.69,48.47,48.51,418400.0,35.6081,35.6228,35.4618,35.4911,418400.0
2011-01-19 14:30:00,48.51,48.6,48.46,48.5,403200.0,35.4911,35.5569,35.4545,35.4838,403200.0
2011-01-19 15:00:00,48.51,48.52,48.42,48.5,880000.0,35.4911,35.4984,35.4252,35.4838,880000.0
2011-01-19 15:30:00,48.5,48.66,48.41,48.64,922000.0,35.4838,35.6008,35.4179,35.5862,922000.0
2011-01-20 09:30:00,47.59,47.65,46.56,47.52,3331800.0,34.818,34.8619,34.0644,34.7668,3331800.0
2011-01-20 10:00:00,47.5,47.59,47.13,47.26,1714600.0,34.7521,34.818,34.4814,34.5766,1714600.0
2011-01-20 10:30:00,47.24,47.38,47.13,47.25,1198600.0,34.5619,34.6644,34.4814,34.5692,1198600.0
2011-01-20 11:00:00,47.26,47.37,47.12,47.16,501600.0,34.5766,34.657,34.4741,34.5034,501600.0
2011-01-20 11:30:00,47.17,47.29,47.0,47.19,546000.0,34.5107,34.5985,34.3863,34.5253,546000.0
2011-01-20 12:00:00,47.19,47.43,47.13,47.31,485800.0,34.5253,34.7009,34.4814,34.6131,485800.0
2011-01-20 12:30:00,47.31,47.59,47.31,47.44,532600.0,34.6131,34.818,34.6131,34.7083,532600.0
2011-01-20 13:00:00,47.44,47.47,47.35,47.4,388600.0,34.7083,34.7302,34.6424,34.679,388600.0
2011-01-20 13:30:00,47.4,47.46,47.38,47.41,445400.0,34.679,34.7229,34.6644,34.6863,445400.0
2011-01-20 14:00:00,47.41,47.46,47.33,47.33,687400.0,34.6863,34.7229,34.6278,34.6278,687400.0
2011-01-20 14:30:00,47.33,47.49,47.27,47.47,596000.0,34.6278,34.7448,34.5839,34.7302,596000.0
2011-01-20 15:00:00,47.47,47.55,47.32,47.35,568800.0,34.7302,34.7887,34.6205,34.6424,568800.0
2011-01-20 15:30:00,47.35,47.54,47.33,47.52,1198000.0,34.6424,34.7814,34.6278,34.7668,1198000.0
2011-01-21 09:30:00,47.71,47.97,47.54,47.79,1400200.0,34.9058,35.096,34.7814,34.9643,1400200.0
2011-01-21 10:00:00,47.79,48.08,47.79,47.85,837600.0,34.9643,35.1765,34.9643,35.0082,837600.0
2011-01-21 10:30:00,47.88,47.9,47.77,47.85,479000.0,35.0302,35.0448,34.9497,35.0082,479000.0
2011-01-21 11:00:00,47.85,47.91,47.43,47.52,445200.0,35.0082,35.0521,34.7009,34.7668,445200.0
2011-01-21 11:30:00,47.54,47.57,47.38,47.4,532200.0,34.7814,34.8034,34.6644,34.679,532200.0
2011-01-21 12:00:00,47.4,47.55,47.3,47.31,957200.0,34.679,34.7887,34.6058,34.6131,957200.0
2011-01-21 12:30:00,47.31,47.33,47.21,47.28,579200.0,34.6131,34.6278,34.54,34.5912,579200.0
2011-01-21 13:00:00,47.29,47.3,47.23,47.24,282200.0,34.5985,34.6058,34.5546,34.5619,282200.0
2011-01-21 13:30:00,47.24,47.38,47.24,47.36,840200.0,34.5619,34.6644,34.5619,34.6497,840200.0
2011-01-21 14:00:00,47.36,47.41,47.15,47.27,920600.0,34.6497,34.6863,34.4961,34.5839,920600.0
2011-01-21 14:30:00,47.27,47.42,47.24,47.27,830600.0,34.5839,34.6936,34.5619,34.5839,830600.0
2011-01-21 15:00:00,47.28,47.45,47.28,47.29,1150600.0,34.5912,34.7156,34.5912,34.5985,1150600.0
2011-01-21 15:30:00,47.29,47.37,47.22,47.27,1481200.0,34.5985,34.657,34.5473,34.5839,1481200.0
2011-01-24 09:30:00,47.13,47.29,47.0,47.13,1006800.0,34.4814,34.5985,34.3863,34.4814,1006800.0
2011-01-24 10:00:00,47.13,47.18,46.95,46.95,472200.0,34.4814,34.518,34.3498,34.3498,472200.0
2011-01-24 10:30:00,46.97,47.15,46.94,47.1,752200.0,34.3644,34.4961,34.3424,34.4595,752200.0
2011-01-24 11:00:00,47.1,47.16,47.03,47.12,449400.0,34.4595,34.5034,34.4083,34.4741,449400.0
2011-01-24 11:30:00,47.12,47.18,47.09,47.12,348000.0,34.4741,34.518,34.4522,34.4741,348000.0
2011-01-24 12:00:00,47.12,47.21,47.09,47.12,317200.0,34.4741,34.54,34.4522,34.4741,317200.0
2011-01-24 12:30:00,47.12,47.16,47.08,47.09,414000.0,34.4741,34.5034,34.4449,34.4522,414000.0
2011-01-24 13:00:00,47.1,47.11,47.02,47.02,444000.0,34.4595,34.4668,34.401,34.401,444000.0
2011-01-24 13:30:00,47.02,47.1,47.02,47.06,246400.0,34.401,34.4595,34.401,34.4302,246400.0
2011-01-24 14:00:00,47.06,47.16,47.06,47.1,937000.0,34.4302,34.5034,34.4302,34.4595,937000.0
2011-01-24 14:30:00,47.1,47.13,47.05,47.07,549000.0,34.4595,34.4814,34.4229,34.4376,549000.0
2011-01-24 15:00:00,47.06,47.15,47.04,47.06,622200.0,34.4302,34.4961,34.4156,34.4302,622200.0
2011-01-24 15:30:00,47.06,47.12,47.05,47.1,832400.0,34.4302,34.4741,34.4229,34.4595,832400.0
2011-01-25 09:30:00,47.07,47.5,46.95,46.99,789400.0,34.4376,34.7521,34.3498,34.379,789400.0
2011-01-25 10:00:00,47.0,47.14,46.91,46.93,789800.0,34.3863,34.4888,34.3205,34.3351,789800.0
2011-01-25 10:30:00,46.93,46.99,46.82,46.87,632600.0,34.3351,34.379,34.2546,34.2912,632600.0
2011-01-25 11:00:00,46.88,46.88,46.46,46.47,959200.0,34.2985,34.2985,33.9913,33.9986,959200.0
2011-01-25 11:30:00,46.47,46.52,46.42,46.52,513800.0,33.9986,34.0352,33.962,34.0352,513800.0
2011-01-25 12:00:00,46.52,46.66,46.48,46.55,979600.0,34.0352,34.1376,34.0059,34.0571,979600.0
2011-01-25 12:30:00,46.55,46.77,46.54,46.62,706800.0,34.0571,34.2181,34.0498,34.1083,706800.0
2011-01-25 13:00:00,46.62,46.65,46.49,46.5,765800.0,34.1083,34.1303,34.0132,34.0205,765800.0
2011-01-25 13:30:00,46.51,46.57,46.48,46.49,701000.0,34.0278,34.0717,34.0059,34.0132,701000.0
2011-01-25 14:00:00,46.49,46.51,46.24,46.24,781400.0,34.0132,34.0278,33.8303,33.8303,781400.0
2011-01-25 14:30:00,46.24,46.46,46.23,46.45,700600.0,33.8303,33.9913,33.823,33.9839,700600.0
2011-01-25 15:00:00,46.45,46.53,46.43,46.51,1140200.0,33.9839,34.0425,33.9693,34.0278,1140200.0
2011-01-25 15:30:00,46.51,46.54,46.26,46.51,1896600.0,34.0278,34.0498,33.8449,34.0278,1896600.0
2011-01-26 09:30:00,46.96,47.0,46.61,46.73,795800.0,34.3571,34.3863,34.101,34.1888,795800.0
2011-01-26 10:00:00,46.74,47.16,46.74,47.13,1868400.0,34.1961,34.5034,34.1961,34.4814,1868400.0
2011-01-26 10:30:00,47.12,47.17,47.0,47.08,586800.0,34.4741,34.5107,34.3863,34.4449,586800.0
2011-01-26 11:00:00,47.08,47.23,47.0,47.05,608000.0,34.4449,34.5546,34.3863,34.4229,608000.0
2011-01-26 11:30:00,47.03,47.2,47.01,47.13,421600.0,34.4083,34.5327,34.3937,34.4814,421600.0
2011-01-26 12:00:00,47.13,47.19,47.09,47.13,390600.0,34.4814,34.5253,34.4522,34.4814,390600.0
2011-01-26 12:30:00,47.13,47.16,47.09,47.13,321000.0,34.4814,34.5034,34.4522,34.4814,321000.0
2011-01-26 13:00:00,47.14,47.2,47.12,47.17,225000.0,34.4888,34.5327,34.4741,34.5107,225000.0
2011-01-26 13:30:00,47.18,47.24,47.16,47.17,498400.0,34.518,34.5619,34.5034,34.5107,498400.0
2011-01-26 14:00:00,47.17,47.19,47.01,47.07,545400.0,34.5107,34.5253,34.3937,34.4376,545400.0
2011-01-26 14:30:00,47.08,47.32,47.04,47.31,852000.0,34.4449,34.6205,34.4156,34.6131,852000.0
2011-01-26 15:00:00,47.31,47.39,47.24,47.29,489600.0,34.6131,34.6717,34.5619,34.5985,489600.0
2011-01-26 15:30:00,47.29,47.3,47.06,47.07,1205400.0,34.5985,34.6058,34.4302,34.4376,1205400.0
2011-01-27 09:30:00,47.33,47.63,47.32,47.59,1180400.0,34.6278,34.8473,34.6205,34.818,1180400.0
2011-01-27 10:00:00,47.59,47.66,47.48,47.55,650200.0,34.818,34.8692,34.7375,34.7887,650200.0
2011-01-27 10:30:00,47.55,47.62,47.43,47.52,450000.0,34.7887,34.8399,34.7009,34.7668,450000.0
2011-01-27 11:00:00,47.52,47.56,47.42,47.51,531200.0,34.7668,34.796,34.6936,34.7595,531200.0
2011-01-27 11:30:00,47.51,47.78,47.49,47.71,336200.0,34.7595,34.957,34.7448,34.9058,336200.0
2011-01-27 12:00:00,47.71,47.73,47.64,47.71,300600.0,34.9058,34.9204,34.8546,34.9058,300600.0
2011-01-27 12:30:00,47.7,47.8,47.67,47.72,398000.0,34.8985,34.9716,34.8765,34.9131,398000.0
2011-01-27 13:00:00,47.72,47.79,47.68,47.68,336800.0,34.9131,34.9643,34.8838,34.8838,336800.0
2011-01-27 13:30:00,47.68,47.68,47.59,47.64,418400.0,34.8838,34.8838,34.818,34.8546,418400.0
2011-01-27 14:00:00,47.65,47.68,47.59,47.6,359000.0,34.8619,34.8838,34.818,34.8253,359000.0
2011-01-27 14:30:00,47.6,47.7,47.59,47.67,420600.0,34.8253,34.8985,34.818,34.8765,420600.0
2011-01-27 15:00:00,47.67,47.69,47.6,47.65,637800.0,34.8765,34.8912,34.8253,34.8619,637800.0
2011-01-27 15:30:00,47.65,47.79,47.63,47.68,958000.0,34.8619,34.9643,34.8473,34.8838,958000.0
2011-01-28 09:30:00,47.73,47.8,47.52,47.73,891200.0,34.9204,34.9716,34.7668,34.9204,891200.0
2011-01-28 10:00:00,47.73,47.77,47.24,47.46,611200.0,34.9204,34.9497,34.5619,34.7229,611200.0
2011-01-28 10:30:00,47.45,47.55,47.38,47.43,555000.0,34.7156,34.7887,34.6644,34.7009,555000.0
2011-01-28 11:00:00,47.42,47.43,47.21,47.23,690800.0,34.6936,34.7009,34.54,34.5546,690800.0
2011-01-28 11:30:00,47.23,47.29,46.99,47.09,548600.0,34.5546,34.5985,34.379,34.4522,548600.0
2011-01-28 12:00:00,47.07,47.23,46.93,47.13,463400.0,34.4376,34.5546,34.3351,34.4814,463400.0
2011-01-28 12:30:00,47.1,47.19,47.02,47.09,382200.0,34.4595,34.5253,34.401,34.4522,382200.0
2011-01-28 13:00:00,47.08,47.08,46.83,46.88,264800.0,34.4449,34.4449,34.262,34.2985,264800.0
2011-01-28 13:30:00,46.9,47.04,46.82,47.01,328000.0,34.3132,34.4156,34.2546,34.3937,328000.0
2011-01-28 14:00:00,47.02,47.09,46.94,46.96,417800.0,34.401,34.4522,34.3424,34.3571,417800.0
2011-01-28 14:30:00,46.95,47.0,46.88,46.93,278600.0,34.3498,34.3863,34.2985,34.3351,278600.0
2011-01-28 15:00:00,46.93,46.96,46.73,46.74,407400.0,34.3351,34.3571,34.1888,34.1961,407400.0
2011-01-28 15:30:00,46.74,46.81,46.67,46.76,1198800.0,34.1961,34.2473,34.1449,34.2107,1198800.0
2011-01-31 09:30:00,46.83,47.56,46.76,47.15,1038200.0,34.262,34.796,34.2107,34.4961,1038200.0
2011-01-31 10:00:00,47.16,47.28,46.99,47.25,405200.0,34.5034,34.5912,34.379,34.5692,405200.0
2011-01-31 10:30:00,47.27,47.32,47.22,47.26,654800.0,34.5839,34.6205,34.5473,34.5766,654800.0
2011-01-31 11:00:00,47.25,47.29,47.14,47.24,279400.0,34.5692,34.5985,34.4888,34.5619,279400.0
2011-01-31 11:30:00,47.24,47.3,47.16,47.23,499800.0,34.5619,34.6058,34.5034,34.5546,499800.0
2011-01-31 12:00:00,47.23,47.31,47.16,47.23,423400.0,34.5546,34.6131,34.5034,34.5546,423400.0
2011-01-31 12:30:00,47.23,47.29,47.13,47.19,247000.0,34.5546,34.5985,34.4814,34.5253,247000.0
2011-01-31 13:00:00,47.18,47.24,47.12,47.13,203000.0,34.518,34.5619,34.4741,34.4814,203000.0
2011-01-31 13:30:00,47.13,47.27,47.13,47.23,319600.0,34.4814,34.5839,34.4814,34.5546,319600.0
2011-01-31 14:00:00,47.23,47.3,47.15,47.2,314000.0,34.5546,34.6058,34.4961,34.5327,314000.0
2011-01-31 14:30:00,47.19,47.25,47.15,47.23,264800.0,34.5253,34.5692,34.4961,34.5546,264800.0
2011-01-31 15:00:00,47.22,47.28,47.1,47.1,445600.0,34.5473,34.5912,34.4595,34.4595,445600.0
2011-01-31 15:30:00,47.1,47.32,47.08,47.31,970400.0,34.4595,34.6205,34.4449,34.6131,970400.0
2011-02-01 09:30:00,47.69,47.87,47.43,47.66,834600.0,34.8912,35.0228,34.7009,34.8692,834600.0
2011-02-01 10:00:00,47.66,47.7,47.54,47.66,496400.0,34.8692,34.8985,34.7814,34.8692,496400.0
2011-02-01 10:30:00,47.66,47.74,47.56,47.66,304800.0,34.8692,34.9277,34.796,34.8692,304800.0
2011-02-01 11:00:00,47.66,47.68,47.49,47.66,307200.0,34.8692,34.8838,34.7448,34.8692,307200.0
2011-02-01 11:30:00,47.67,47.72,47.51,47.61,360600.0,34.8765,34.9131,34.7595,34.8326,360600.0
2011-02-01 12:00:00,47.61,47.72,47.52,47.7,270000.0,34.8326,34.9131,34.7668,34.8985,270000.0
2011-02-01 12:30:00,47.7,47.91,47.65,47.91,498800.0,34.8985,35.0521,34.8619,35.0521,498800.0
2011-02-01 13:00:00,47.91,48.0,47.9,47.92,473600.0,35.0521,35.118,35.0448,35.0594,473600.0
2011-02-01 13:30:00,47.91,47.97,47.79,47.81,229800.0,35.0521,35.096,34.9643,34.979,229800.0
2011-02-01 14:00:00,47.79,47.79,47.72,47.72,350600.0,34.9643,34.9643,34.9131,34.9131,350600.0
2011-02-01 14:30:00,47.72,47.8,47.7,47.77,343600.0,34.9131,34.9716,34.8985,34.9497,343600.0
2011-02-01 15:00:00,47.77,47.79,47.74,47.77,325800.0,34.9497,34.9643,34.9277,34.9497,325800.0
2011-02-01 15:30:00,47.77,47.8,47.66,47.7,672200.0,34.9497,34.9716,34.8692,34.8985,672200.0
2011-02-02 09:30:00,47.38,47.69,47.32,47.69,351800.0,34.6644,34.8912,34.6205,34.8912,351800.0
2011-02-02 10:00:00,47.69,47.77,47.58,47.67,251000.0,34.8912,34.9497,34.8107,34.8765,251000.0
2011-02-02 10:30:00,47.67,47.74,47.49,47.55,704600.0,34.8765,34.9277,34.7448,34.7887,704600.0
2011-02-02 11:00:00,47.55,47.6,47.44,47.5,153000.0,34.7887,34.8253,34.7083,34.7521,153000.0
2011-02-02 11:30:00,47.5,47.52,47.4,47.51,157200.0,34.7521,34.7668,34.679,34.7595,157200.0
2011-02-02 12:00:00,47.5,47.51,47.41,47.41,123200.0,34.7521,34.7595,34.6863,34.6863,123200.0
2011-02-02 12:30:00,47.41,47.53,47.38,47.38,240400.0,34.6863,34.7741,34.6644,34.6644,240400.0
2011-02-02 13:00:00,47.38,47.51,47.37,47.4,155000.0,34.6644,34.7595,34.657,34.679,155000.0
2011-02-02 13:30:00,47.41,47.42,47.24,47.29,167400.0,34.6863,34.6936,34.5619,34.5985,167400.0
2011-02-02 14:00:00,47.3,47.3,47.17,47.18,283000.0,34.6058,34.6058,34.5107,34.518,283000.0
2011-02-02 14:30:00,47.18,47.24,47.13,47.21,242600.0,34.518,34.5619,34.4814,34.54,242600.0
2011-02-02 15:00:00,47.21,47.26,47.09,47.1,272800.0,34.54,34.5766,34.4522,34.4595,272800.0
2011-02-02 15:30:00,47.1,47.12,46.99,47.06,677600.0,34.4595,34.4741,34.379,34.4302,677600.0
2011-02-03 09:30:00,47.07,47.24,46.8,47.0,1432800.0,34.4376,34.5619,34.24,34.3863,1432800.0
2011-02-03 10:00:00,47.02,47.22,46.95,47.18,1034600.0,34.401,34.5473,34.3498,34.518,1034600.0
2011-02-03 10:30:00,47.17,47.35,47.12,47.32,408200.0,34.5107,34.6424,34.4741,34.6205,408200.0
2011-02-03 11:00:00,47.33,47.33,47.16,47.22,314400.0,34.6278,34.6278,34.5034,34.5473,314400.0
2011-02-03 11:30:00,47.21,47.24,47.15,47.2,395600.0,34.54,34.5619,34.4961,34.5327,395600.0
2011-02-03 12:00:00,47.2,47.22,47.06,47.1,204800.0,34.5327,34.5473,34.4302,34.4595,204800.0
2011-02-03 12:30:00,47.1,47.12,47.02,47.05,156600.0,34.4595,34.4741,34.401,34.4229,156600.0
2011-02-03 13:00:00,47.05,47.1,47.02,47.05,159000.0,34.4229,34.4595,34.401,34.4229,159000.0
2011-02-03 13:30:00,47.05,47.08,46.95,47.01,157800.0,34.4229,34.4449,34.3498,34.3937,157800.0
2011-02-03 14:00:00,47.0,47.04,46.92,46.98,215000.0,34.3863,34.4156,34.3278,34.3717,215000.0
2011-02-03 14:30:00,46.99,47.09,46.96,47.04,171800.0,34.379,34.4522,34.3571,34.4156,171800.0
2011-02-03 15:00:00,47.05,47.1,46.99,46.99,281800.0,34.4229,34.4595,34.379,34.379,281800.0
2011-02-03 15:30:00,46.99,47.07,46.77,46.79,968000.0,34.379,34.4376,34.2181,34.2327,968000.0
2011-02-04 09:30:00,46.79,47.0,46.6,46.98,458000.0,34.2327,34.3863,34.0937,34.3717,458000.0
2011-02-04 10:00:00,46.97,47.27,46.96,47.22,351400.0,34.3644,34.5839,34.3571,34.5473,351400.0
2011-02-04 10:30:00,47.22,47.23,46.8,46.83,334600.0,34.5473,34.5546,34.24,34.262,334600.0
2011-02-04 11:00:00,46.83,47.04,46.68,47.01,254000.0,34.262,34.4156,34.1522,34.3937,254000.0
2011-02-04 11:30:00,47.0,47.04,46.95,46.99,153200.0,34.3863,34.4156,34.3498,34.379,153200.0
2011-02-04 12:00:00,46.98,46.99,46.89,46.91,113200.0,34.3717,34.379,34.3059,34.3205,113200.0
2011-02-04 12:30:00,46.91,47.05,46.91,47.04,124200.0,34.3205,34.4229,34.3205,34.4156,124200.0
2011-02-04 13:00:00,47.04,47.1,47.0,47.07,130800.0,34.4156,34.4595,34.3863,34.4376,130800.0
2011-02-04 13:30:00,47.07,47.11,46.96,47.11,141800.0,34.4376,34.4668,34.3571,34.4668,141800.0
2011-02-04 14:00:00,47.12,47.13,47.07,47.09,148800.0,34.4741,34.4814,34.4376,34.4522,148800.0
2011-02-04 14:30:00,47.1,47.13,46.99,47.12,128400.0,34.4595,34.4814,34.379,34.4741,128400.0
2011-02-04 15:00:00,47.12,47.21,47.07,47.13,257000.0,34.4741,34.54,34.4376,34.4814,257000.0
2011-02-04 15:30:00,47.13,47.23,47.11,47.13,716800.0,34.4814,34.5546,34.4668,34.4814,716800.0
2011-02-07 09:30:00,47.25,47.35,47.06,47.1,443800.0,34.5692,34.6424,34.4302,34.4595,443800.0
2011-02-07 10:00:00,47.1,47.52,47.1,47.5,767000.0,34.4595,34.7668,34.4595,34.7521,767000.0
2011-02-07 10:30:00,47.51,47.64,47.41,47.46,553000.0,34.7595,34.8546,34.6863,34.7229,553000.0
2011-02-07 11:00:00,47.47,47.52,47.31,47.38,260600.0,34.7302,34.7668,34.6131,34.6644,260600.0
2011-02-07 11:30:00,47.38,47.46,47.35,47.42,202200.0,34.6644,34.7229,34.6424,34.6936,202200.0
2011-02-07 12:00:00,47.41,47.42,47.22,47.27,276400.0,34.6863,34.6936,34.5473,34.5839,276400.0
2011-02-07 12:30:00,47.27,47.43,47.27,47.4,108000.0,34.5839,34.7009,34.5839,34.679,108000.0
2011-02-07 13:00:00,47.38,47.44,47.35,47.35,98800.0,34.6644,34.7083,34.6424,34.6424,98800.0
2011-02-07 13:30:00,47.37,47.46,47.34,47.44,129200.0,34.657,34.7229,34.6351,34.7083,129200.0
2011-02-07 14:00:00,47.44,47.47,47.37,47.42,165400.0,34.7083,34.7302,34.657,34.6936,165400.0
2011-02-07 14:30:00,47.42,47.44,47.29,47.29,182000.0,34.6936,34.7083,34.5985,34.5985,182000.0
2011-02-07 15:00:00,47.29,47.33,47.22,47.24,393600.0,34.5985,34.6278,34.5473,34.5619,393600.0
2011-02-07 15:30:00,47.24,47.32,47.19,47.3,457800.0,34.5619,34.6205,34.5253,34.6058,457800.0
2011-02-08 09:30:00,47.33,47.62,47.33,47.42,426400.0,34.6278,34.8399,34.6278,34.6936,426400.0
2011-02-08 10:00:00,47.42,47.55,47.42,47.5,398800.0,34.6936,34.7887,34.6936,34.7521,398800.0
2011-02-08 10:30:00,47.5,47.5,47.26,47.29,274600.0,34.7521,34.7521,34.5766,34.5985,274600.0
2011-02-08 11:00:00,47.29,47.4,47.18,47.33,180200.0,34.5985,34.679,34.518,34.6278,180200.0
2011-02-08 11:30:00,47.33,47.44,47.32,47.44,278800.0,34.6278,34.7083,34.6205,34.7083,278800.0
2011-02-08 12:00:00,47.44,47.54,47.43,47.52,378200.0,34.7083,34.7814,34.7009,34.7668,378200.0
2011-02-08 12:30:00,47.51,47.54,47.45,47.47,256800.0,34.7595,34.7814,34.7156,34.7302,256800.0
2011-02-08 13:00:00,47.47,47.51,47.42,47.44,175000.0,34.7302,34.7595,34.6936,34.7083,175000.0
2011-02-08 13:30:00,47.44,47.49,47.44,47.46,115000.0,34.7083,34.7448,34.7083,34.7229,115000.0
2011-02-08 14:00:00,47.47,47.53,47.47,47.5,204000.0,34.7302,34.7741,34.7302,34.7521,204000.0
2011-02-08 14:30:00,47.5,47.51,47.35,47.4,208800.0,34.7521,34.7595,34.6424,34.679,208800.0
2011-02-08 15:00:00,47.41,47.6,47.4,47.52,457000.0,34.6863,34.8253,34.679,34.7668,457000.0
2011-02-08 15:30:00,47.52,47.59,47.51,47.55,638200.0,34.7668,34.818,34.7595,34.7887,638200.0
2011-02-09 09:30:00,47.38,47.68,47.31,47.64,374400.0,34.6644,34.8838,34.6131,34.8546,374400.0
2011-02-09 10:00:00,47.63,47.93,47.63,47.92,469000.0,34.8473,35.0667,34.8473,35.0594,469000.0
2011-02-09 10:30:00,47.92,48.15,47.9,48.01,561000.0,35.0594,35.2277,35.0448,35.1253,561000.0
2011-02-09 11:00:00,48.01,48.05,47.7,47.87,460200.0,35.1253,35.1545,34.8985,35.0228,460200.0
2011-02-09 11:30:00,47.87,48.05,47.69,47.69,430600.0,35.0228,35.1545,34.8912,34.8912,430600.0
2011-02-09 12:00:00,47.69,47.94,47.67,47.93,179800.0,34.8912,35.0741,34.8765,35.0667,179800.0
2011-02-09 12:30:00,47.94,48.05,47.93,47.93,235200.0,35.0741,35.1545,35.0667,35.0667,235200.0
2011-02-09 13:00:00,47.93,48.06,47.9,48.04,147000.0,35.0667,35.1619,35.0448,35.1472,147000.0
2011-02-09 13:30:00,48.05,48.06,47.88,47.88,101000.0,35.1545,35.1619,35.0302,35.0302,101000.0
2011-02-09 14:00:00,47.88,47.93,47.73,47.83,198200.0,35.0302,35.0667,34.9204,34.9936,198200.0
2011-02-09 14:30:00,47.82,47.86,47.7,47.77,152800.0,34.9863,35.0155,34.8985,34.9497,152800.0
2011-02-09 15:00:00,47.77,47.88,47.74,47.85,155200.0,34.9497,35.0302,34.9277,35.0082,155200.0
2011-02-09 15:30:00,47.85,47.93,47.77,47.92,353400.0,35.0082,35.0667,34.9497,35.0594,353400.0
2011-02-10 09:30:00,47.75,48.07,47.69,47.88,333200.0,34.9351,35.1692,34.8912,35.0302,333200.0
2011-02-10 10:00:00,47.88,48.09,47.73,48.05,437000.0,35.0302,35.1838,34.9204,35.1545,437000.0
2011-02-10 10:30:00,48.05,48.11,47.99,48.04,365000.0,35.1545,35.1984,35.1106,35.1472,365000.0
2011-02-10 11:00:00,48.02,48.47,47.98,48.47,412400.0,35.1326,35.4618,35.1033,35.4618,412400.0
2011-02-10 11:30:00,48.47,48.55,48.44,48.51,294200.0,35.4618,35.5204,35.4399,35.4911,294200.0
2011-02-10 12:00:00,48.5,48.51,48.41,48.42,119000.0,35.4838,35.4911,35.4179,35.4252,119000.0
2011-02-10 12:30:00,48.42,48.5,48.35,48.4,176400.0,35.4252,35.4838,35.374,35.4106,176400.0
2011-02-10 13:00:00,48.4,48.47,48.32,48.38,163800.0,35.4106,35.4618,35.3521,35.396,163800.0
2011-02-10 13:30:00,48.38,48.54,48.37,48.43,341000.0,35.396,35.513,35.3887,35.4326,341000.0
2011-02-10 14:00:00,48.43,48.68,48.4,48.65,496000.0,35.4326,35.6155,35.4106,35.5935,496000.0
2011-02-10 14:30:00,48.65,48.66,48.43,48.46,226400.0,35.5935,35.6008,35.4326,35.4545,226400.0
2011-02-10 15:00:00,48.46,48.63,48.45,48.61,361600.0,35.4545,35.5789,35.4472,35.5643,361600.0
2011-02-10 15:30:00,48.6,49.03,48.6,48.8,1862000.0,35.5569,35.8715,35.5569,35.7033,1862000.0
2011-02-11 09:30:00,48.63,48.87,48.51,48.75,281800.0,35.5789,35.7545,35.4911,35.6667,281800.0
2011-02-11 10:00:00,48.75,49.05,48.72,49.02,327400.0,35.6667,35.8862,35.6447,35.8642,327400.0
2011-02-11 10:30:00,49.02,49.46,49.01,49.44,604800.0,35.8642,36.1861,35.8569,36.1715,604800.0
2011-02-11 11:00:00,49.44,49.75,49.36,49.47,672400.0,36.1715,36.3983,36.113,36.1934,672400.0
2011-02-11 11:30:00,49.45,49.45,49.27,49.4,400000.0,36.1788,36.1788,36.0471,36.1422,400000.0
2011-02-11 12:00:00,49.4,49.41,49.24,49.24,203000.0,36.1422,36.1496,36.0252,36.0252,203000.0
2011-02-11 12:30:00,49.25,49.42,49.24,49.39,164400.0,36.0325,36.1569,36.0252,36.1349,164400.0
2011-02-11 13:00:00,49.42,49.45,49.35,49.37,167400.0,36.1569,36.1788,36.1057,36.1203,167400.0
2011-02-11 13:30:00,49.38,49.48,49.35,49.48,171800.0,36.1276,36.2008,36.1057,36.2008,171800.0
2011-02-11 14:00:00,49.48,49.57,49.46,49.52,484600.0,36.2008,36.2666,36.1861,36.23,484600.0
2011-02-11 14:30:00,49.52,49.53,49.48,49.5,563400.0,36.23,36.2373,36.2008,36.2154,563400.0
2011-02-11 15:00:00,49.5,49.56,49.49,49.54,537000.0,36.2154,36.2593,36.2081,36.2447,537000.0
2011-02-11 15:30:00,49.53,49.55,49.45,49.51,982400.0,36.2373,36.252,36.1788,36.2227,982400.0
2011-02-14 09:30:00,49.57,49.63,49.19,49.28,502200.0,36.2666,36.3105,35.9886,36.0544,502200.0
2011-02-14 10:00:00,49.28,49.32,49.15,49.16,608600.0,36.0544,36.0837,35.9593,35.9666,608600.0
2011-02-14 10:30:00,49.15,49.17,48.98,49.03,435400.0,35.9593,35.974,35.835,35.8715,435400.0
2011-02-14 11:00:00,49.03,49.13,49.01,49.02,260200.0,35.8715,35.9447,35.8569,35.8642,260200.0
2011-02-14 11:30:00,49.02,49.2,49.02,49.13,138200.0,35.8642,35.9959,35.8642,35.9447,138200.0
2011-02-14 12:00:00,49.14,49.38,49.13,49.37,264800.0,35.952,36.1276,35.9447,36.1203,264800.0
2011-02-14 12:30:00,49.37,49.4,49.29,49.31,179200.0,36.1203,36.1422,36.0618,36.0764,179200.0
2011-02-14 13:00:00,49.31,49.33,49.2,49.32,115000.0,36.0764,36.091,35.9959,36.0837,115000.0
2011-02-14 13:30:00,49.32,49.35,49.27,49.27,151000.0,36.0837,36.1057,36.0471,36.0471,151000.0
2011-02-14 14:00:00,49.27,49.35,49.24,49.33,181200.0,36.0471,36.1057,36.0252,36.091,181200.0
2011-02-14 14:30:00,49.33,49.34,49.24,49.28,202200.0,36.091,36.0983,36.0252,36.0544,202200.0
2011-02-14 15:00:00,49.29,49.33,49.2,49.24,198600.0,36.0618,36.091,35.9959,36.0252,198600.0
2011-02-14 15:30:00,49.25,49.35,49.23,49.27,474000.0,36.0325,36.1057,36.0179,36.0471,474000.0
2011-02-15 09:30:00,49.03,49.23,48.9,49.07,418400.0,35.8715,36.0179,35.7764,35.9008,418400.0
2011-02-15 10:00:00,49.06,49.17,49.01,49.01,300000.0,35.8935,35.974,35.8569,35.8569,300000.0
2011-02-15 10:30:00,49.01,49.12,48.98,49.11,249400.0,35.8569,35.9374,35.835,35.9301,249400.0
2011-02-15 11:00:00,49.12,49.2,49.06,49.19,222200.0,35.9374,35.9959,35.8935,35.9886,222200.0
2011-02-15 11:30:00,49.18,49.18,49.05,49.05,86600.0,35.9813,35.9813,35.8862,35.8862,86600.0
2011-02-15 12:00:00,49.05,49.13,49.01,49.1,113600.0,35.8862,35.9447,35.8569,35.9227,113600.0
2011-02-15 12:30:00,49.1,49.11,49.05,49.1,103200.0,35.9227,35.9301,35.8862,35.9227,103200.0
2011-02-15 13:00:00,49.1,49.2,49.08,49.18,108000.0,35.9227,35.9959,35.9081,35.9813,108000.0
2011-02-15 13:30:00,49.18,49.19,49.05,49.1,113400.0,35.9813,35.9886,35.8862,35.9227,113400.0
2011-02-15 14:00:00,49.1,49.1,48.88,48.88,197800.0,35.9227,35.9227,35.7618,35.7618,197800.0
2011-02-15 14:30:00,48.89,49.07,48.88,49.04,248000.0,35.7691,35.9008,35.7618,35.8788,248000.0
2011-02-15 15:00:00,49.04,49.12,49.02,49.05,188000.0,35.8788,35.9374,35.8642,35.8862,188000.0
2011-02-15 15:30:00,49.05,49.09,48.91,49.0,709800.0,35.8862,35.9154,35.7837,35.8496,709800.0
2011-02-16 09:30:00,49.23,49.23,48.63,48.68,635600.0,36.0179,36.0179,35.5789,35.6155,635600.0
2011-02-16 10:00:00,48.68,48.96,48.6,48.96,358600.0,35.6155,35.8203,35.5569,35.8203,358600.0
2011-02-16 10:30:00,48.96,49.05,48.92,49.02,523200.0,35.8203,35.8862,35.7911,35.8642,523200.0
2011-02-16 11:00:00,49.02,49.11,49.0,49.02,253600.0,35.8642,35.9301,35.8496,35.8642,253600.0
2011-02-16 11:30:00,49.03,49.04,48.85,48.97,238600.0,35.8715,35.8788,35.7398,35.8276,238600.0
2011-02-16 12:00:00,48.98,48.98,48.66,48.74,220400.0,35.835,35.835,35.6008,35.6594,220400.0
2011-02-16 12:30:00,48.73,48.81,48.6,48.65,244000.0,35.652,35.7106,35.5569,35.5935,244000.0
2011-02-16 13:00:00,48.66,48.71,48.6,48.63,291800.0,35.6008,35.6374,35.5569,35.5789,291800.0
2011-02-16 13:30:00,48.63,48.67,48.56,48.67,337200.0,35.5789,35.6081,35.5277,35.6081,337200.0
2011-02-16 14:00:00,48.67,48.72,48.58,48.68,540400.0,35.6081,35.6447,35.5423,35.6155,540400.0
2011-02-16 14:30:00,48.68,48.88,48.67,48.85,559800.0,35.6155,35.7618,35.6081,35.7398,559800.0
2011-02-16 15:00:00,48.85,48.93,48.82,48.85,317600.0,35.7398,35.7984,35.7179,35.7398,317600.0
2011-02-16 15:30:00,48.86,48.88,48.76,48.82,921400.0,35.7472,35.7618,35.674,35.7179,921400.0
2011-02-17 09:30:00,48.77,48.77,48.51,48.72,678400.0,35.6813,35.6813,35.4911,35.6447,678400.0
2011-02-17 10:00:00,48.71,48.77,48.49,48.66,455600.0,35.6374,35.6813,35.4765,35.6008,455600.0
2011-02-17 10:30:00,48.66,48.73,48.61,48.73,398800.0,35.6008,35.652,35.5643,35.652,398800.0
2011-02-17 11:00:00,48.72,48.74,48.62,48.7,608800.0,35.6447,35.6594,35.5716,35.6301,608800.0
2011-02-17 11:30:00,48.7,48.73,48.63,48.63,469800.0,35.6301,35.652,35.5789,35.5789,469800.0
2011-02-17 12:00:00,48.63,48.65,48.58,48.63,398000.0,35.5789,35.5935,35.5423,35.5789,398000.0
2011-02-17 12:30:00,48.63,48.66,48.58,48.59,319000.0,35.5789,35.6008,35.5423,35.5496,319000.0
2011-02-17 13:00:00,48.59,48.6,48.17,48.45,1165200.0,35.5496,35.5569,35.2423,35.4472,1165200.0
2011-02-17 13:30:00,48.45,48.68,48.45,48.67,320000.0,35.4472,35.6155,35.4472,35.6081,320000.0
2011-02-17 14:00:00,48.68,48.85,48.67,48.79,326200.0,35.6155,35.7398,35.6081,35.6959,326200.0
2011-02-17 14:30:00,48.79,48.86,48.77,48.86,190200.0,35.6959,35.7472,35.6813,35.7472,190200.0
2011-02-17 15:00:00,48.87,48.92,48.8,48.91,299000.0,35.7545,35.7911,35.7033,35.7837,299000.0
2011-02-17 15:30:00,48.91,48.98,48.85,48.91,501400.0,35.7837,35.835,35.7398,35.7837,501400.0
2011-02-18 09:30:00,48.82,48.86,48.65,48.72,950200.0,35.7179,35.7472,35.5935,35.6447,950200.0
2011-02-18 10:00:00,48.73,48.74,48.6,48.63,314000.0,35.652,35.6594,35.5569,35.5789,314000.0
2011-02-18 10:30:00,48.63,48.73,48.63,48.65,216600.0,35.5789,35.652,35.5789,35.5935,216600.0
2011-02-18 11:00:00,48.65,48.66,48.53,48.59,203000.0,35.5935,35.6008,35.5057,35.5496,203000.0
2011-02-18 11:30:00,48.59,48.65,48.53,48.56,191000.0,35.5496,35.5935,35.5057,35.5277,191000.0
2011-02-18 12:00:00,48.57,48.68,48.54,48.64,156600.0,35.535,35.6155,35.513,35.5862,156600.0
2011-02-18 12:30:00,48.63,48.68,48.62,48.65,128400.0,35.5789,35.6155,35.5716,35.5935,128400.0
2011-02-18 13:00:00,48.65,48.67,48.57,48.59,137200.0,35.5935,35.6081,35.535,35.5496,137200.0
2011-02-18 13:30:00,48.59,48.59,48.38,48.49,270400.0,35.5496,35.5496,35.396,35.4765,270400.0
2011-02-18 14:00:00,48.49,48.5,48.32,48.36,207400.0,35.4765,35.4838,35.3521,35.3813,207400.0
2011-02-18 14:30:00,48.36,48.42,48.34,48.4,211000.0,35.3813,35.4252,35.3667,35.4106,211000.0
2011-02-18 15:00:00,48.41,48.55,48.38,48.45,267800.0,35.4179,35.5204,35.396,35.4472,267800.0
2011-02-18 15:30:00,48.46,48.6,48.41,48.58,681800.0,35.4545,35.5569,35.4179,35.5423,681800.0
2011-02-22 09:30:00,48.06,48.27,47.88,48.27,380600.0,35.1619,35.3155,35.0302,35.3155,380600.0
2011-02-22 10:00:00,48.25,48.31,48.07,48.18,566600.0,35.3009,35.3448,35.1692,35.2497,566600.0
2011-02-22 10:30:00,48.16,48.29,48.1,48.15,223000.0,35.235,35.3301,35.1911,35.2277,223000.0
2011-02-22 11:00:00,48.15,48.18,47.98,48.1,264600.0,35.2277,35.2497,35.1033,35.1911,264600.0
2011-02-22 11:30:00,48.11,48.14,47.96,48.04,201400.0,35.1984,35.2204,35.0887,35.1472,201400.0
2011-02-22 12:00:00,48.03,48.03,47.8,47.9,263400.0,35.1399,35.1399,34.9716,35.0448,263400.0
2011-02-22 12:30:00,47.89,47.9,47.6,47.7,199000.0,35.0375,35.0448,34.8253,34.8985,199000.0
2011-02-22 13:00:00,47.69,47.76,47.49,47.54,262000.0,34.8912,34.9424,34.7448,34.7814,262000.0
2011-02-22 13:30:00,47.53,47.72,47.49,47.67,271800.0,34.7741,34.9131,34.7448,34.8765,271800.0
2011-02-22 14:00:00,47.68,47.79,47.6,47.77,264600.0,34.8838,34.9643,34.8253,34.9497,264600.0
2011-02-22 14:30:00,47.77,47.81,47.62,47.64,356800.0,34.9497,34.979,34.8399,34.8546,356800.0
2011-02-22 15:00:00,47.65,47.69,47.35,47.35,411200.0,34.8619,34.8912,34.6424,34.6424,411200.0
2011-02-22 15:30:00,47.35,47.37,46.98,47.16,1633400.0,34.6424,34.657,34.3717,34.5034,1633400.0
2011-02-23 09:30:00,47.07,47.23,46.68,46.69,677200.0,34.4376,34.5546,34.1522,34.1595,677200.0
2011-02-23 10:00:00,46.7,46.77,46.28,46.67,535400.0,34.1668,34.2181,33.8596,34.1449,535400.0
2011-02-23 10:30:00,46.69,46.75,46.45,46.6,311600.0,34.1595,34.2034,33.9839,34.0937,311600.0
2011-02-23 11:00:00,46.62,46.62,46.42,46.49,307000.0,34.1083,34.1083,33.962,34.0132,307000.0
2011-02-23 11:30:00,46.49,46.49,46.18,46.2,494400.0,34.0132,34.0132,33.7864,33.801,494400.0
2011-02-23 12:00:00,46.21,46.21,45.9,46.1,448200.0,33.8084,33.8084,33.5815,33.7279,448200.0
2011-02-23 12:30:00,46.1,46.21,45.88,46.06,327600.0,33.7279,33.8084,33.5669,33.6986,327600.0
2011-02-23 13:00:00,46.06,46.12,45.76,46.05,304400.0,33.6986,33.7425,33.4791,33.6913,304400.0
2011-02-23 13:30:00,46.04,46.12,45.92,46.1,274200.0,33.684,33.7425,33.5962,33.7279,274200.0
2011-02-23 14:00:00,46.1,46.31,46.01,46.17,361800.0,33.7279,33.8815,33.662,33.7791,361800.0
2011-02-23 14:30:00,46.17,46.31,46.07,46.29,473800.0,33.7791,33.8815,33.7059,33.8669,473800.0
2011-02-23 15:00:00,46.29,46.44,46.2,46.39,463000.0,33.8669,33.9766,33.801,33.94,463000.0
2011-02-23 15:30:00,46.38,46.45,46.26,46.27,851800.0,33.9327,33.9839,33.8449,33.8523,851800.0
2011-02-24 09:30:00,45.96,46.9,45.88,46.85,784600.0,33.7618,34.4523,33.703,34.4156,784600.0
2011-02-24 10:00:00,46.85,47.02,46.54,47.0,318400.0,34.4156,34.5405,34.1879,34.5258,318400.0
2011-02-24 10:30:00,47.01,47.02,46.71,46.77,251600.0,34.5331,34.5405,34.3127,34.3568,251600.0
2011-02-24 11:00:00,46.76,46.86,46.62,46.84,244800.0,34.3495,34.4229,34.2466,34.4082,244800.0
2011-02-24 11:30:00,46.84,46.89,46.6,46.81,237200.0,34.4082,34.445,34.2319,34.3862,237200.0
2011-02-24 12:00:00,46.8,46.85,46.59,46.67,228600.0,34.3789,34.4156,34.2246,34.2834,228600.0
2011-02-24 12:30:00,46.68,46.88,46.65,46.85,210600.0,34.2907,34.4376,34.2687,34.4156,210600.0
2011-02-24 13:00:00,46.85,46.92,46.74,46.79,182200.0,34.4156,34.467,34.3348,34.3715,182200.0
2011-02-24 13:30:00,46.79,46.91,46.57,46.68,244000.0,34.3715,34.4597,34.2099,34.2907,244000.0
2011-02-24 14:00:00,46.68,47.03,46.6,46.99,326400.0,34.2907,34.5478,34.2319,34.5184,326400.0
2011-02-24 14:30:00,46.98,47.08,46.85,46.98,312200.0,34.5111,34.5845,34.4156,34.5111,312200.0
2011-02-24 15:00:00,46.97,47.14,46.91,47.07,308400.0,34.5037,34.6286,34.4597,34.5772,308400.0
2011-02-24 15:30:00,47.08,47.16,46.84,46.86,699400.0,34.5845,34.6433,34.4082,34.4229,699400.0
2011-02-25 09:30:00,47.15,47.24,46.8,47.01,316000.0,34.636,34.7021,34.3789,34.5331,316000.0
2011-02-25 10:00:00,47.02,47.27,46.93,47.06,270400.0,34.5405,34.7241,34.4744,34.5699,270400.0
2011-02-25 10:30:00,47.06,47.31,47.0,47.18,193200.0,34.5699,34.7535,34.5258,34.658,193200.0
2011-02-25 11:00:00,47.19,47.21,47.01,47.01,167600.0,34.6653,34.68,34.5331,34.5331,167600.0
2011-02-25 11:30:00,47.01,47.02,46.82,46.9,213800.0,34.5331,34.5405,34.3935,34.4523,213800.0
2011-02-25 12:00:00,46.88,47.04,46.87,47.04,192400.0,34.4376,34.5552,34.4303,34.5552,192400.0
2011-02-25 12:30:00,47.02,47.13,46.99,47.05,108000.0,34.5405,34.6213,34.5184,34.5625,108000.0
2011-02-25 13:00:00,47.06,47.22,47.03,47.2,184200.0,34.5699,34.6874,34.5478,34.6727,184200.0
2011-02-25 13:30:00,47.2,47.21,47.09,47.17,254400.0,34.6727,34.68,34.5919,34.6507,254400.0
2011-02-25 14:00:00,47.17,47.18,47.02,47.02,232400.0,34.6507,34.658,34.5405,34.5405,232400.0
2011-02-25 14:30:00,47.04,47.06,46.99,47.04,360400.0,34.5552,34.5699,34.5184,34.5552,360400.0
2011-02-25 15:00:00,47.03,47.06,46.97,46.99,531200.0,34.5478,34.5699,34.5037,34.5184,531200.0
2011-02-25 15:30:00,47.0,47.08,46.92,47.03,706000.0,34.5258,34.5845,34.467,34.5478,706000.0
2011-02-28 09:30:00,47.13,47.53,46.95,47.47,479800.0,34.6213,34.9151,34.489,34.871,479800.0
2011-02-28 10:00:00,47.47,47.77,47.45,47.67,813800.0,34.871,35.0914,34.8563,35.018,813800.0
2011-02-28 10:30:00,47.67,47.7,47.52,47.54,412200.0,35.018,35.04,34.9078,34.9225,412200.0
2011-02-28 11:00:00,47.54,47.7,47.5,47.63,327200.0,34.9225,35.04,34.8931,34.9886,327200.0
2011-02-28 11:30:00,47.62,47.67,47.54,47.58,210400.0,34.9812,35.018,34.9225,34.9518,210400.0
2011-02-28 12:00:00,47.59,47.66,47.55,47.63,258600.0,34.9592,35.0106,34.9298,34.9886,258600.0
2011-02-28 12:30:00,47.63,47.65,47.52,47.6,221400.0,34.9886,35.0033,34.9078,34.9665,221400.0
2011-02-28 13:00:00,47.6,47.68,47.56,47.62,243400.0,34.9665,35.0253,34.9371,34.9812,243400.0
2011-02-28 13:30:00,47.62,47.65,47.56,47.62,169400.0,34.9812,35.0033,34.9371,34.9812,169400.0
2011-02-28 14:00:00,47.61,47.68,47.58,47.67,226600.0,34.9739,35.0253,34.9518,35.018,226600.0
2011-02-28 14:30:00,47.67,47.72,47.64,47.71,321200.0,35.018,35.0547,34.9959,35.0473,321200.0
2011-02-28 15:00:00,47.71,47.72,47.62,47.69,455600.0,35.0473,35.0547,34.9812,35.0326,455600.0
2011-02-28 15:30:00,47.69,47.72,47.58,47.71,777800.0,35.0326,35.0547,34.9518,35.0473,777800.0
2011-03-01 09:30:00,47.96,47.96,47.46,47.58,462000.0,35.231,35.231,34.8637,34.9518,462000.0
2011-03-01 10:00:00,47.55,47.76,47.18,47.2,565800.0,34.9298,35.0841,34.658,34.6727,565800.0
2011-03-01 10:30:00,47.19,47.6,47.07,47.58,343600.0,34.6653,34.9665,34.5772,34.9518,343600.0
2011-03-01 11:00:00,47.6,47.6,47.25,47.29,228000.0,34.9665,34.9665,34.7094,34.7388,228000.0
2011-03-01 11:30:00,47.26,47.26,46.81,46.85,820600.0,34.7168,34.7168,34.3862,34.4156,820600.0
2011-03-01 12:00:00,46.85,46.85,46.52,46.54,590200.0,34.4156,34.4156,34.1732,34.1879,590200.0
2011-03-01 12:30:00,46.55,46.71,46.52,46.66,379600.0,34.1952,34.3127,34.1732,34.276,379600.0
2011-03-01 13:00:00,46.63,46.66,46.26,46.27,530800.0,34.254,34.276,33.9822,33.9895,530800.0
2011-03-01 13:30:00,46.27,46.51,46.24,46.48,316800.0,33.9895,34.1658,33.9675,34.1438,316800.0
2011-03-01 14:00:00,46.48,46.49,46.21,46.22,683000.0,34.1438,34.1511,33.9454,33.9528,683000.0
2011-03-01 14:30:00,46.22,46.4,46.21,46.38,545400.0,33.9528,34.085,33.9454,34.0703,545400.0
2011-03-01 15:00:00,46.38,46.52,46.35,46.49,869800.0,34.0703,34.1732,34.0483,34.1511,869800.0
2011-03-01 15:30:00,46.48,46.55,46.31,46.33,1269600.0,34.1438,34.1952,34.0189,34.0336,1269600.0
2011-03-02 09:30:00,46.3,47.19,46.27,47.05,991000.0,34.0116,34.6653,33.9895,34.5625,991000.0
2011-03-02 10:00:00,47.04,47.09,46.79,46.88,941800.0,34.5552,34.5919,34.3715,34.4376,941800.0
2011-03-02 10:30:00,46.85,47.02,46.84,46.92,777800.0,34.4156,34.5405,34.4082,34.467,777800.0
2011-03-02 11:00:00,46.92,47.09,46.85,46.92,973200.0,34.467,34.5919,34.4156,34.467,973200.0
2011-03-02 11:30:00,46.93,47.01,46.68,46.69,423600.0,34.4744,34.5331,34.2907,34.2981,423600.0
2011-03-02 12:00:00,46.69,47.08,46.61,47.0,288800.0,34.2981,34.5845,34.2393,34.5258,288800.0
2011-03-02 12:30:00,47.01,47.11,46.96,47.0,205200.0,34.5331,34.6066,34.4964,34.5258,205200.0
2011-03-02 13:00:00,47.02,47.09,46.93,47.07,301400.0,34.5405,34.5919,34.4744,34.5772,301400.0
2011-03-02 13:30:00,47.06,47.09,46.81,46.9,337800.0,34.5699,34.5919,34.3862,34.4523,337800.0
2011-03-02 14:00:00,46.88,47.13,46.85,47.03,371800.0,34.4376,34.6213,34.4156,34.5478,371800.0
2011-03-02 14:30:00,47.02,47.19,47.02,47.13,737600.0,34.5405,34.6653,34.5405,34.6213,737600.0
2011-03-02 15:00:00,47.13,47.23,47.13,47.17,1040400.0,34.6213,34.6947,34.6213,34.6507,1040400.0
2011-03-02 15:30:00,47.17,47.22,47.09,47.19,2002400.0,34.6507,34.6874,34.5919,34.6653,2002400.0
2011-03-03 09:30:00,47.55,47.88,47.43,47.59,542000.0,34.9298,35.1722,34.8416,34.9592,542000.0
2011-03-03 10:00:00,47.61,47.72,47.4,47.48,314200.0,34.9739,35.0547,34.8196,34.8784,314200.0
2011-03-03 10:30:00,47.49,47.84,47.46,47.68,571400.0,34.8857,35.1428,34.8637,35.0253,571400.0
2011-03-03 11:00:00,47.69,47.82,47.63,47.74,456800.0,35.0326,35.1281,34.9886,35.0694,456800.0
2011-03-03 11:30:00,47.73,47.98,47.63,47.95,258200.0,35.062,35.2457,34.9886,35.2236,258200.0
2011-03-03 12:00:00,47.97,47.98,47.8,47.84,265400.0,35.2383,35.2457,35.1134,35.1428,265400.0
2011-03-03 12:30:00,47.85,47.95,47.8,47.89,217000.0,35.1502,35.2236,35.1134,35.1796,217000.0
2011-03-03 13:00:00,47.9,47.93,47.79,47.81,274000.0,35.1869,35.2089,35.1061,35.1208,274000.0
2011-03-03 13:30:00,47.82,47.92,47.74,47.75,297800.0,35.1281,35.2016,35.0694,35.0767,297800.0
2011-03-03 14:00:00,47.76,47.93,47.76,47.8,298800.0,35.0841,35.2089,35.0841,35.1134,298800.0
2011-03-03 14:30:00,47.81,47.92,47.77,47.87,344800.0,35.1208,35.2016,35.0914,35.1649,344800.0
2011-03-03 15:00:00,47.88,47.91,47.8,47.88,415400.0,35.1722,35.1943,35.1134,35.1722,415400.0
2011-03-03 15:30:00,47.88,47.88,47.76,47.77,868800.0,35.1722,35.1722,35.0841,35.0914,868800.0
2011-03-04 09:30:00,47.63,47.9,47.59,47.64,233800.0,34.9886,35.1869,34.9592,34.9959,233800.0
2011-03-04 10:00:00,47.67,47.72,47.22,47.35,406200.0,35.018,35.0547,34.6874,34.7829,406200.0
2011-03-04 10:30:00,47.36,47.7,47.34,47.68,211800.0,34.7902,35.04,34.7755,35.0253,211800.0
2011-03-04 11:00:00,47.67,47.73,47.49,47.49,262400.0,35.018,35.062,34.8857,34.8857,262400.0
2011-03-04 11:30:00,47.51,47.85,47.47,47.71,408800.0,34.9004,35.1502,34.871,35.0473,408800.0
2011-03-04 12:00:00,47.7,47.8,47.42,47.49,574600.0,35.04,35.1134,34.8343,34.8857,574600.0
2011-03-04 12:30:00,47.49,47.52,47.36,47.41,155400.0,34.8857,34.9078,34.7902,34.827,155400.0
2011-03-04 13:00:00,47.44,47.59,47.39,47.53,281000.0,34.849,34.9592,34.8123,34.9151,281000.0
2011-03-04 13:30:00,47.53,47.66,47.37,47.42,285800.0,34.9151,35.0106,34.7976,34.8343,285800.0
2011-03-04 14:00:00,47.42,47.45,47.33,47.38,276400.0,34.8343,34.8563,34.7682,34.8049,276400.0
2011-03-04 14:30:00,47.39,47.47,47.33,47.45,177800.0,34.8123,34.871,34.7682,34.8563,177800.0
2011-03-04 15:00:00,47.46,47.55,47.36,47.38,442600.0,34.8637,34.9298,34.7902,34.8049,442600.0
2011-03-04 15:30:00,47.38,47.7,47.33,47.66,964600.0,34.8049,35.04,34.7682,35.0106,964600.0
2011-03-07 09:30:00,47.93,48.27,47.78,48.07,412600.0,35.2089,35.4587,35.0988,35.3118,412600.0
2011-03-07 10:00:00,48.07,48.16,47.62,47.68,472800.0,35.3118,35.3779,34.9812,35.0253,472800.0
2011-03-07 10:30:00,47.69,47.71,47.42,47.56,344200.0,35.0326,35.0473,34.8343,34.9371,344200.0
2011-03-07 11:00:00,47.54,47.54,47.22,47.24,351400.0,34.9225,34.9225,34.6874,34.7021,351400.0
2011-03-07 11:30:00,47.23,47.27,46.98,47.13,305200.0,34.6947,34.7241,34.5111,34.6213,305200.0
2011-03-07 12:00:00,47.13,47.37,47.05,47.15,131400.0,34.6213,34.7976,34.5625,34.636,131400.0
2011-03-07 12:30:00,47.15,47.26,46.99,47.05,174200.0,34.636,34.7168,34.5184,34.5625,174200.0
2011-03-07 13:00:00,47.06,47.08,46.92,46.97,191200.0,34.5699,34.5845,34.467,34.5037,191200.0
2011-03-07 13:30:00,46.96,47.05,46.88,46.96,294200.0,34.4964,34.5625,34.4376,34.4964,294200.0
2011-03-07 14:00:00,46.97,47.12,46.87,46.97,317200.0,34.5037,34.6139,34.4303,34.5037,317200.0
2011-03-07 14:30:00,46.97,47.14,46.92,47.13,179200.0,34.5037,34.6286,34.467,34.6213,179200.0
2011-03-07 15:00:00,47.1,47.35,47.04,47.33,246800.0,34.5992,34.7829,34.5552,34.7682,246800.0
2011-03-07 15:30:00,47.33,47.4,47.21,47.27,531200.0,34.7682,34.8196,34.68,34.7241,531200.0
2011-03-08 09:30:00,47.43,47.59,47.23,47.56,244600.0,34.8416,34.9592,34.6947,34.9371,244600.0
2011-03-08 10:00:00,47.58,48.05,47.58,47.82,342600.0,34.9518,35.2971,34.9518,35.1281,342600.0
2011-03-08 10:30:00,47.84,47.88,47.62,47.83,190400.0,35.1428,35.1722,34.9812,35.1355,190400.0
2011-03-08 11:00:00,47.81,47.94,47.68,47.94,121400.0,35.1208,35.2163,35.0253,35.2163,121400.0
2011-03-08 11:30:00,47.95,48.12,47.88,48.12,142200.0,35.2236,35.3485,35.1722,35.3485,142200.0
2011-03-08 12:00:00,48.12,48.21,48.02,48.05,211200.0,35.3485,35.4146,35.2751,35.2971,211200.0
2011-03-08 12:30:00,48.02,48.08,47.98,48.02,177400.0,35.2751,35.3191,35.2457,35.2751,177400.0
2011-03-08 13:00:00,48.02,48.05,47.97,47.98,105000.0,35.2751,35.2971,35.2383,35.2457,105000.0
2011-03-08 13:30:00,47.99,48.12,47.96,48.12,153600.0,35.253,35.3485,35.231,35.3485,153600.0
2011-03-08 14:00:00,48.12,48.14,47.98,48.1,358200.0,35.3485,35.3632,35.2457,35.3338,358200.0
2011-03-08 14:30:00,48.1,48.23,48.02,48.2,252400.0,35.3338,35.4293,35.2751,35.4073,252400.0
2011-03-08 15:00:00,48.18,48.31,48.1,48.25,358200.0,35.3926,35.4881,35.3338,35.444,358200.0
2011-03-08 15:30:00,48.24,48.26,48.17,48.19,786000.0,35.4367,35.4514,35.3852,35.3999,786000.0
2011-03-09 09:30:00,48.02,48.15,47.61,47.73,282200.0,35.2751,35.3706,34.9739,35.062,282200.0
2011-03-09 10:00:00,47.73,48.08,47.65,48.02,348800.0,35.062,35.3191,35.0033,35.2751,348800.0
2011-03-09 10:30:00,48.01,48.02,47.5,47.58,267000.0,35.2677,35.2751,34.8931,34.9518,267000.0
2011-03-09 11:00:00,47.56,47.87,47.45,47.83,348400.0,34.9371,35.1649,34.8563,35.1355,348400.0
2011-03-09 11:30:00,47.83,48.02,47.72,47.92,284200.0,35.1355,35.2751,35.0547,35.2016,284200.0
2011-03-09 12:00:00,47.94,48.05,47.75,47.77,304200.0,35.2163,35.2971,35.0767,35.0914,304200.0
2011-03-09 12:30:00,47.77,47.92,47.63,47.79,200600.0,35.0914,35.2016,34.9886,35.1061,200600.0
2011-03-09 13:00:00,47.77,47.87,47.69,47.85,206800.0,35.0914,35.1649,35.0326,35.1502,206800.0
2011-03-09 13:30:00,47.85,47.88,47.62,47.68,373200.0,35.1502,35.1722,34.9812,35.0253,373200.0
2011-03-09 14:00:00,47.69,47.87,47.68,47.74,234800.0,35.0326,35.1649,35.0253,35.0694,234800.0
2011-03-09 14:30:00,47.76,47.81,47.63,47.74,238400.0,35.0841,35.1208,34.9886,35.0694,238400.0
2011-03-09 15:00:00,47.74,47.77,47.63,47.68,421800.0,35.0694,35.0914,34.9886,35.0253,421800.0
2011-03-09 15:30:00,47.66,47.67,47.49,47.55,1020600.0,35.0106,35.018,34.8857,34.9298,1020600.0
2011-03-10 09:30:00,47.0,47.2,46.49,46.65,643600.0,34.5258,34.6727,34.1511,34.2687,643600.0
2011-03-10 10:00:00,46.63,47.05,46.4,46.81,598200.0,34.254,34.5625,34.085,34.3862,598200.0
2011-03-10 10:30:00,46.82,47.06,46.71,47.02,359800.0,34.3935,34.5699,34.3127,34.5405,359800.0
2011-03-10 11:00:00,47.02,47.18,46.93,47.09,199000.0,34.5405,34.658,34.4744,34.5919,199000.0
2011-03-10 11:30:00,47.08,47.16,47.01,47.13,224400.0,34.5845,34.6433,34.5331,34.6213,224400.0
2011-03-10 12:00:00,47.13,47.16,46.86,46.96,191600.0,34.6213,34.6433,34.4229,34.4964,191600.0
2011-03-10 12:30:00,46.96,47.12,46.85,47.12,271000.0,34.4964,34.6139,34.4156,34.6139,271000.0
2011-03-10 13:00:00,47.1,47.33,47.02,47.2,331600.0,34.5992,34.7682,34.5405,34.6727,331600.0
2011-03-10 13:30:00,47.19,47.19,46.82,46.99,405800.0,34.6653,34.6653,34.3935,34.5184,405800.0
2011-03-10 14:00:00,46.99,47.18,46.98,47.04,212400.0,34.5184,34.658,34.5111,34.5552,212400.0
2011-03-10 14:30:00,47.05,47.31,47.01,47.15,170600.0,34.5625,34.7535,34.5331,34.636,170600.0
2011-03-10 15:00:00,47.15,47.18,46.94,46.99,498200.0,34.636,34.658,34.4817,34.5184,498200.0
2011-03-10 15:30:00,46.99,47.21,46.95,47.04,654200.0,34.5184,34.68,34.489,34.5552,654200.0
2011-03-11 09:30:00,46.99,47.25,46.63,46.88,470000.0,34.5184,34.7094,34.254,34.4376,470000.0
2011-03-11 10:00:00,46.87,47.0,46.66,46.67,199000.0,34.4303,34.5258,34.276,34.2834,199000.0
2011-03-11 10:30:00,46.69,46.88,46.66,46.85,218000.0,34.2981,34.4376,34.276,34.4156,218000.0
2011-03-11 11:00:00,46.85,46.99,46.73,46.95,269800.0,34.4156,34.5184,34.3274,34.489,269800.0
2011-03-11 11:30:00,46.97,47.35,46.95,47.23,164800.0,34.5037,34.7829,34.489,34.6947,164800.0
2011-03-11 12:00:00,47.24,47.35,47.15,47.27,180400.0,34.7021,34.7829,34.636,34.7241,180400.0
2011-03-11 12:30:00,47.27,47.27,47.1,47.19,74600.0,34.7241,34.7241,34.5992,34.6653,74600.0
2011-03-11 13:00:00,47.19,47.19,47.04,47.13,97400.0,34.6653,34.6653,34.5552,34.6213,97400.0
2011-03-11 13:30:00,47.13,47.24,47.1,47.13,84800.0,34.6213,34.7021,34.5992,34.6213,84800.0
2011-03-11 14:00:00,47.13,47.2,47.1,47.18,224600.0,34.6213,34.6727,34.5992,34.658,224600.0
2011-03-11 14:30:00,47.18,47.41,47.17,47.39,188800.0,34.658,34.827,34.6507,34.8123,188800.0
2011-03-11 15:00:00,47.38,47.63,47.37,47.59,279200.0,34.8049,34.9886,34.7976,34.9592,279200.0
2011-03-11 15:30:00,47.59,47.63,47.36,47.38,717200.0,34.9592,34.9886,34.7902,34.8049,717200.0
2011-03-14 09:30:00,47.35,47.42,47.03,47.1,292600.0,34.7829,34.8343,34.5478,34.5992,292600.0
2011-03-14 10:00:00,47.07,47.22,46.93,47.03,185400.0,34.5772,34.6874,34.4744,34.5478,185400.0
2011-03-14 10:30:00,47.03,47.06,46.75,46.82,281000.0,34.5478,34.5699,34.3421,34.3935,281000.0
2011-03-14 11:00:00,46.82,46.91,46.68,46.68,231600.0,34.3935,34.4597,34.2907,34.2907,231600.0
2011-03-14 11:30:00,46.69,46.8,46.65,46.68,190200.0,34.2981,34.3789,34.2687,34.2907,190200.0
2011-03-14 12:00:00,46.68,46.73,46.59,46.66,209600.0,34.2907,34.3274,34.2246,34.276,209600.0
2011-03-14 12:30:00,46.63,46.78,46.6,46.77,181600.0,34.254,34.3642,34.2319,34.3568,181600.0
2011-03-14 13:00:00,46.77,46.82,46.71,46.74,65200.0,34.3568,34.3935,34.3127,34.3348,65200.0
2011-03-14 13:30:00,46.75,46.8,46.67,46.7,164200.0,34.3421,34.3789,34.2834,34.3054,164200.0
2011-03-14 14:00:00,46.7,46.84,46.65,46.78,315800.0,34.3054,34.4082,34.2687,34.3642,315800.0
2011-03-14 14:30:00,46.79,46.79,46.65,46.68,255200.0,34.3715,34.3715,34.2687,34.2907,255200.0
2011-03-14 15:00:00,46.68,46.91,46.66,46.8,492800.0,34.2907,34.4597,34.276,34.3789,492800.0
2011-03-14 15:30:00,46.8,47.12,46.8,47.02,647000.0,34.3789,34.6139,34.3789,34.5405,647000.0
2011-03-15 09:30:00,45.88,46.01,45.33,45.73,1157200.0,33.703,33.7985,33.299,33.5928,1157200.0
2011-03-15 10:00:00,45.73,46.33,45.68,46.33,606000.0,33.5928,34.0336,33.5561,34.0336,606000.0
2011-03-15 10:30:00,46.3,46.35,46.05,46.24,322000.0,34.0116,34.0483,33.8279,33.9675,322000.0
2011-03-15 11:00:00,46.24,46.33,46.06,46.33,187000.0,33.9675,34.0336,33.8353,34.0336,187000.0
2011-03-15 11:30:00,46.33,46.35,46.19,46.34,264600.0,34.0336,34.0483,33.9308,34.0409,264600.0
2011-03-15 12:00:00,46.34,46.59,46.3,46.59,272400.0,34.0409,34.2246,34.0116,34.2246,272400.0
2011-03-15 12:30:00,46.58,46.58,46.1,46.2,372800.0,34.2172,34.2172,33.8646,33.9381,372800.0
2011-03-15 13:00:00,46.23,46.23,45.98,46.02,382400.0,33.9601,33.9601,33.7765,33.8059,382400.0
2011-03-15 13:30:00,46.02,46.13,45.96,46.12,467400.0,33.8059,33.8867,33.7618,33.8793,467400.0
2011-03-15 14:00:00,46.12,46.51,46.1,46.49,450600.0,33.8793,34.1658,33.8646,34.1511,450600.0
2011-03-15 14:30:00,46.47,46.69,46.43,46.52,530600.0,34.1364,34.2981,34.1071,34.1732,530600.0
2011-03-15 15:00:00,46.52,46.79,46.51,46.72,558800.0,34.1732,34.3715,34.1658,34.3201,558800.0
2011-03-15 15:30:00,46.71,46.8,46.47,46.51,922000.0,34.3127,34.3789,34.1364,34.1658,922000.0
2011-03-16 09:30:00,46.32,46.55,46.13,46.52,680400.0,34.0263,34.1952,33.8867,34.1732,680400.0
2011-03-16 10:00:00,46.52,46.8,46.52,46.73,385200.0,34.1732,34.3789,34.1732,34.3274,385200.0
2011-03-16 10:30:00,46.72,46.76,46.29,46.32,483200.0,34.3201,34.3495,34.0042,34.0263,483200.0
2011-03-16 11:00:00,46.32,46.47,45.83,46.29,616000.0,34.0263,34.1364,33.6663,34.0042,616000.0
2011-03-16 11:30:00,46.3,46.45,46.03,46.14,333800.0,34.0116,34.1218,33.8132,33.894,333800.0
2011-03-16 12:00:00,46.15,46.35,46.0,46.34,406800.0,33.9014,34.0483,33.7912,34.0409,406800.0
2011-03-16 12:30:00,46.35,46.38,46.13,46.24,189600.0,34.0483,34.0703,33.8867,33.9675,189600.0
2011-03-16 13:00:00,46.24,46.31,45.98,46.05,253800.0,33.9675,34.0189,33.7765,33.8279,253800.0
2011-03-16 13:30:00,46.05,46.12,45.95,45.99,236200.0,33.8279,33.8793,33.7545,33.7838,236200.0
2011-03-16 14:00:00,45.98,46.03,45.53,45.88,589000.0,33.7765,33.8132,33.4459,33.703,589000.0
2011-03-16 14:30:00,45.87,46.45,45.74,46.29,624000.0,33.6957,34.1218,33.6002,34.0042,624000.0
2011-03-16 15:00:00,46.3,46.33,45.91,46.02,398600.0,34.0116,34.0336,33.7251,33.8059,398600.0
2011-03-16 15:30:00,46.01,46.09,45.73,45.76,1004800.0,33.7985,33.8573,33.5928,33.6149,1004800.0
2011-03-17 09:30:00,46.45,46.86,46.3,46.76,485600.0,34.1218,34.4229,34.0116,34.3495,485600.0
2011-03-17 10:00:00,46.76,47.28,46.68,47.21,484200.0,34.3495,34.7315,34.2907,34.68,484200.0
2011-03-17 10:30:00,47.18,47.35,47.13,47.28,414600.0,34.658,34.7829,34.6213,34.7315,414600.0
2011-03-17 11:00:00,47.28,47.34,47.14,47.29,578800.0,34.7315,34.7755,34.6286,34.7388,578800.0
2011-03-17 11:30:00,47.27,47.45,47.23,47.27,534800.0,34.7241,34.8563,34.6947,34.7241,534800.0
2011-03-17 12:00:00,47.26,47.44,47.24,47.39,578800.0,34.7168,34.849,34.7021,34.8123,578800.0
2011-03-17 12:30:00,47.38,47.4,47.16,47.23,248000.0,34.8049,34.8196,34.6433,34.6947,248000.0
2011-03-17 13:00:00,47.23,47.27,46.8,46.8,359000.0,34.6947,34.7241,34.3789,34.3789,359000.0
2011-03-17 13:30:00,46.8,47.0,46.52,46.64,323800.0,34.3789,34.5258,34.1732,34.2613,323800.0
2011-03-17 14:00:00,46.67,46.79,46.57,46.7,211000.0,34.2834,34.3715,34.2099,34.3054,211000.0
2011-03-17 14:30:00,46.7,47.08,46.68,47.04,640200.0,34.3054,34.5845,34.2907,34.5552,640200.0
2011-03-17 15:00:00,47.05,47.12,46.89,46.94,770000.0,34.5625,34.6139,34.445,34.4817,770000.0
2011-03-17 15:30:00,46.93,47.04,46.76,46.88,1209800.0,34.4744,34.5552,34.3495,34.4376,1209800.0
2011-03-18 09:30:00,47.58,48.0,47.5,47.68,1813800.0,34.9518,35.2604,34.8931,35.0253,1813800.0
2011-03-18 10:00:00,47.7,47.82,47.49,47.49,923400.0,35.04,35.1281,34.8857,34.8857,923400.0
2011-03-18 10:30:00,47.51,47.78,47.48,47.69,572600.0,34.9004,35.0988,34.8784,35.0326,572600.0
2011-03-18 11:00:00,47.69,47.76,47.4,47.41,400800.0,35.0326,35.0841,34.8196,34.827,400800.0
2011-03-18 11:30:00,47.4,47.52,47.31,47.43,420600.0,34.8196,34.9078,34.7535,34.8416,420600.0
2011-03-18 12:00:00,47.41,47.5,47.35,47.42,188600.0,34.827,34.8931,34.7829,34.8343,188600.0
2011-03-18 12:30:00,47.43,47.44,47.24,47.27,182400.0,34.8416,34.849,34.7021,34.7241,182400.0
2011-03-18 13:00:00,47.3,47.38,47.29,47.38,139600.0,34.7462,34.8049,34.7388,34.8049,139600.0
2011-03-18 13:30:00,47.38,47.4,47.28,47.31,134400.0,34.8049,34.8196,34.7315,34.7535,134400.0
2011-03-18 14:00:00,47.3,47.33,47.07,47.3,273400.0,34.7462,34.7682,34.5772,34.7462,273400.0
2011-03-18 14:30:00,47.29,47.43,47.17,47.23,245400.0,34.7388,34.8416,34.6507,34.6947,245400.0
2011-03-18 15:00:00,47.23,47.27,47.14,47.16,240400.0,34.6947,34.7241,34.6286,34.6433,240400.0
2011-03-18 15:30:00,47.16,47.46,47.15,47.45,1247400.0,34.6433,34.8637,34.636,34.8563,1247400.0
2011-03-21 09:30:00,47.9,47.99,47.68,47.81,498400.0,35.1869,35.253,35.0253,35.1208,498400.0
2011-03-21 10:00:00,47.82,48.1,47.77,48.02,330000.0,35.1281,35.3338,35.0914,35.2751,330000.0
2011-03-21 10:30:00,48.06,48.3,48.0,48.28,401400.0,35.3044,35.4807,35.2604,35.4661,401400.0
2011-03-21 11:00:00,48.27,48.4,48.24,48.34,241400.0,35.4587,35.5542,35.4367,35.5101,241400.0
2011-03-21 11:30:00,48.34,48.47,48.32,48.37,259600.0,35.5101,35.6056,35.4954,35.5322,259600.0
2011-03-21 12:00:00,48.35,48.42,48.3,48.4,147600.0,35.5175,35.5689,35.4807,35.5542,147600.0
2011-03-21 12:30:00,48.42,48.42,48.29,48.33,146200.0,35.5689,35.5689,35.4734,35.5028,146200.0
2011-03-21 13:00:00,48.32,48.35,48.23,48.27,129200.0,35.4954,35.5175,35.4293,35.4587,129200.0
2011-03-21 13:30:00,48.29,48.38,48.21,48.38,115800.0,35.4734,35.5395,35.4146,35.5395,115800.0
2011-03-21 14:00:00,48.37,48.45,48.35,48.38,151600.0,35.5322,35.5909,35.5175,35.5395,151600.0
2011-03-21 14:30:00,48.38,48.43,48.27,48.28,196000.0,35.5395,35.5762,35.4587,35.4661,196000.0
2011-03-21 15:00:00,48.29,48.35,48.16,48.2,385600.0,35.4734,35.5175,35.3779,35.4073,385600.0
2011-03-21 15:30:00,48.21,48.29,48.17,48.27,535600.0,35.4146,35.4734,35.3852,35.4587,535600.0
2011-03-22 09:30:00,48.1,48.43,48.01,48.22,413200.0,35.3338,35.5762,35.2677,35.422,413200.0
2011-03-22 10:00:00,48.24,48.36,47.94,48.2,401600.0,35.4367,35.5248,35.2163,35.4073,401600.0
2011-03-22 10:30:00,48.19,48.19,47.71,47.73,403400.0,35.3999,35.3999,35.0473,35.062,403400.0
2011-03-22 11:00:00,47.73,47.83,47.61,47.66,606000.0,35.062,35.1355,34.9739,35.0106,606000.0
2011-03-22 11:30:00,47.67,47.7,47.49,47.65,606200.0,35.018,35.04,34.8857,35.0033,606200.0
2011-03-22 12:00:00,47.66,47.69,47.48,47.51,488800.0,35.0106,35.0326,34.8784,34.9004,488800.0
2011-03-22 12:30:00,47.52,47.59,47.47,47.52,277600.0,34.9078,34.9592,34.871,34.9078,277600.0
2011-03-22 13:00:00,47.51,47.54,47.32,47.35,431800.0,34.9004,34.9225,34.7608,34.7829,431800.0
2011-03-22 13:30:00,47.34,47.37,47.29,47.31,299200.0,34.7755,34.7976,34.7388,34.7535,299200.0
2011-03-22 14:00:00,47.31,47.35,47.24,47.26,447800.0,34.7535,34.7829,34.7021,34.7168,447800.0
2011-03-22 14:30:00,47.26,47.34,47.18,47.24,381600.0,34.7168,34.7755,34.658,34.7021,381600.0
2011-03-22 15:00:00,47.25,47.3,47.21,47.3,457800.0,34.7094,34.7462,34.68,34.7462,457800.0
2011-03-22 15:30:00,47.3,47.52,47.3,47.31,723200.0,34.7462,34.9078,34.7462,34.7535,723200.0
2011-03-23 09:30:00,47.25,47.41,47.13,47.29,277800.0,34.7094,34.827,34.6213,34.7388,277800.0
2011-03-23 10:00:00,47.27,47.32,46.99,47.26,539600.0,34.7241,34.7608,34.5184,34.7168,539600.0
2011-03-23 10:30:00,47.26,47.31,46.93,47.0,320600.0,34.7168,34.7535,34.4744,34.5258,320600.0
2011-03-23 11:00:00,47.02,47.26,47.02,47.18,154400.0,34.5405,34.7168,34.5405,34.658,154400.0
2011-03-23 11:30:00,47.18,47.27,47.12,47.15,205200.0,34.658,34.7241,34.6139,34.636,205200.0
2011-03-23 12:00:00,47.16,47.24,47.07,47.21,346200.0,34.6433,34.7021,34.5772,34.68,346200.0
2011-03-23 12:30:00,47.21,47.24,47.07,47.09,376600.0,34.68,34.7021,34.5772,34.5919,376600.0
2011-03-23 13:00:00,47.09,47.15,47.02,47.09,329200.0,34.5919,34.636,34.5405,34.5919,329200.0
2011-03-23 13:30:00,47.09,47.16,47.03,47.06,416400.0,34.5919,34.6433,34.5478,34.5699,416400.0
2011-03-23 14:00:00,47.05,47.08,46.99,47.0,318200.0,34.5625,34.5845,34.5184,34.5258,318200.0
2011-03-23 14:30:00,47.0,47.07,46.97,47.01,713200.0,34.5258,34.5772,34.5037,34.5331,713200.0
2011-03-23 15:00:00,47.02,47.06,46.97,47.0,792200.0,34.5405,34.5699,34.5037,34.5258,792200.0
2011-03-23 15:30:00,47.0,47.02,46.93,46.96,1131000.0,34.5258,34.5405,34.4744,34.4964,1131000.0
2011-03-24 09:30:00,47.27,47.41,47.16,47.25,407600.0,34.7241,34.827,34.6433,34.7094,407600.0
2011-03-24 10:00:00,47.23,47.36,47.07,47.16,284400.0,34.6947,34.7902,34.5772,34.6433,284400.0
2011-03-24 10:30:00,47.13,47.24,47.04,47.12,280600.0,34.6213,34.7021,34.5552,34.6139,280600.0
2011-03-24 11:00:00,47.12,47.16,47.06,47.09,528000.0,34.6139,34.6433,34.5699,34.5919,528000.0
2011-03-24 11:30:00,47.09,47.38,47.09,47.33,456000.0,34.5919,34.8049,34.5919,34.7682,456000.0
2011-03-24 12:00:00,47.33,47.46,47.29,47.45,176800.0,34.7682,34.8637,34.7388,34.8563,176800.0
2011-03-24 12:30:00,47.44,47.47,47.29,47.34,199200.0,34.849,34.871,34.7388,34.7755,199200.0
2011-03-24 13:00:00,47.35,47.45,47.3,47.43,105800.0,34.7829,34.8563,34.7462,34.8416,105800.0
2011-03-24 13:30:00,47.43,47.49,47.36,47.45,136800.0,34.8416,34.8857,34.7902,34.8563,136800.0
2011-03-24 14:00:00,47.43,47.6,47.43,47.57,178000.0,34.8416,34.9665,34.8416,34.9445,178000.0
2011-03-24 14:30:00,47.57,47.6,47.52,47.54,215400.0,34.9445,34.9665,34.9078,34.9225,215400.0
2011-03-24 15:00:00,47.54,47.69,47.49,47.67,300800.0,34.9225,35.0326,34.8857,35.018,300800.0
2011-03-24 15:30:00,47.67,47.7,47.6,47.68,561400.0,35.018,35.04,34.9665,35.0253,561400.0
2011-03-25 09:30:00,47.83,48.09,47.66,48.05,612400.0,35.1355,35.3265,35.0106,35.2971,612400.0
2011-03-25 10:00:00,48.05,48.15,47.97,48.12,314000.0,35.2971,35.3706,35.2383,35.3485,314000.0
2011-03-25 10:30:00,48.13,48.58,48.09,48.51,621000.0,35.3559,35.6864,35.3265,35.635,621000.0
2011-03-25 11:00:00,48.51,48.68,48.48,48.63,510800.0,35.635,35.7599,35.613,35.7232,510800.0
2011-03-25 11:30:00,48.62,48.71,48.56,48.63,281400.0,35.7158,35.7819,35.6717,35.7232,281400.0
2011-03-25 12:00:00,48.63,48.68,48.58,48.59,317600.0,35.7232,35.7599,35.6864,35.6938,317600.0
2011-03-25 12:30:00,48.59,48.61,48.51,48.52,173000.0,35.6938,35.7085,35.635,35.6424,173000.0
2011-03-25 13:00:00,48.53,48.6,48.47,48.58,199800.0,35.6497,35.7011,35.6056,35.6864,199800.0
2011-03-25 13:30:00,48.58,48.65,48.54,48.63,317600.0,35.6864,35.7379,35.657,35.7232,317600.0
2011-03-25 14:00:00,48.63,48.74,48.61,48.63,298400.0,35.7232,35.804,35.7085,35.7232,298400.0
2011-03-25 14:30:00,48.63,48.79,48.62,48.77,405400.0,35.7232,35.8407,35.7158,35.826,405400.0
2011-03-25 15:00:00,48.77,48.94,48.77,48.9,789200.0,35.826,35.9509,35.826,35.9215,789200.0
2011-03-25 15:30:00,48.91,49.0,48.77,48.8,1003400.0,35.9288,35.995,35.826,35.848,1003400.0
2011-03-28 09:30:00,48.88,49.15,48.74,48.99,411600.0,35.9068,36.1051,35.804,35.9876,411600.0
2011-03-28 10:00:00,49.01,49.19,48.85,49.13,393400.0,36.0023,36.1345,35.8848,36.0905,393400.0
2011-03-28 10:30:00,49.13,49.17,48.99,49.04,437000.0,36.0905,36.1198,35.9876,36.0243,437000.0
2011-03-28 11:00:00,49.03,49.1,48.96,49.0,350800.0,36.017,36.0684,35.9656,35.995,350800.0
2011-03-28 11:30:00,49.01,49.01,48.7,48.86,264600.0,36.0023,36.0023,35.7746,35.8921,264600.0
2011-03-28 12:00:00,48.85,48.9,48.79,48.87,129000.0,35.8848,35.9215,35.8407,35.8995,129000.0
2011-03-28 12:30:00,48.87,48.94,48.85,48.88,240800.0,35.8995,35.9509,35.8848,35.9068,240800.0
2011-03-28 13:00:00,48.86,48.93,48.84,48.91,206000.0,35.8921,35.9435,35.8774,35.9288,206000.0
2011-03-28 13:30:00,48.92,48.99,48.87,48.94,145400.0,35.9362,35.9876,35.8995,35.9509,145400.0
2011-03-28 14:00:00,48.94,49.1,48.92,49.05,187800.0,35.9509,36.0684,35.9362,36.0317,187800.0
2011-03-28 14:30:00,49.06,49.07,48.88,48.95,357600.0,36.039,36.0464,35.9068,35.9582,357600.0
2011-03-28 15:00:00,48.94,48.97,48.87,48.93,446200.0,35.9509,35.9729,35.8995,35.9435,446200.0
2011-03-28 15:30:00,48.92,48.96,48.79,48.82,1000600.0,35.9362,35.9656,35.8407,35.8627,1000600.0
2011-03-29 09:30:00,48.69,48.88,48.56,48.74,365200.0,35.7672,35.9068,35.6717,35.804,365200.0
2011-03-29 10:00:00,48.74,49.16,48.65,49.07,369800.0,35.804,36.1125,35.7379,36.0464,369800.0
2011-03-29 10:30:00,49.06,49.17,48.95,48.98,358800.0,36.039,36.1198,35.9582,35.9803,358800.0
2011-03-29 11:00:00,48.99,49.32,48.99,49.31,288800.0,35.9876,36.23,35.9876,36.2227,288800.0
2011-03-29 11:30:00,49.31,49.37,49.26,49.3,262400.0,36.2227,36.2668,36.186,36.2153,262400.0
2011-03-29 12:00:00,49.3,49.3,49.2,49.21,123000.0,36.2153,36.2153,36.1419,36.1492,123000.0
2011-03-29 12:30:00,49.21,49.27,49.18,49.23,194000.0,36.1492,36.1933,36.1272,36.1639,194000.0
2011-03-29 13:00:00,49.23,49.26,49.16,49.17,79200.0,36.1639,36.186,36.1125,36.1198,79200.0
2011-03-29 13:30:00,49.18,49.2,49.14,49.14,83400.0,36.1272,36.1419,36.0978,36.0978,83400.0
2011-03-29 14:00:00,49.15,49.24,49.14,49.2,181000.0,36.1051,36.1713,36.0978,36.1419,181000.0
2011-03-29 14:30:00,49.2,49.24,49.17,49.22,108800.0,36.1419,36.1713,36.1198,36.1566,108800.0
2011-03-29 15:00:00,49.22,49.3,49.2,49.29,333800.0,36.1566,36.2153,36.1419,36.208,333800.0
2011-03-29 15:30:00,49.29,49.4,49.27,49.4,670600.0,36.208,36.2888,36.1933,36.2888,670600.0
2011-03-30 09:30:00,49.63,49.72,49.41,49.59,724800.0,36.4577,36.5239,36.2961,36.4284,724800.0
2011-03-30 10:00:00,49.59,49.62,49.33,49.43,460800.0,36.4284,36.4504,36.2374,36.3108,460800.0
2011-03-30 10:30:00,49.43,49.52,49.34,49.44,349000.0,36.3108,36.3769,36.2447,36.3182,349000.0
2011-03-30 11:00:00,49.46,49.46,49.11,49.13,284200.0,36.3329,36.3329,36.0758,36.0905,284200.0
2011-03-30 11:30:00,49.11,49.24,49.06,49.17,293800.0,36.0758,36.1713,36.039,36.1198,293800.0
2011-03-30 12:00:00,49.17,49.34,49.15,49.29,234800.0,36.1198,36.2447,36.1051,36.208,234800.0
2011-03-30 12:30:00,49.29,49.35,49.27,49.33,144400.0,36.208,36.2521,36.1933,36.2374,144400.0
2011-03-30 13:00:00,49.33,49.38,49.31,49.35,155000.0,36.2374,36.2741,36.2227,36.2521,155000.0
2011-03-30 13:30:00,49.35,49.39,49.33,49.35,226800.0,36.2521,36.2814,36.2374,36.2521,226800.0
2011-03-30 14:00:00,49.35,49.36,49.28,49.32,275000.0,36.2521,36.2594,36.2006,36.23,275000.0
2011-03-30 14:30:00,49.31,49.33,49.13,49.13,421200.0,36.2227,36.2374,36.0905,36.0905,421200.0
2011-03-30 15:00:00,49.13,49.21,49.05,49.06,431200.0,36.0905,36.1492,36.0317,36.039,431200.0
2011-03-30 15:30:00,49.05,49.11,48.93,48.94,706000.0,36.0317,36.0758,35.9435,35.9509,706000.0
2011-03-31 09:30:00,48.7,49.27,48.69,49.2,599000.0,35.7746,36.1933,35.7672,36.1419,599000.0
2011-03-31 10:00:00,49.2,49.58,49.1,49.49,462200.0,36.1419,36.421,36.0684,36.3549,462200.0
2011-03-31 10:30:00,49.49,49.59,49.33,49.42,311800.0,36.3549,36.4284,36.2374,36.3035,311800.0
2011-03-31 11:00:00,49.43,49.44,49.27,49.33,149000.0,36.3108,36.3182,36.1933,36.2374,149000.0
2011-03-31 11:30:00,49.31,49.46,49.21,49.44,126600.0,36.2227,36.3329,36.1492,36.3182,126600.0
2011-03-31 12:00:00,49.42,49.57,49.37,49.52,139600.0,36.3035,36.4137,36.2668,36.3769,139600.0
2011-03-31 12:30:00,49.52,49.69,49.48,49.67,220000.0,36.3769,36.5018,36.3476,36.4871,220000.0
2011-03-31 13:00:00,49.65,49.69,49.61,49.65,127800.0,36.4724,36.5018,36.4431,36.4724,127800.0
2011-03-31 13:30:00,49.65,49.7,49.44,49.46,345600.0,36.4724,36.5092,36.3182,36.3329,345600.0
2011-03-31 14:00:00,49.45,49.55,49.42,49.42,282400.0,36.3255,36.399,36.3035,36.3035,282400.0
2011-03-31 14:30:00,49.42,49.43,49.35,49.38,281000.0,36.3035,36.3108,36.2521,36.2741,281000.0
2011-03-31 15:00:00,49.38,49.41,49.33,49.33,295400.0,36.2741,36.2961,36.2374,36.2374,295400.0
2011-03-31 15:30:00,49.33,49.34,49.15,49.17,653000.0,36.2374,36.2447,36.1051,36.1198,653000.0
2011-04-01 09:30:00,49.49,49.62,49.19,49.19,828200.0,36.3549,36.4504,36.1345,36.1345,828200.0
2011-04-01 10:00:00,49.19,49.4,49.17,49.28,472000.0,36.1345,36.2888,36.1198,36.2006,472000.0
2011-04-01 10:30:00,49.29,49.36,49.15,49.21,431000.0,36.208,36.2594,36.1051,36.1492,431000.0
2011-04-01 11:00:00,49.24,49.29,49.21,49.24,307200.0,36.1713,36.208,36.1492,36.1713,307200.0
2011-04-01 11:30:00,49.24,49.29,49.19,49.28,314200.0,36.1713,36.208,36.1345,36.2006,314200.0
2011-04-01 12:00:00,49.29,49.35,49.27,49.35,215600.0,36.208,36.2521,36.1933,36.2521,215600.0
2011-04-01 12:30:00,49.35,49.37,49.26,49.31,142400.0,36.2521,36.2668,36.186,36.2227,142400.0
2011-04-01 13:00:00,49.29,49.31,49.17,49.19,187600.0,36.208,36.2227,36.1198,36.1345,187600.0
2011-04-01 13:30:00,49.19,49.27,49.16,49.26,136800.0,36.1345,36.1933,36.1125,36.186,136800.0
2011-04-01 14:00:00,49.26,49.3,49.21,49.21,153400.0,36.186,36.2153,36.1492,36.1492,153400.0
2011-04-01 14:30:00,49.21,49.24,49.06,49.09,375600.0,36.1492,36.1713,36.039,36.0611,375600.0
2011-04-01 15:00:00,49.09,49.1,48.89,49.05,536600.0,36.0611,36.0684,35.9142,36.0317,536600.0
2011-04-01 15:30:00,49.05,49.2,49.02,49.1,882600.0,36.0317,36.1419,36.0096,36.0684,882600.0
2011-04-04 09:30:00,49.2,49.4,48.85,48.92,367600.0,36.1419,36.2888,35.8848,35.9362,367600.0
2011-04-04 10:00:00,48.95,49.08,48.84,48.97,264600.0,35.9582,36.0537,35.8774,35.9729,264600.0
2011-04-04 10:30:00,48.97,49.23,48.97,49.2,228200.0,35.9729,36.1639,35.9729,36.1419,228200.0
2011-04-04 11:00:00,49.18,49.19,48.98,49.1,189400.0,36.1272,36.1345,35.9803,36.0684,189400.0
2011-04-04 11:30:00,49.09,49.19,49.08,49.19,190600.0,36.0611,36.1345,36.0537,36.1345,190600.0
2011-04-04 12:00:00,49.19,49.35,49.18,49.33,152600.0,36.1345,36.2521,36.1272,36.2374,152600.0
2011-04-04 12:30:00,49.33,49.37,49.05,49.15,166800.0,36.2374,36.2668,36.0317,36.1051,166800.0
2011-04-04 13:00:00,49.14,49.18,49.08,49.1,104000.0,36.0978,36.1272,36.0537,36.0684,104000.0
2011-04-04 13:30:00,49.1,49.1,48.9,48.95,156200.0,36.0684,36.0684,35.9215,35.9582,156200.0
2011-04-04 14:00:00,48.95,49.11,48.89,49.07,125600.0,35.9582,36.0758,35.9142,36.0464,125600.0
2011-04-04 14:30:00,49.05,49.1,49.04,49.09,107000.0,36.0317,36.0684,36.0243,36.0611,107000.0
2011-04-04 15:00:00,49.09,49.2,49.05,49.19,151600.0,36.0611,36.1419,36.0317,36.1345,151600.0
2011-04-04 15:30:00,49.19,49.31,49.13,49.3,592200.0,36.1345,36.2227,36.0905,36.2153,592200.0
2011-04-05 09:30:00,49.15,49.2,49.04,49.06,389400.0,36.1051,36.1419,36.0243,36.039,389400.0
2011-04-05 10:00:00,49.06,49.13,48.89,49.09,281800.0,36.039,36.0905,35.9142,36.0611,281800.0
2011-04-05 10:30:00,49.08,49.15,48.88,48.95,122800.0,36.0537,36.1051,35.9068,35.9582,122800.0
2011-04-05 11:00:00,48.95,49.12,48.95,49.1,186000.0,35.9582,36.0831,35.9582,36.0684,186000.0
2011-04-05 11:30:00,49.1,49.33,49.05,49.27,248000.0,36.0684,36.2374,36.0317,36.1933,248000.0
2011-04-05 12:00:00,49.28,49.3,49.17,49.26,143600.0,36.2006,36.2153,36.1198,36.186,143600.0
2011-04-05 12:30:00,49.26,49.33,49.21,49.3,193600.0,36.186,36.2374,36.1492,36.2153,193600.0
2011-04-05 13:00:00,49.27,49.39,49.27,49.27,474000.0,36.1933,36.2814,36.1933,36.1933,474000.0
2011-04-05 13:30:00,49.27,49.3,49.17,49.2,116000.0,36.1933,36.2153,36.1198,36.1419,116000.0
2011-04-05 14:00:00,49.19,49.27,49.12,49.24,190400.0,36.1345,36.1933,36.0831,36.1713,190400.0
2011-04-05 14:30:00,49.24,49.27,48.99,49.07,345000.0,36.1713,36.1933,35.9876,36.0464,345000.0
2011-04-05 15:00:00,49.07,49.07,48.97,49.01,160000.0,36.0464,36.0464,35.9729,36.0023,160000.0
2011-04-05 15:30:00,49.01,49.02,48.82,48.91,577200.0,36.0023,36.0096,35.8627,35.9288,577200.0
2011-04-06 09:30:00,49.22,49.22,48.69,48.73,462800.0,36.1566,36.1566,35.7672,35.7966,462800.0
2011-04-06 10:00:00,48.76,48.89,48.54,48.57,252600.0,35.8187,35.9142,35.657,35.6791,252600.0
2011-04-06 10:30:00,48.57,48.83,48.54,48.59,485200.0,35.6791,35.8701,35.657,35.6938,485200.0
2011-04-06 11:00:00,48.59,48.59,48.45,48.49,187400.0,35.6938,35.6938,35.5909,35.6203,187400.0
2011-04-06 11:30:00,48.49,48.52,48.4,48.45,156400.0,35.6203,35.6424,35.5542,35.5909,156400.0
2011-04-06 12:00:00,48.44,48.56,48.43,48.51,136400.0,35.5836,35.6717,35.5762,35.635,136400.0
2011-04-06 12:30:00,48.5,48.58,48.47,48.5,135000.0,35.6277,35.6864,35.6056,35.6277,135000.0
2011-04-06 13:00:00,48.49,48.66,48.49,48.64,108800.0,35.6203,35.7452,35.6203,35.7305,108800.0
2011-04-06 13:30:00,48.65,48.69,48.63,48.66,85200.0,35.7379,35.7672,35.7232,35.7452,85200.0
2011-04-06 14:00:00,48.66,48.68,48.6,48.63,97200.0,35.7452,35.7599,35.7011,35.7232,97200.0
2011-04-06 14:30:00,48.63,48.69,48.6,48.63,182200.0,35.7232,35.7672,35.7011,35.7232,182200.0
2011-04-06 15:00:00,48.64,48.69,48.59,48.63,205200.0,35.7305,35.7672,35.6938,35.7232,205200.0
2011-04-06 15:30:00,48.63,48.71,48.62,48.69,420400.0,35.7232,35.7819,35.7158,35.7672,420400.0
2011-04-07 09:30:00,48.58,48.8,48.41,48.7,238000.0,35.6864,35.848,35.5615,35.7746,238000.0
2011-04-07 10:00:00,48.69,48.74,48.55,48.56,184800.0,35.7672,35.804,35.6644,35.6717,184800.0
2011-04-07 10:30:00,48.55,48.55,48.04,48.21,596600.0,35.6644,35.6644,35.2897,35.4146,596600.0
2011-04-07 11:00:00,48.21,48.32,48.12,48.16,314200.0,35.4146,35.4954,35.3485,35.3779,314200.0
2011-04-07 11:30:00,48.16,48.18,48.0,48.12,354600.0,35.3779,35.3926,35.2604,35.3485,354600.0
2011-04-07 12:00:00,48.12,48.29,48.1,48.2,284000.0,35.3485,35.4734,35.3338,35.4073,284000.0
2011-04-07 12:30:00,48.2,48.35,48.2,48.27,187600.0,35.4073,35.5175,35.4073,35.4587,187600.0
2011-04-07 13:00:00,48.27,48.31,48.12,48.13,195400.0,35.4587,35.4881,35.3485,35.3559,195400.0
2011-04-07 13:30:00,48.12,48.22,48.1,48.17,100200.0,35.3485,35.422,35.3338,35.3852,100200.0
2011-04-07 14:00:00,48.17,48.23,48.06,48.06,218800.0,35.3852,35.4293,35.3044,35.3044,218800.0
2011-04-07 14:30:00,48.06,48.18,48.06,48.16,185400.0,35.3044,35.3926,35.3044,35.3779,185400.0
2011-04-07 15:00:00,48.15,48.21,48.1,48.15,314000.0,35.3706,35.4146,35.3338,35.3706,314000.0
2011-04-07 15:30:00,48.16,48.25,48.12,48.24,584200.0,35.3779,35.444,35.3485,35.4367,584200.0
2011-04-08 09:30:00,48.32,48.44,48.14,48.21,351400.0,35.4954,35.5836,35.3632,35.4146,351400.0
2011-04-08 10:00:00,48.2,48.21,47.96,48.02,226000.0,35.4073,35.4146,35.231,35.2751,226000.0
2011-04-08 10:30:00,48.02,48.13,47.98,48.04,191200.0,35.2751,35.3559,35.2457,35.2897,191200.0
2011-04-08 11:00:00,48.05,48.05,47.88,47.98,323200.0,35.2971,35.2971,35.1722,35.2457,323200.0
2011-04-08 11:30:00,47.98,48.12,47.95,48.0,282600.0,35.2457,35.3485,35.2236,35.2604,282600.0
2011-04-08 12:00:00,48.0,48.05,47.9,47.95,163000.0,35.2604,35.2971,35.1869,35.2236,163000.0
2011-04-08 12:30:00,47.94,47.98,47.67,47.73,206800.0,35.2163,35.2457,35.018,35.062,206800.0
2011-04-08 13:00:00,47.74,47.88,47.72,47.87,110400.0,35.0694,35.1722,35.0547,35.1649,110400.0
2011-04-08 13:30:00,47.88,47.93,47.76,47.76,231600.0,35.1722,35.2089,35.0841,35.0841,231600.0
2011-04-08 14:00:00,47.78,47.78,47.52,47.59,415000.0,35.0988,35.0988,34.9078,34.9592,415000.0
2011-04-08 14:30:00,47.58,47.6,47.29,47.35,456200.0,34.9518,34.9665,34.7388,34.7829,456200.0
2011-04-08 15:00:00,47.35,47.55,47.35,47.55,597200.0,34.7829,34.9298,34.7829,34.9298,597200.0
2011-04-08 15:30:00,47.55,47.88,47.55,47.81,895000.0,34.9298,35.1722,34.9298,35.1208,895000.0
2011-04-11 09:30:00,47.94,48.13,47.78,48.01,388800.0,35.2163,35.3559,35.0988,35.2677,388800.0
2011-04-11 10:00:00,48.02,48.05,47.74,47.82,160600.0,35.2751,35.2971,35.0694,35.1281,160600.0
2011-04-11 10:30:00,47.8,47.85,47.44,47.44,285600.0,35.1134,35.1502,34.849,34.849,285600.0
2011-04-11 11:00:00,47.45,47.48,47.19,47.24,832800.0,34.8563,34.8784,34.6653,34.7021,832800.0
2011-04-11 11:30:00,47.23,47.33,47.21,47.27,580000.0,34.6947,34.7682,34.68,34.7241,580000.0
2011-04-11 12:00:00,47.27,47.67,47.27,47.66,531400.0,34.7241,35.018,34.7241,35.0106,531400.0
2011-04-11 12:30:00,47.66,47.66,47.5,47.5,139000.0,35.0106,35.0106,34.8931,34.8931,139000.0
2011-04-11 13:00:00,47.51,47.61,47.45,47.6,165200.0,34.9004,34.9739,34.8563,34.9665,165200.0
2011-04-11 13:30:00,47.6,47.65,47.46,47.53,190200.0,34.9665,35.0033,34.8637,34.9151,190200.0
2011-04-11 14:00:00,47.54,47.64,47.54,47.57,225600.0,34.9225,34.9959,34.9225,34.9445,225600.0
2011-04-11 14:30:00,47.57,47.63,47.48,47.51,244800.0,34.9445,34.9886,34.8784,34.9004,244800.0
2011-04-11 15:00:00,47.51,47.52,47.41,47.48,355800.0,34.9004,34.9078,34.827,34.8784,355800.0
2011-04-11 15:30:00,47.48,47.68,47.46,47.67,627200.0,34.8784,35.0253,34.8637,35.018,627200.0
2011-04-12 09:30:00,47.49,48.55,47.41,48.11,878400.0,34.8857,35.6644,34.827,35.3412,878400.0
2011-04-12 10:00:00,48.12,48.44,47.95,48.36,918600.0,35.3485,35.5836,35.2236,35.5248,918600.0
2011-04-12 10:30:00,48.36,48.37,47.99,48.22,455200.0,35.5248,35.5322,35.253,35.422,455200.0
2011-04-12 11:00:00,48.18,48.35,48.13,48.27,593400.0,35.3926,35.5175,35.3559,35.4587,593400.0
2011-04-12 11:30:00,48.27,48.39,48.22,48.31,257600.0,35.4587,35.5469,35.422,35.4881,257600.0
2011-04-12 12:00:00,48.32,48.41,48.29,48.34,181600.0,35.4954,35.5615,35.4734,35.5101,181600.0
2011-04-12 12:30:00,48.34,48.4,48.3,48.34,207200.0,35.5101,35.5542,35.4807,35.5101,207200.0
2011-04-12 13:00:00,48.33,48.38,48.22,48.32,172400.0,35.5028,35.5395,35.422,35.4954,172400.0
2011-04-12 13:30:00,48.33,48.44,48.26,48.38,230800.0,35.5028,35.5836,35.4514,35.5395,230800.0
2011-04-12 14:00:00,48.38,48.49,48.35,48.46,277200.0,35.5395,35.6203,35.5175,35.5983,277200.0
2011-04-12 14:30:00,48.46,48.47,48.34,48.35,270400.0,35.5983,35.6056,35.5101,35.5175,270400.0
2011-04-12 15:00:00,48.36,48.41,48.23,48.24,409800.0,35.5248,35.5615,35.4293,35.4367,409800.0
2011-04-12 15:30:00,48.23,48.3,48.2,48.27,838800.0,35.4293,35.4807,35.4073,35.4587,838800.0
2011-04-13 09:30:00,48.51,48.62,48.15,48.22,452400.0,35.635,35.7158,35.3706,35.422,452400.0
2011-04-13 10:00:00,48.21,48.47,48.19,48.42,469400.0,35.4146,35.6056,35.3999,35.5689,469400.0
2011-04-13 10:30:00,48.41,48.52,48.32,48.47,307400.0,35.5615,35.6424,35.4954,35.6056,307400.0
2011-04-13 11:00:00,48.47,48.6,48.38,48.57,301000.0,35.6056,35.7011,35.5395,35.6791,301000.0
2011-04-13 11:30:00,48.59,48.66,48.49,48.52,360000.0,35.6938,35.7452,35.6203,35.6424,360000.0
2011-04-13 12:00:00,48.53,48.64,48.51,48.6,515200.0,35.6497,35.7305,35.635,35.7011,515200.0
2011-04-13 12:30:00,48.59,48.59,48.38,48.48,506000.0,35.6938,35.6938,35.5395,35.613,506000.0
2011-04-13 13:00:00,48.48,48.5,48.4,48.43,208600.0,35.613,35.6277,35.5542,35.5762,208600.0
2011-04-13 13:30:00,48.44,48.46,48.33,48.37,189600.0,35.5836,35.5983,35.5028,35.5322,189600.0
2011-04-13 14:00:00,48.37,48.43,48.22,48.38,865000.0,35.5322,35.5762,35.422,35.5395,865000.0
2011-04-13 14:30:00,48.38,48.51,48.3,48.48,331600.0,35.5395,35.635,35.4807,35.613,331600.0
2011-04-13 15:00:00,48.48,48.6,48.48,48.55,395200.0,35.613,35.7011,35.613,35.6644,395200.0
2011-04-13 15:30:00,48.54,48.56,48.42,48.46,550000.0,35.657,35.6717,35.5689,35.5983,550000.0
2011-04-14 09:30:00,48.01,48.26,47.82,48.21,715000.0,35.2677,35.4514,35.1281,35.4146,715000.0
2011-04-14 10:00:00,48.2,48.49,48.19,48.47,459800.0,35.4073,35.6203,35.3999,35.6056,459800.0
2011-04-14 10:30:00,48.48,48.52,48.33,48.41,275600.0,35.613,35.6424,35.5028,35.5615,275600.0
2011-04-14 11:00:00,48.4,48.52,48.3,48.34,238000.0,35.5542,35.6424,35.4807,35.5101,238000.0
2011-04-14 11:30:00,48.34,48.44,48.24,48.38,261200.0,35.5101,35.5836,35.4367,35.5395,261200.0
2011-04-14 12:00:00,48.38,48.6,48.38,48.57,187000.0,35.5395,35.7011,35.5395,35.6791,187000.0
2011-04-14 12:30:00,48.58,48.63,48.46,48.46,233000.0,35.6864,35.7232,35.5983,35.5983,233000.0
2011-04-14 13:00:00,48.46,48.48,48.25,48.34,419200.0,35.5983,35.613,35.444,35.5101,419200.0
2011-04-14 13:30:00,48.35,48.5,48.35,48.46,368200.0,35.5175,35.6277,35.5175,35.5983,368200.0
2011-04-14 14:00:00,48.46,48.75,48.46,48.69,437200.0,35.5983,35.8113,35.5983,35.7672,437200.0
2011-04-14 14:30:00,48.69,48.79,48.63,48.77,545200.0,35.7672,35.8407,35.7232,35.826,545200.0
2011-04-14 15:00:00,48.77,48.9,48.75,48.84,631000.0,35.826,35.9215,35.8113,35.8774,631000.0
2011-04-14 15:30:00,48.84,48.85,48.62,48.69,920400.0,35.8774,35.8848,35.7158,35.7672,920400.0
2011-04-15 09:30:00,48.76,48.9,48.45,48.85,830800.0,35.8187,35.9215,35.5909,35.8848,830800.0
2011-04-15 10:00:00,48.86,49.0,48.74,48.85,341600.0,35.8921,35.995,35.804,35.8848,341600.0
2011-04-15 10:30:00,48.86,48.92,48.61,48.68,339200.0,35.8921,35.9362,35.7085,35.7599,339200.0
2011-04-15 11:00:00,48.68,48.79,48.63,48.78,293200.0,35.7599,35.8407,35.7232,35.8333,293200.0
2011-04-15 11:30:00,48.77,48.96,48.76,48.91,161400.0,35.826,35.9656,35.8187,35.9288,161400.0
2011-04-15 12:00:00,48.91,49.1,48.91,49.1,295600.0,35.9288,36.0684,35.9288,36.0684,295600.0
2011-04-15 12:30:00,49.1,49.22,49.04,49.21,268200.0,36.0684,36.1566,36.0243,36.1492,268200.0
2011-04-15 13:00:00,49.22,49.23,49.05,49.07,240200.0,36.1566,36.1639,36.0317,36.0464,240200.0
2011-04-15 13:30:00,49.07,49.24,49.04,49.19,241200.0,36.0464,36.1713,36.0243,36.1345,241200.0
2011-04-15 14:00:00,49.19,49.4,49.19,49.39,252800.0,36.1345,36.2888,36.1345,36.2814,252800.0
2011-04-15 14:30:00,49.4,49.45,49.38,49.44,289800.0,36.2888,36.3255,36.2741,36.3182,289800.0
2011-04-15 15:00:00,49.44,49.45,49.21,49.25,329400.0,36.3182,36.3255,36.1492,36.1786,329400.0
2011-04-15 15:30:00,49.25,49.29,49.1,49.15,756800.0,36.1786,36.208,36.0684,36.1051,756800.0
2011-04-18 09:30:00,48.48,48.65,48.18,48.27,407400.0,35.613,35.7379,35.3926,35.4587,407400.0
2011-04-18 10:00:00,48.27,48.33,48.07,48.18,291200.0,35.4587,35.5028,35.3118,35.3926,291200.0
2011-04-18 10:30:00,48.19,48.33,47.83,47.85,478800.0,35.3999,35.5028,35.1355,35.1502,478800.0
2011-04-18 11:00:00,47.87,48.02,47.82,47.97,354200.0,35.1649,35.2751,35.1281,35.2383,354200.0
2011-04-18 11:30:00,47.96,48.14,47.9,48.04,239400.0,35.231,35.3632,35.1869,35.2897,239400.0
2011-04-18 12:00:00,48.03,48.2,47.95,48.09,251600.0,35.2824,35.4073,35.2236,35.3265,251600.0
2011-04-18 12:30:00,48.08,48.16,48.02,48.08,132800.0,35.3191,35.3779,35.2751,35.3191,132800.0
2011-04-18 13:00:00,48.08,48.11,47.98,48.04,171200.0,35.3191,35.3412,35.2457,35.2897,171200.0
2011-04-18 13:30:00,48.04,48.19,48.0,48.18,139600.0,35.2897,35.3999,35.2604,35.3926,139600.0
2011-04-18 14:00:00,48.18,48.23,48.12,48.19,278800.0,35.3926,35.4293,35.3485,35.3999,278800.0
2011-04-18 14:30:00,48.2,48.49,48.19,48.44,280000.0,35.4073,35.6203,35.3999,35.5836,280000.0
2011-04-18 15:00:00,48.44,48.54,48.34,48.45,277800.0,35.5836,35.657,35.5101,35.5909,277800.0
2011-04-18 15:30:00,48.47,48.58,48.3,48.38,816000.0,35.6056,35.6864,35.4807,35.5395,816000.0
2011-04-19 09:30:00,48.38,48.65,48.24,48.58,519400.0,35.5395,35.7379,35.4367,35.6864,519400.0
2011-04-19 10:00:00,48.58,48.63,48.48,48.55,219400.0,35.6864,35.7232,35.613,35.6644,219400.0
2011-04-19 10:30:00,48.55,48.73,48.52,48.7,281400.0,35.6644,35.7966,35.6424,35.7746,281400.0
2011-04-19 11:00:00,48.7,48.73,48.59,48.63,275600.0,35.7746,35.7966,35.6938,35.7232,275600.0
2011-04-19 11:30:00,48.63,48.77,48.55,48.77,261600.0,35.7232,35.826,35.6644,35.826,261600.0
2011-04-19 12:00:00,48.76,48.76,48.6,48.74,234600.0,35.8187,35.8187,35.7011,35.804,234600.0
2011-04-19 12:30:00,48.73,48.87,48.73,48.74,247600.0,35.7966,35.8995,35.7966,35.804,247600.0
2011-04-19 13:00:00,48.74,48.85,48.7,48.72,220400.0,35.804,35.8848,35.7746,35.7893,220400.0
2011-04-19 13:30:00,48.72,48.75,48.6,48.64,490600.0,35.7893,35.8113,35.7011,35.7305,490600.0
2011-04-19 14:00:00,48.65,48.67,48.52,48.54,175000.0,35.7379,35.7525,35.6424,35.657,175000.0
2011-04-19 14:30:00,48.52,48.57,48.46,48.57,242800.0,35.6424,35.6791,35.5983,35.6791,242800.0
2011-04-19 15:00:00,48.55,48.63,48.55,48.57,273000.0,35.6644,35.7232,35.6644,35.6791,273000.0
2011-04-19 15:30:00,48.57,48.73,48.55,48.68,568400.0,35.6791,35.7966,35.6644,35.7599,568400.0
2011-04-20 09:30:00,49.44,49.59,48.47,48.49,1080000.0,36.3182,36.4284,35.6056,35.6203,1080000.0
2011-04-20 10:00:00,48.51,48.95,48.5,48.76,407000.0,35.635,35.9582,35.6277,35.8187,407000.0
2011-04-20 10:30:00,48.77,48.8,48.03,48.08,644600.0,35.826,35.848,35.2824,35.3191,644600.0
2011-04-20 11:00:00,48.09,48.31,48.06,48.3,694000.0,35.3265,35.4881,35.3044,35.4807,694000.0
2011-04-20 11:30:00,48.29,48.33,48.15,48.26,372200.0,35.4734,35.5028,35.3706,35.4514,372200.0
2011-04-20 12:00:00,48.26,48.29,48.04,48.05,318000.0,35.4514,35.4734,35.2897,35.2971,318000.0
2011-04-20 12:30:00,48.05,48.13,48.02,48.12,339800.0,35.2971,35.3559,35.2751,35.3485,339800.0
2011-04-20 13:00:00,48.13,48.15,47.4,47.51,1898400.0,35.3559,35.3706,34.8196,34.9004,1898400.0
2011-04-20 13:30:00,47.52,47.77,47.4,47.42,647400.0,34.9078,35.0914,34.8196,34.8343,647400.0
2011-04-20 14:00:00,47.41,47.45,46.4,47.21,2462000.0,34.827,34.8563,34.085,34.68,2462000.0
2011-04-20 14:30:00,47.21,48.33,47.11,48.1,1761800.0,34.68,35.5028,34.6066,35.3338,1761800.0
2011-04-20 15:00:00,48.09,48.09,47.7,47.91,1017200.0,35.3265,35.3265,35.04,35.1943,1017200.0
2011-04-20 15:30:00,47.92,48.1,47.84,48.04,1518600.0,35.2016,35.3338,35.1428,35.2897,1518600.0
2011-04-21 09:30:00,48.27,48.32,47.76,48.17,635000.0,35.4587,35.4954,35.0841,35.3852,635000.0
2011-04-21 10:00:00,48.16,48.22,47.97,48.12,299800.0,35.3779,35.422,35.2383,35.3485,299800.0
2011-04-21 10:30:00,48.13,48.23,48.06,48.2,258800.0,35.3559,35.4293,35.3044,35.4073,258800.0
2011-04-21 11:00:00,48.19,48.27,48.16,48.23,249800.0,35.3999,35.4587,35.3779,35.4293,249800.0
2011-04-21 11:30:00,48.24,48.26,47.97,48.02,259200.0,35.4367,35.4514,35.2383,35.2751,259200.0
2011-04-21 12:00:00,48.02,48.02,47.82,47.87,232000.0,35.2751,35.2751,35.1281,35.1649,232000.0
2011-04-21 12:30:00,47.87,47.9,47.75,47.89,387600.0,35.1649,35.1869,35.0767,35.1796,387600.0
2011-04-21 13:00:00,47.88,47.99,47.85,47.96,641600.0,35.1722,35.253,35.1502,35.231,641600.0
2011-04-21 13:30:00,47.97,48.02,47.87,47.91,1379000.0,35.2383,35.2751,35.1649,35.1943,1379000.0
2011-04-21 14:00:00,47.91,48.01,47.9,47.99,431400.0,35.1943,35.2677,35.1869,35.253,431400.0
2011-04-21 14:30:00,47.98,48.01,47.97,47.97,301400.0,35.2457,35.2677,35.2383,35.2383,301400.0
2011-04-21 15:00:00,47.97,48.01,47.96,47.97,320200.0,35.2383,35.2677,35.231,35.2383,320200.0
2011-04-21 15:30:00,47.97,48.04,47.95,48.03,821400.0,35.2383,35.2897,35.2236,35.2824,821400.0
2011-04-25 09:30:00,47.99,48.22,47.87,48.02,539800.0,35.253,35.422,35.1649,35.2751,539800.0
2011-04-25 10:00:00,48.04,48.1,47.88,47.96,283400.0,35.2897,35.3338,35.1722,35.231,283400.0
2011-04-25 10:30:00,47.96,48.23,47.96,48.12,339600.0,35.231,35.4293,35.231,35.3485,339600.0
2011-04-25 11:00:00,48.11,48.3,48.05,48.25,464000.0,35.3412,35.4807,35.2971,35.444,464000.0
2011-04-25 11:30:00,48.26,48.4,48.23,48.39,209800.0,35.4514,35.5542,35.4293,35.5469,209800.0
2011-04-25 12:00:00,48.38,48.49,48.36,48.48,178800.0,35.5395,35.6203,35.5248,35.613,178800.0
2011-04-25 12:30:00,48.48,48.54,48.46,48.47,164200.0,35.613,35.657,35.5983,35.6056,164200.0
2011-04-25 13:00:00,48.47,48.54,48.47,48.49,192000.0,35.6056,35.657,35.6056,35.6203,192000.0
2011-04-25 13:30:00,48.49,48.59,48.48,48.52,192200.0,35.6203,35.6938,35.613,35.6424,192200.0
2011-04-25 14:00:00,48.51,48.57,48.48,48.51,341600.0,35.635,35.6791,35.613,35.635,341600.0
2011-04-25 14:30:00,48.51,48.55,48.46,48.5,462000.0,35.635,35.6644,35.5983,35.6277,462000.0
2011-04-25 15:00:00,48.5,48.58,48.47,48.56,572200.0,35.6277,35.6864,35.6056,35.6717,572200.0
2011-04-25 15:30:00,48.56,48.56,48.45,48.52,1009800.0,35.6717,35.6717,35.5909,35.6424,1009800.0
2011-04-26 09:30:00,48.8,48.99,48.76,48.93,553200.0,35.848,35.9876,35.8187,35.9435,553200.0
2011-04-26 10:00:00,48.94,49.22,48.8,49.12,387800.0,35.9509,36.1566,35.848,36.0831,387800.0
2011-04-26 10:30:00,49.13,49.5,49.13,49.49,577400.0,36.0905,36.3623,36.0905,36.3549,577400.0
2011-04-26 11:00:00,49.49,49.62,49.48,49.59,640600.0,36.3549,36.4504,36.3476,36.4284,640600.0
2011-04-26 11:30:00,49.59,49.74,49.59,49.74,496600.0,36.4284,36.5386,36.4284,36.5386,496600.0
2011-04-26 12:00:00,49.74,49.8,49.61,49.69,433800.0,36.5386,36.5826,36.4431,36.5018,433800.0
2011-04-26 12:30:00,49.69,49.78,49.67,49.7,358600.0,36.5018,36.5679,36.4871,36.5092,358600.0
2011-04-26 13:00:00,49.7,49.75,49.63,49.73,338000.0,36.5092,36.5459,36.4577,36.5312,338000.0
2011-04-26 13:30:00,49.73,49.78,49.62,49.74,351200.0,36.5312,36.5679,36.4504,36.5386,351200.0
2011-04-26 14:00:00,49.74,49.86,49.7,49.85,343400.0,36.5386,36.6267,36.5092,36.6194,343400.0
2011-04-26 14:30:00,49.85,49.92,49.81,49.88,382200.0,36.6194,36.6708,36.59,36.6414,382200.0
2011-04-26 15:00:00,49.87,49.97,49.84,49.89,739400.0,36.6341,36.7075,36.612,36.6487,739400.0
2011-04-26 15:30:00,49.89,50.02,49.88,49.99,1604000.0,36.6487,36.7442,36.6414,36.7222,1604000.0
2011-04-27 09:30:00,50.22,50.6,50.08,50.44,1089200.0,36.8912,37.1703,36.7883,37.0528,1089200.0
2011-04-27 10:00:00,50.44,50.44,50.04,50.12,672600.0,37.0528,37.0528,36.7589,36.8177,672600.0
2011-04-27 10:30:00,50.12,50.24,49.91,49.99,818000.0,36.8177,36.9059,36.6634,36.7222,818000.0
2011-04-27 11:00:00,49.99,50.34,49.98,50.34,416200.0,36.7222,36.9793,36.7149,36.9793,416200.0
2011-04-27 11:30:00,50.31,50.34,50.17,50.21,395600.0,36.9573,36.9793,36.8544,36.8838,395600.0
2011-04-27 12:00:00,50.21,50.31,50.19,50.29,265600.0,36.8838,36.9573,36.8691,36.9426,265600.0
2011-04-27 12:30:00,50.28,50.57,50.27,50.47,415800.0,36.9352,37.1483,36.9279,37.0748,415800.0
2011-04-27 13:00:00,50.49,50.56,50.4,50.54,328400.0,37.0895,37.1409,37.0234,37.1262,328400.0
2011-04-27 13:30:00,50.52,50.74,50.48,50.72,387200.0,37.1115,37.2731,37.0822,37.2585,387200.0
2011-04-27 14:00:00,50.73,50.8,50.41,50.41,769600.0,37.2658,37.3172,37.0307,37.0307,769600.0
2011-04-27 14:30:00,50.42,50.67,50.4,50.64,465200.0,37.0381,37.2217,37.0234,37.1997,465200.0
2011-04-27 15:00:00,50.64,50.82,50.62,50.81,567800.0,37.1997,37.3319,37.185,37.3246,567800.0
2011-04-27 15:30:00,50.81,51.0,50.8,50.91,1591800.0,37.3246,37.4641,37.3172,37.398,1591800.0
2011-04-28 09:30:00,50.95,51.32,50.94,51.28,1365800.0,37.4274,37.6992,37.4201,37.6698,1365800.0
2011-04-28 10:00:00,51.29,51.46,51.23,51.45,585800.0,37.6772,37.8021,37.6331,37.7947,585800.0
2011-04-28 10:30:00,51.45,51.48,51.33,51.37,640600.0,37.7947,37.8167,37.7066,37.7359,640600.0
2011-04-28 11:00:00,51.37,51.38,51.32,51.37,563000.0,37.7359,37.7433,37.6992,37.7359,563000.0
2011-04-28 11:30:00,51.35,51.46,51.33,51.4,635600.0,37.7212,37.8021,37.7066,37.758,635600.0
2011-04-28 12:00:00,51.4,51.45,51.35,51.44,281800.0,37.758,37.7947,37.7212,37.7874,281800.0
2011-04-28 12:30:00,51.45,51.47,51.4,51.41,303600.0,37.7947,37.8094,37.758,37.7653,303600.0
2011-04-28 13:00:00,51.43,51.52,51.41,51.5,494600.0,37.78,37.8461,37.7653,37.8314,494600.0
2011-04-28 13:30:00,51.5,51.58,51.49,51.52,485800.0,37.8314,37.8902,37.8241,37.8461,485800.0
2011-04-28 14:00:00,51.52,51.52,51.46,51.51,401800.0,37.8461,37.8461,37.8021,37.8388,401800.0
2011-04-28 14:30:00,51.51,51.56,51.48,51.49,515600.0,37.8388,37.8755,37.8167,37.8241,515600.0
2011-04-28 15:00:00,51.49,51.49,51.35,51.41,845200.0,37.8241,37.8241,37.7212,37.7653,845200.0
2011-04-28 15:30:00,51.41,51.58,51.39,51.44,1012400.0,37.7653,37.8902,37.7506,37.7874,1012400.0
2011-04-29 09:30:00,51.57,51.91,51.1,51.63,711600.0,37.8829,38.1326,37.5376,37.9269,711600.0
2011-04-29 10:00:00,51.63,51.63,51.48,51.51,570600.0,37.9269,37.9269,37.8167,37.8388,570600.0
2011-04-29 10:30:00,51.5,51.52,51.35,51.49,611600.0,37.8314,37.8461,37.7212,37.8241,611600.0
2011-04-29 11:00:00,51.49,51.52,51.4,51.49,360200.0,37.8241,37.8461,37.758,37.8241,360200.0
2011-04-29 11:30:00,51.49,51.52,51.33,51.46,470200.0,37.8241,37.8461,37.7066,37.8021,470200.0
2011-04-29 12:00:00,51.46,51.56,51.44,51.5,235800.0,37.8021,37.8755,37.7874,37.8314,235800.0
2011-04-29 12:30:00,51.51,51.57,51.43,51.55,207200.0,37.8388,37.8829,37.78,37.8682,207200.0
2011-04-29 13:00:00,51.55,51.6,51.53,51.56,489800.0,37.8682,37.9049,37.8535,37.8755,489800.0
2011-04-29 13:30:00,51.56,51.65,51.53,51.63,375400.0,37.8755,37.9416,37.8535,37.9269,375400.0
2011-04-29 14:00:00,51.63,51.68,51.61,51.63,206600.0,37.9269,37.9637,37.9122,37.9269,206600.0
2011-04-29 14:30:00,51.63,51.67,51.6,51.63,371200.0,37.9269,37.9563,37.9049,37.9269,371200.0
2011-04-29 15:00:00,51.63,51.65,51.49,51.54,435800.0,37.9269,37.9416,37.8241,37.8608,435800.0
2011-04-29 15:30:00,51.53,51.76,51.52,51.71,1554000.0,37.8535,38.0224,37.8461,37.9857,1554000.0
2011-05-02 09:30:00,51.92,51.98,51.56,51.86,372000.0,38.14,38.184,37.8755,38.0959,372000.0
2011-05-02 10:00:00,51.89,52.0,51.72,51.98,367600.0,38.1179,38.1987,37.993,38.184,367600.0
2011-05-02 10:30:00,51.98,52.0,51.85,51.93,342400.0,38.184,38.1987,38.0885,38.1473,342400.0
2011-05-02 11:00:00,51.94,52.07,51.91,51.98,272200.0,38.1547,38.2502,38.1326,38.184,272200.0
2011-05-02 11:30:00,51.98,52.07,51.93,52.05,280600.0,38.184,38.2502,38.1473,38.2355,280600.0
2011-05-02 12:00:00,52.05,52.05,51.81,51.83,279400.0,38.2355,38.2355,38.0592,38.0738,279400.0
2011-05-02 12:30:00,51.84,51.98,51.79,51.8,348200.0,38.0812,38.184,38.0445,38.0518,348200.0
2011-05-02 13:00:00,51.8,51.93,51.8,51.92,200000.0,38.0518,38.1473,38.0518,38.14,200000.0
2011-05-02 13:30:00,51.92,51.95,51.84,51.85,162400.0,38.14,38.162,38.0812,38.0885,162400.0
2011-05-02 14:00:00,51.86,51.95,51.84,51.88,187000.0,38.0959,38.162,38.0812,38.1106,187000.0
2011-05-02 14:30:00,51.87,51.99,51.85,51.91,226400.0,38.1032,38.1914,38.0885,38.1326,226400.0
2011-05-02 15:00:00,51.91,52.0,51.77,51.8,554400.0,38.1326,38.1987,38.0298,38.0518,554400.0
2011-05-02 15:30:00,51.81,51.87,51.71,51.81,783600.0,38.0592,38.1032,37.9857,38.0592,783600.0
2011-05-03 09:30:00,51.74,51.74,51.35,51.47,686000.0,38.0077,38.0077,37.7212,37.8094,686000.0
2011-05-03 10:00:00,51.49,51.63,51.47,51.59,704800.0,37.8241,37.9269,37.8094,37.8975,704800.0
2011-05-03 10:30:00,51.59,51.65,51.47,51.57,595800.0,37.8975,37.9416,37.8094,37.8829,595800.0
2011-05-03 11:00:00,51.57,51.85,51.51,51.82,350000.0,37.8829,38.0885,37.8388,38.0665,350000.0
2011-05-03 11:30:00,51.81,52.04,51.77,52.02,400200.0,38.0592,38.2281,38.0298,38.2134,400200.0
2011-05-03 12:00:00,52.02,52.03,51.94,51.99,385600.0,38.2134,38.2208,38.1547,38.1914,385600.0
2011-05-03 12:30:00,51.98,51.99,51.83,51.9,279800.0,38.184,38.1914,38.0738,38.1253,279800.0
2011-05-03 13:00:00,51.9,51.93,51.8,51.91,351800.0,38.1253,38.1473,38.0518,38.1326,351800.0
2011-05-03 13:30:00,51.9,51.97,51.79,51.85,1122600.0,38.1253,38.1767,38.0445,38.0885,1122600.0
2011-05-03 14:00:00,51.85,51.87,51.56,51.82,437200.0,38.0885,38.1032,37.8755,38.0665,437200.0
2011-05-03 14:30:00,51.82,51.88,51.64,51.74,351800.0,38.0665,38.1106,37.9343,38.0077,351800.0
2011-05-03 15:00:00,51.73,51.9,51.72,51.82,272800.0,38.0004,38.1253,37.993,38.0665,272800.0
2011-05-03 15:30:00,51.82,51.95,51.78,51.9,561200.0,38.0665,38.162,38.0371,38.1253,561200.0
2011-05-04 09:30:00,51.79,51.88,51.52,51.66,717400.0,38.0445,38.1106,37.8461,37.949,717400.0
2011-05-04 10:00:00,51.65,51.65,51.08,51.34,1077600.0,37.9416,37.9416,37.5229,37.7139,1077600.0
2011-05-04 10:30:00,51.34,51.43,50.95,51.13,872800.0,37.7139,37.78,37.4274,37.5596,872800.0
2011-05-04 11:00:00,51.13,51.15,50.57,50.58,858400.0,37.5596,37.5743,37.1483,37.1556,858400.0
2011-05-04 11:30:00,50.58,50.69,50.34,50.67,852800.0,37.1556,37.2364,36.9793,37.2217,852800.0
2011-05-04 12:00:00,50.67,50.8,50.46,50.49,399200.0,37.2217,37.3172,37.0675,37.0895,399200.0
2011-05-04 12:30:00,50.49,50.61,50.4,50.6,488400.0,37.0895,37.1776,37.0234,37.1703,488400.0
2011-05-04 13:00:00,50.6,50.68,50.52,50.55,515200.0,37.1703,37.2291,37.1115,37.1336,515200.0
2011-05-04 13:30:00,50.55,50.63,50.53,50.59,517600.0,37.1336,37.1923,37.1189,37.163,517600.0
2011-05-04 14:00:00,50.59,50.68,50.52,50.65,624000.0,37.163,37.2291,37.1115,37.207,624000.0
2011-05-04 14:30:00,50.65,50.75,50.47,50.49,821800.0,37.207,37.2805,37.0748,37.0895,821800.0
2011-05-04 15:00:00,50.49,50.53,50.31,50.45,710600.0,37.0895,37.1189,36.9573,37.0601,710600.0
2011-05-04 15:30:00,50.45,50.47,50.16,50.26,1729600.0,37.0601,37.0748,36.8471,36.9205,1729600.0
2011-05-05 09:30:00,50.08,50.71,49.71,50.48,567400.0,36.7883,37.2511,36.5165,37.0822,567400.0
2011-05-05 10:00:00,50.48,50.7,50.18,50.37,605000.0,37.0822,37.2438,36.8618,37.0013,605000.0
2011-05-05 10:30:00,50.35,50.68,50.34,50.51,384200.0,36.9867,37.2291,36.9793,37.1042,384200.0
2011-05-05 11:00:00,50.51,50.6,50.27,50.6,694000.0,37.1042,37.1703,36.9279,37.1703,694000.0
2011-05-05 11:30:00,50.58,50.81,50.52,50.75,364800.0,37.1556,37.3246,37.1115,37.2805,364800.0
2011-05-05 12:00:00,50.77,50.95,50.77,50.87,231400.0,37.2952,37.4274,37.2952,37.3686,231400.0
2011-05-05 12:30:00,50.84,50.91,50.75,50.81,237600.0,37.3466,37.398,37.2805,37.3246,237600.0
2011-05-05 13:00:00,50.82,51.0,50.76,50.93,385800.0,37.3319,37.4641,37.2878,37.4127,385800.0
2011-05-05 13:30:00,50.94,50.96,50.75,50.85,294400.0,37.4201,37.4348,37.2805,37.354,294400.0
2011-05-05 14:00:00,50.85,51.04,50.74,51.04,411800.0,37.354,37.4935,37.2731,37.4935,411800.0
2011-05-05 14:30:00,51.04,51.14,50.87,50.88,474800.0,37.4935,37.567,37.3686,37.376,474800.0
2011-05-05 15:00:00,50.88,50.94,50.42,50.42,1115600.0,37.376,37.4201,37.0381,37.0381,1115600.0
2011-05-05 15:30:00,50.42,50.88,50.42,50.85,1749800.0,37.0381,37.376,37.0381,37.354,1749800.0
2011-05-06 09:30:00,51.55,51.77,51.26,51.38,465000.0,37.8682,38.0298,37.6551,37.7433,465000.0
2011-05-06 10:00:00,51.38,51.52,51.24,51.47,362800.0,37.7433,37.8461,37.6404,37.8094,362800.0
2011-05-06 10:30:00,51.48,51.48,51.35,51.38,396200.0,37.8167,37.8167,37.7212,37.7433,396200.0
2011-05-06 11:00:00,51.38,51.75,51.37,51.55,343800.0,37.7433,38.0151,37.7359,37.8682,343800.0
2011-05-06 11:30:00,51.56,51.62,51.48,51.57,306400.0,37.8755,37.9196,37.8167,37.8829,306400.0
2011-05-06 12:00:00,51.6,51.63,51.4,51.41,475000.0,37.9049,37.9269,37.758,37.7653,475000.0
2011-05-06 12:30:00,51.41,51.49,51.15,51.44,199600.0,37.7653,37.8241,37.5743,37.7874,199600.0
2011-05-06 13:00:00,51.44,51.48,51.04,51.26,265000.0,37.7874,37.8167,37.4935,37.6551,265000.0
2011-05-06 13:30:00,51.25,51.42,51.23,51.25,134200.0,37.6478,37.7727,37.6331,37.6478,134200.0
2011-05-06 14:00:00,51.25,51.34,51.16,51.18,211600.0,37.6478,37.7139,37.5817,37.5964,211600.0
2011-05-06 14:30:00,51.18,51.18,50.99,51.05,239600.0,37.5964,37.5964,37.4568,37.5009,239600.0
2011-05-06 15:00:00,51.04,51.23,51.02,51.1,360000.0,37.4935,37.6331,37.4788,37.5376,360000.0
2011-05-06 15:30:00,51.11,51.27,51.1,51.17,873000.0,37.5449,37.6625,37.5376,37.589,873000.0
2011-05-09 09:30:00,51.1,51.24,50.8,50.93,318800.0,37.5376,37.6404,37.3172,37.4127,318800.0
2011-05-09 10:00:00,50.91,51.19,50.9,50.96,203400.0,37.398,37.6037,37.3907,37.4348,203400.0
2011-05-09 10:30:00,50.96,50.97,50.79,50.88,196000.0,37.4348,37.4421,37.3099,37.376,196000.0
2011-05-09 11:00:00,50.9,51.03,50.85,50.92,157800.0,37.3907,37.4862,37.354,37.4054,157800.0
2011-05-09 11:30:00,50.93,51.19,50.88,51.16,144800.0,37.4127,37.6037,37.376,37.5817,144800.0
2011-05-09 12:00:00,51.17,51.41,51.16,51.29,147200.0,37.589,37.7653,37.5817,37.6772,147200.0
2011-05-09 12:30:00,51.28,51.47,51.27,51.45,126000.0,37.6698,37.8094,37.6625,37.7947,126000.0
2011-05-09 13:00:00,51.44,51.49,51.33,51.36,171800.0,37.7874,37.8241,37.7066,37.7286,171800.0
2011-05-09 13:30:00,51.35,51.38,51.26,51.3,154000.0,37.7212,37.7433,37.6551,37.6845,154000.0
2011-05-09 14:00:00,51.3,51.3,51.1,51.13,122200.0,37.6845,37.6845,37.5376,37.5596,122200.0
2011-05-09 14:30:00,51.13,51.26,51.05,51.09,158000.0,37.5596,37.6551,37.5009,37.5303,158000.0
2011-05-09 15:00:00,51.1,51.19,51.1,51.13,201200.0,37.5376,37.6037,37.5376,37.5596,201200.0
2011-05-09 15:30:00,51.13,51.31,51.11,51.23,527400.0,37.5596,37.6919,37.5449,37.6331,527400.0
2011-05-10 09:30:00,51.41,51.9,51.39,51.9,316000.0,37.7653,38.1253,37.7506,38.1253,316000.0
2011-05-10 10:00:00,51.9,52.16,51.9,52.02,509400.0,38.1253,38.3163,38.1253,38.2134,509400.0
2011-05-10 10:30:00,52.02,52.1,51.96,51.99,272000.0,38.2134,38.2722,38.1693,38.1914,272000.0
2011-05-10 11:00:00,51.99,52.12,51.93,51.95,221000.0,38.1914,38.2869,38.1473,38.162,221000.0
2011-05-10 11:30:00,51.96,52.0,51.88,51.97,193400.0,38.1693,38.1987,38.1106,38.1767,193400.0
2011-05-10 12:00:00,51.97,52.02,51.95,51.98,375400.0,38.1767,38.2134,38.162,38.184,375400.0
2011-05-10 12:30:00,51.98,52.02,51.95,51.98,337600.0,38.184,38.2134,38.162,38.184,337600.0
2011-05-10 13:00:00,51.98,52.02,51.91,52.02,222600.0,38.184,38.2134,38.1326,38.2134,222600.0
2011-05-10 13:30:00,52.02,52.14,52.01,52.12,301800.0,38.2134,38.3016,38.2061,38.2869,301800.0
2011-05-10 14:00:00,52.12,52.13,52.04,52.11,285000.0,38.2869,38.2942,38.2281,38.2795,285000.0
2011-05-10 14:30:00,52.11,52.27,52.09,52.26,296400.0,38.2795,38.3971,38.2648,38.3897,296400.0
2011-05-10 15:00:00,52.26,52.35,52.18,52.3,506200.0,38.3897,38.4558,38.331,38.4191,506200.0
2011-05-10 15:30:00,52.3,52.38,52.19,52.26,924000.0,38.4191,38.4779,38.3383,38.3897,924000.0
2011-05-11 09:30:00,52.13,52.19,51.8,51.88,564400.0,38.2942,38.3383,38.0518,38.1106,564400.0
2011-05-11 10:00:00,51.88,51.93,51.58,51.67,260400.0,38.1106,38.1473,37.8902,37.9563,260400.0
2011-05-11 10:30:00,51.68,51.81,51.54,51.74,278400.0,37.9637,38.0592,37.8608,38.0077,278400.0
2011-05-11 11:00:00,51.73,51.83,51.7,51.81,159600.0,38.0004,38.0738,37.9784,38.0592,159600.0
2011-05-11 11:30:00,51.8,51.85,51.49,51.55,303600.0,38.0518,38.0885,37.8241,37.8682,303600.0
2011-05-11 12:00:00,51.54,51.55,51.15,51.22,216400.0,37.8608,37.8682,37.5743,37.6257,216400.0
2011-05-11 12:30:00,51.2,51.35,51.16,51.34,214400.0,37.6111,37.7212,37.5817,37.7139,214400.0
2011-05-11 13:00:00,51.33,51.35,51.16,51.17,218400.0,37.7066,37.7212,37.5817,37.589,218400.0
2011-05-11 13:30:00,51.17,51.25,51.07,51.14,206200.0,37.589,37.6478,37.5156,37.567,206200.0
2011-05-11 14:00:00,51.14,51.18,51.0,51.07,183800.0,37.567,37.5964,37.4641,37.5156,183800.0
2011-05-11 14:30:00,51.08,51.28,51.06,51.18,201800.0,37.5229,37.6698,37.5082,37.5964,201800.0
2011-05-11 15:00:00,51.19,51.25,51.08,51.15,329000.0,37.6037,37.6478,37.5229,37.5743,329000.0
2011-05-11 15:30:00,51.16,51.32,50.99,51.23,945200.0,37.5817,37.6992,37.4568,37.6331,945200.0
2011-05-12 09:30:00,51.12,51.14,50.49,50.6,633400.0,37.5523,37.567,37.0895,37.1703,633400.0
2011-05-12 10:00:00,50.6,50.9,50.49,50.72,563800.0,37.1703,37.3907,37.0895,37.2585,563800.0
2011-05-12 10:30:00,50.72,50.88,50.49,50.55,502800.0,37.2585,37.376,37.0895,37.1336,502800.0
2011-05-12 11:00:00,50.54,50.8,50.5,50.77,321200.0,37.1262,37.3172,37.0968,37.2952,321200.0
2011-05-12 11:30:00,50.77,51.09,50.77,51.0,326200.0,37.2952,37.5303,37.2952,37.4641,326200.0
2011-05-12 12:00:00,51.01,51.04,50.99,51.04,345400.0,37.4715,37.4935,37.4568,37.4935,345400.0
2011-05-12 12:30:00,51.05,51.22,51.01,51.2,270600.0,37.5009,37.6257,37.4715,37.6111,270600.0
2011-05-12 13:00:00,51.21,51.44,51.2,51.38,379600.0,37.6184,37.7874,37.6111,37.7433,379600.0
2011-05-12 13:30:00,51.38,51.54,51.36,51.5,340600.0,37.7433,37.8608,37.7286,37.8314,340600.0
2011-05-12 14:00:00,51.49,51.6,51.32,51.35,356800.0,37.8241,37.9049,37.6992,37.7212,356800.0
2011-05-12 14:30:00,51.35,51.52,51.29,51.4,291000.0,37.7212,37.8461,37.6772,37.758,291000.0
2011-05-12 15:00:00,51.38,51.45,51.3,51.31,305800.0,37.7433,37.7947,37.6845,37.6919,305800.0
2011-05-12 15:30:00,51.31,51.33,51.2,51.22,813600.0,37.6919,37.7066,37.6111,37.6257,813600.0
2011-05-13 09:30:00,51.24,51.49,50.85,50.87,313600.0,37.6404,37.8241,37.354,37.3686,313600.0
2011-05-13 10:00:00,50.86,50.97,50.63,50.74,346000.0,37.3613,37.4421,37.1923,37.2731,346000.0
2011-05-13 10:30:00,50.73,50.97,50.7,50.7,393800.0,37.2658,37.4421,37.2438,37.2438,393800.0
2011-05-13 11:00:00,50.7,50.71,50.41,50.45,482800.0,37.2438,37.2511,37.0307,37.0601,482800.0
2011-05-13 11:30:00,50.44,50.5,50.23,50.29,259000.0,37.0528,37.0968,36.8985,36.9426,259000.0
2011-05-13 12:00:00,50.29,50.31,49.99,50.06,619000.0,36.9426,36.9573,36.7222,36.7736,619000.0
2011-05-13 12:30:00,50.06,50.14,50.01,50.02,235800.0,36.7736,36.8324,36.7369,36.7442,235800.0
2011-05-13 13:00:00,50.03,50.19,49.99,50.17,185800.0,36.7516,36.8691,36.7222,36.8544,185800.0
2011-05-13 13:30:00,50.17,50.19,49.99,50.02,236600.0,36.8544,36.8691,36.7222,36.7442,236600.0
2011-05-13 14:00:00,50.02,50.15,50.01,50.1,510600.0,36.7442,36.8397,36.7369,36.803,510600.0
2011-05-13 14:30:00,50.1,50.18,50.07,50.1,280000.0,36.803,36.8618,36.781,36.803,280000.0
2011-05-13 15:00:00,50.1,50.16,50.05,50.1,600800.0,36.803,36.8471,36.7663,36.803,600800.0
2011-05-13 15:30:00,50.1,50.26,50.07,50.23,1406600.0,36.803,36.9205,36.781,36.8985,1406600.0
2011-05-16 09:30:00,50.11,50.41,49.99,50.29,517400.0,36.8104,37.0307,36.7222,36.9426,517400.0
2011-05-16 10:00:00,50.28,50.72,50.24,50.56,625000.0,36.9352,37.2585,36.9059,37.1409,625000.0
2011-05-16 10:30:00,50.56,51.01,50.49,50.99,580200.0,37.1409,37.4715,37.0895,37.4568,580200.0
2011-05-16 11:00:00,50.98,51.03,50.85,50.9,497600.0,37.4494,37.4862,37.354,37.3907,497600.0
2011-05-16 11:30:00,50.89,50.99,50.82,50.9,326000.0,37.3833,37.4568,37.3319,37.3907,326000.0
2011-05-16 12:00:00,50.9,50.97,50.77,50.92,309600.0,37.3907,37.4421,37.2952,37.4054,309600.0
2011-05-16 12:30:00,50.91,50.97,50.7,50.7,167000.0,37.398,37.4421,37.2438,37.2438,167000.0
2011-05-16 13:00:00,50.7,50.7,50.57,50.65,255400.0,37.2438,37.2438,37.1483,37.207,255400.0
2011-05-16 13:30:00,50.67,50.9,50.66,50.75,235800.0,37.2217,37.3907,37.2144,37.2805,235800.0
2011-05-16 14:00:00,50.74,50.84,50.55,50.56,380200.0,37.2731,37.3466,37.1336,37.1409,380200.0
2011-05-16 14:30:00,50.56,50.64,50.52,50.59,231800.0,37.1409,37.1997,37.1115,37.163,231800.0
2011-05-16 15:00:00,50.59,50.71,50.59,50.6,320200.0,37.163,37.2511,37.163,37.1703,320200.0
2011-05-16 15:30:00,50.62,50.64,50.44,50.49,1320800.0,37.185,37.1997,37.0528,37.0895,1320800.0
2011-05-17 09:30:00,50.26,50.6,50.17,50.2,623200.0,36.9205,37.1703,36.8544,36.8765,623200.0
2011-05-17 10:00:00,50.2,50.41,49.98,50.34,469600.0,36.8765,37.0307,36.7149,36.9793,469600.0
2011-05-17 10:30:00,50.34,50.38,50.07,50.12,316600.0,36.9793,37.0087,36.781,36.8177,316600.0
2011-05-17 11:00:00,50.11,50.17,49.95,50.06,418600.0,36.8104,36.8544,36.6928,36.7736,418600.0
2011-05-17 11:30:00,50.05,50.09,49.68,49.87,503800.0,36.7663,36.7957,36.4945,36.6341,503800.0
2011-05-17 12:00:00,49.88,49.95,49.7,49.74,396200.0,36.6414,36.6928,36.5092,36.5386,396200.0
2011-05-17 12:30:00,49.74,49.74,49.5,49.63,704600.0,36.5386,36.5386,36.3623,36.4577,704600.0
2011-05-17 13:00:00,49.63,49.67,49.54,49.62,433200.0,36.4577,36.4871,36.3916,36.4504,433200.0
2011-05-17 13:30:00,49.62,49.67,49.49,49.63,505200.0,36.4504,36.4871,36.3549,36.4577,505200.0
2011-05-17 14:00:00,49.63,49.77,49.58,49.68,627200.0,36.4577,36.5606,36.421,36.4945,627200.0
2011-05-17 14:30:00,49.69,49.94,49.6,49.94,375200.0,36.5018,36.6855,36.4357,36.6855,375200.0
2011-05-17 15:00:00,49.94,49.96,49.83,49.87,557800.0,36.6855,36.7002,36.6047,36.6341,557800.0
2011-05-17 15:30:00,49.87,49.95,49.79,49.89,1034800.0,36.6341,36.6928,36.5753,36.6487,1034800.0
2011-05-18 09:30:00,50.07,50.2,49.57,50.04,375000.0,36.781,36.8765,36.4137,36.7589,375000.0
2011-05-18 10:00:00,50.04,50.43,49.99,50.42,330200.0,36.7589,37.0454,36.7222,37.0381,330200.0
2011-05-18 10:30:00,50.43,50.71,50.38,50.58,290800.0,37.0454,37.2511,37.0087,37.1556,290800.0
2011-05-18 11:00:00,50.58,50.78,50.53,50.58,274400.0,37.1556,37.3025,37.1189,37.1556,274400.0
2011-05-18 11:30:00,50.58,50.62,50.5,50.52,128000.0,37.1556,37.185,37.0968,37.1115,128000.0
2011-05-18 12:00:00,50.52,50.59,50.49,50.58,154000.0,37.1115,37.163,37.0895,37.1556,154000.0
2011-05-18 12:30:00,50.58,50.7,50.56,50.64,174600.0,37.1556,37.2438,37.1409,37.1997,174600.0
2011-05-18 13:00:00,50.63,50.97,50.62,50.9,311600.0,37.1923,37.4421,37.185,37.3907,311600.0
2011-05-18 13:30:00,50.9,51.13,50.86,51.12,243400.0,37.3907,37.5596,37.3613,37.5523,243400.0
2011-05-18 14:00:00,51.11,51.2,51.06,51.13,507200.0,37.5449,37.6111,37.5082,37.5596,507200.0
2011-05-18 14:30:00,51.13,51.19,50.99,51.03,375000.0,37.5596,37.6037,37.4568,37.4862,375000.0
2011-05-18 15:00:00,51.02,51.1,50.98,51.1,395000.0,37.4788,37.5376,37.4494,37.5376,395000.0
2011-05-18 15:30:00,51.1,51.12,51.0,51.02,912400.0,37.5376,37.5523,37.4641,37.4788,912400.0
2011-05-19 09:30:00,51.22,51.99,51.22,51.98,574400.0,37.6257,38.1914,37.6257,38.184,574400.0
2011-05-19 10:00:00,51.96,52.17,51.78,51.96,652000.0,38.1693,38.3236,38.0371,38.1693,652000.0
2011-05-19 10:30:00,51.97,51.99,51.6,51.62,365200.0,38.1767,38.1914,37.9049,37.9196,365200.0
2011-05-19 11:00:00,51.62,51.68,51.49,51.52,301800.0,37.9196,37.9637,37.8241,37.8461,301800.0
2011-05-19 11:30:00,51.53,51.6,51.35,51.49,220200.0,37.8535,37.9049,37.7212,37.8241,220200.0
2011-05-19 12:00:00,51.49,51.85,51.45,51.77,196000.0,37.8241,38.0885,37.7947,38.0298,196000.0
2011-05-19 12:30:00,51.79,51.85,51.71,51.76,152200.0,38.0445,38.0885,37.9857,38.0224,152200.0
2011-05-19 13:00:00,51.76,51.81,51.73,51.73,135400.0,38.0224,38.0592,38.0004,38.0004,135400.0
2011-05-19 13:30:00,51.73,51.8,51.68,51.69,254200.0,38.0004,38.0518,37.9637,37.971,254200.0
2011-05-19 14:00:00,51.7,51.72,51.44,51.45,599800.0,37.9784,37.993,37.7874,37.7947,599800.0
2011-05-19 14:30:00,51.45,51.52,51.34,51.49,311200.0,37.7947,37.8461,37.7139,37.8241,311200.0
2011-05-19 15:00:00,51.48,51.56,51.47,51.51,501400.0,37.8167,37.8755,37.8094,37.8388,501400.0
2011-05-19 15:30:00,51.51,51.52,51.35,51.39,980400.0,37.8388,37.8461,37.7212,37.7506,980400.0
2011-05-20 09:30:00,51.38,51.49,50.85,50.97,462000.0,37.7433,37.8241,37.354,37.4421,462000.0
2011-05-20 10:00:00,50.94,50.96,50.77,50.91,280400.0,37.4201,37.4348,37.2952,37.398,280400.0
2011-05-20 10:30:00,50.88,50.94,50.68,50.83,209600.0,37.376,37.4201,37.2291,37.3393,209600.0
2011-05-20 11:00:00,50.82,51.05,50.76,51.04,173200.0,37.3319,37.5009,37.2878,37.4935,173200.0
2011-05-20 11:30:00,51.04,51.24,51.03,51.2,219400.0,37.4935,37.6404,37.4862,37.6111,219400.0
2011-05-20 12:00:00,51.21,51.43,51.18,51.42,341400.0,37.6184,37.78,37.5964,37.7727,341400.0
2011-05-20 12:30:00,51.4,51.57,51.31,51.34,312400.0,37.758,37.8829,37.6919,37.7139,312400.0
2011-05-20 13:00:00,51.34,51.41,51.29,51.38,110200.0,37.7139,37.7653,37.6772,37.7433,110200.0
2011-05-20 13:30:00,51.38,51.46,51.25,51.32,182400.0,37.7433,37.8021,37.6478,37.6992,182400.0
2011-05-20 14:00:00,51.33,51.37,51.08,51.09,280000.0,37.7066,37.7359,37.5229,37.5303,280000.0
2011-05-20 14:30:00,51.09,51.18,50.99,51.02,301000.0,37.5303,37.5964,37.4568,37.4788,301000.0
2011-05-20 15:00:00,51.02,51.11,50.99,51.09,377800.0,37.4788,37.5449,37.4568,37.5303,377800.0
2011-05-20 15:30:00,51.1,51.15,50.93,50.99,895000.0,37.5376,37.5743,37.4127,37.4568,895000.0
2011-05-23 09:30:00,50.25,50.46,50.03,50.13,594600.0,36.9132,37.0675,36.7516,36.825,594600.0
2011-05-23 10:00:00,50.12,50.23,49.99,50.02,519800.0,36.8177,36.8985,36.7222,36.7442,519800.0
2011-05-23 10:30:00,50.03,50.14,49.83,49.99,496400.0,36.7516,36.8324,36.6047,36.7222,496400.0
2011-05-23 11:00:00,49.99,50.35,49.95,50.29,392600.0,36.7222,36.9867,36.6928,36.9426,392600.0
2011-05-23 11:30:00,50.29,50.34,50.15,50.33,449600.0,36.9426,36.9793,36.8397,36.972,449600.0
2011-05-23 12:00:00,50.33,50.42,50.21,50.42,367400.0,36.972,37.0381,36.8838,37.0381,367400.0
2011-05-23 12:30:00,50.42,50.47,50.27,50.31,359600.0,37.0381,37.0748,36.9279,36.9573,359600.0
2011-05-23 13:00:00,50.32,50.35,50.21,50.25,229800.0,36.9646,36.9867,36.8838,36.9132,229800.0
2011-05-23 13:30:00,50.26,50.43,50.24,50.42,197200.0,36.9205,37.0454,36.9059,37.0381,197200.0
2011-05-23 14:00:00,50.42,50.6,50.37,50.53,292000.0,37.0381,37.1703,37.0013,37.1189,292000.0
2011-05-23 14:30:00,50.52,50.83,50.52,50.83,446800.0,37.1115,37.3393,37.1115,37.3393,446800.0
2011-05-23 15:00:00,50.83,50.85,50.77,50.81,542000.0,37.3393,37.354,37.2952,37.3246,542000.0
2011-05-23 15:30:00,50.82,50.9,50.8,50.8,1192800.0,37.3319,37.3907,37.3172,37.3172,1192800.0
2011-05-24 09:30:00,50.85,51.17,50.77,50.99,531400.0,37.354,37.589,37.2952,37.4568,531400.0
2011-05-24 10:00:00,51.0,51.22,50.93,51.02,391200.0,37.4641,37.6257,37.4127,37.4788,391200.0
2011-05-24 10:30:00,51.01,51.04,50.85,50.92,436600.0,37.4715,37.4935,37.354,37.4054,436600.0
2011-05-24 11:00:00,50.93,51.12,50.9,50.99,345800.0,37.4127,37.5523,37.3907,37.4568,345800.0
2011-05-24 11:30:00,50.99,51.06,50.96,51.0,328400.0,37.4568,37.5082,37.4348,37.4641,328400.0
2011-05-24 12:00:00,50.99,51.07,50.97,50.99,409200.0,37.4568,37.5156,37.4421,37.4568,409200.0
2011-05-24 12:30:00,50.99,50.99,50.86,50.9,605000.0,37.4568,37.4568,37.3613,37.3907,605000.0
2011-05-24 13:00:00,50.9,50.97,50.87,50.9,346400.0,37.3907,37.4421,37.3686,37.3907,346400.0
2011-05-24 13:30:00,50.9,50.91,50.65,50.72,308600.0,37.3907,37.398,37.207,37.2585,308600.0
2011-05-24 14:00:00,50.73,50.85,50.66,50.85,212000.0,37.2658,37.354,37.2144,37.354,212000.0
2011-05-24 14:30:00,50.85,50.94,50.83,50.86,217800.0,37.354,37.4201,37.3393,37.3613,217800.0
2011-05-24 15:00:00,50.86,50.97,50.85,50.9,306200.0,37.3613,37.4421,37.354,37.3907,306200.0
2011-05-24 15:30:00,50.9,50.9,50.77,50.79,625600.0,37.3907,37.3907,37.2952,37.3099,625600.0
2011-05-25 09:30:00,50.6,50.71,50.34,50.64,433800.0,37.1703,37.2511,36.9793,37.1997,433800.0
2011-05-25 10:00:00,50.63,50.73,50.49,50.62,380400.0,37.1923,37.2658,37.0895,37.185,380400.0
2011-05-25 10:30:00,50.63,50.71,50.59,50.65,271000.0,37.1923,37.2511,37.163,37.207,271000.0
2011-05-25 11:00:00,50.67,50.76,50.63,50.67,254400.0,37.2217,37.2878,37.1923,37.2217,254400.0
2011-05-25 11:30:00,50.65,50.8,50.62,50.72,237600.0,37.207,37.3172,37.185,37.2585,237600.0
2011-05-25 12:00:00,50.72,50.82,50.72,50.8,263600.0,37.2585,37.3319,37.2585,37.3172,263600.0
2011-05-25 12:30:00,50.8,50.92,50.77,50.92,226200.0,37.3172,37.4054,37.2952,37.4054,226200.0
2011-05-25 13:00:00,50.92,50.97,50.86,50.88,527800.0,37.4054,37.4421,37.3613,37.376,527800.0
2011-05-25 13:30:00,50.88,51.01,50.88,50.96,185400.0,37.376,37.4715,37.376,37.4348,185400.0
2011-05-25 14:00:00,50.98,51.15,50.96,51.13,240800.0,37.4494,37.5743,37.4348,37.5596,240800.0
2011-05-25 14:30:00,51.15,51.23,51.08,51.22,271600.0,37.5743,37.6331,37.5229,37.6257,271600.0
2011-05-25 15:00:00,51.22,51.41,51.2,51.37,723600.0,37.6257,37.7653,37.6111,37.7359,723600.0
2011-05-25 15:30:00,51.37,51.44,51.24,51.29,835600.0,37.7359,37.7874,37.6404,37.6772,835600.0
2011-05-26 09:30:00,50.84,51.12,50.63,50.82,381600.0,37.5184,37.7251,37.3635,37.5037,381600.0
2011-05-26 10:00:00,50.83,50.97,50.63,50.92,262800.0,37.5111,37.6144,37.3635,37.5775,262800.0
2011-05-26 10:30:00,50.91,50.94,50.62,50.67,400400.0,37.5701,37.5922,37.3561,37.393,400400.0
2011-05-26 11:00:00,50.66,50.86,50.6,50.86,377400.0,37.3856,37.5332,37.3413,37.5332,377400.0
2011-05-26 11:30:00,50.87,50.97,50.81,50.96,248400.0,37.5406,37.6144,37.4963,37.607,248400.0
2011-05-26 12:00:00,50.96,51.14,50.92,51.13,185400.0,37.607,37.7398,37.5775,37.7324,185400.0
2011-05-26 12:30:00,51.13,51.5,51.11,51.45,293200.0,37.7324,38.0055,37.7177,37.9686,293200.0
2011-05-26 13:00:00,51.45,51.73,51.45,51.54,375800.0,37.9686,38.1752,37.9686,38.035,375800.0
2011-05-26 13:30:00,51.54,51.55,51.43,51.46,158800.0,38.035,38.0424,37.9538,37.976,158800.0
2011-05-26 14:00:00,51.45,51.6,51.44,51.59,149800.0,37.9686,38.0793,37.9612,38.0719,149800.0
2011-05-26 14:30:00,51.58,51.72,51.56,51.7,231800.0,38.0645,38.1678,38.0498,38.1531,231800.0
2011-05-26 15:00:00,51.71,51.71,51.49,51.65,278000.0,38.1605,38.1605,37.9981,38.1162,278000.0
2011-05-26 15:30:00,51.65,51.77,51.55,51.63,738000.0,38.1162,38.2047,38.0424,38.1014,738000.0
2011-05-27 09:30:00,51.68,52.08,51.6,51.97,379800.0,38.1383,38.4335,38.0793,38.3523,379800.0
2011-05-27 10:00:00,51.96,51.99,51.63,51.81,230600.0,38.345,38.3671,38.1014,38.2343,230600.0
2011-05-27 10:30:00,51.8,51.81,51.66,51.73,185600.0,38.2269,38.2343,38.1236,38.1752,185600.0
2011-05-27 11:00:00,51.72,51.94,51.71,51.77,207600.0,38.1678,38.3302,38.1605,38.2047,207600.0
2011-05-27 11:30:00,51.74,51.88,51.68,51.88,112800.0,38.1826,38.2859,38.1383,38.2859,112800.0
2011-05-27 12:00:00,51.89,51.9,51.68,51.88,157400.0,38.2933,38.3007,38.1383,38.2859,157400.0
2011-05-27 12:30:00,51.88,51.91,51.77,51.85,171600.0,38.2859,38.3081,38.2047,38.2638,171600.0
2011-05-27 13:00:00,51.85,51.88,51.72,51.77,146200.0,38.2638,38.2859,38.1678,38.2047,146200.0
2011-05-27 13:30:00,51.77,51.77,51.68,51.76,82200.0,38.2047,38.2047,38.1383,38.1974,82200.0
2011-05-27 14:00:00,51.76,51.8,51.73,51.8,163600.0,38.1974,38.2269,38.1752,38.2269,163600.0
2011-05-27 14:30:00,51.79,51.83,51.7,51.74,184400.0,38.2195,38.249,38.1531,38.1826,184400.0
2011-05-27 15:00:00,51.74,51.77,51.66,51.75,185200.0,38.1826,38.2047,38.1236,38.19,185200.0
2011-05-27 15:30:00,51.75,51.84,51.72,51.77,485600.0,38.19,38.2564,38.1678,38.2047,485600.0
2011-05-31 09:30:00,52.13,52.42,52.12,52.18,467000.0,38.4704,38.6844,38.463,38.5073,467000.0
2011-05-31 10:00:00,52.17,52.2,51.73,51.94,349400.0,38.4999,38.5221,38.1752,38.3302,349400.0
2011-05-31 10:30:00,51.94,51.98,51.77,51.95,222000.0,38.3302,38.3597,38.2047,38.3376,222000.0
2011-05-31 11:00:00,51.95,52.05,51.93,51.98,202200.0,38.3376,38.4114,38.3228,38.3597,202200.0
2011-05-31 11:30:00,51.98,52.1,51.85,51.87,248400.0,38.3597,38.4483,38.2638,38.2785,248400.0
2011-05-31 12:00:00,51.87,52.07,51.82,51.99,143000.0,38.2785,38.4261,38.2416,38.3671,143000.0
2011-05-31 12:30:00,51.99,52.02,51.86,52.02,106400.0,38.3671,38.3892,38.2712,38.3892,106400.0
2011-05-31 13:00:00,52.01,52.22,52.01,52.2,122000.0,38.3819,38.5368,38.3819,38.5221,122000.0
2011-05-31 13:30:00,52.19,52.39,52.18,52.37,192000.0,38.5147,38.6623,38.5073,38.6475,192000.0
2011-05-31 14:00:00,52.37,52.38,52.32,52.34,121000.0,38.6475,38.6549,38.6106,38.6254,121000.0
2011-05-31 14:30:00,52.34,52.37,52.28,52.37,171000.0,38.6254,38.6475,38.5811,38.6475,171000.0
2011-05-31 15:00:00,52.36,52.42,52.26,52.38,247000.0,38.6401,38.6844,38.5664,38.6549,247000.0
2011-05-31 15:30:00,52.38,52.5,52.31,52.5,771400.0,38.6549,38.7435,38.6033,38.7435,771400.0
2011-06-01 09:30:00,52.47,52.59,52.22,52.23,433800.0,38.7213,38.8099,38.5368,38.5442,433800.0
2011-06-01 10:00:00,52.21,52.24,51.93,52.0,539400.0,38.5295,38.5516,38.3228,38.3745,539400.0
2011-06-01 10:30:00,51.99,52.01,51.59,51.77,323000.0,38.3671,38.3819,38.0719,38.2047,323000.0
2011-06-01 11:00:00,51.77,51.93,51.76,51.93,187200.0,38.2047,38.3228,38.1974,38.3228,187200.0
2011-06-01 11:30:00,51.93,51.96,51.85,51.92,199600.0,38.3228,38.345,38.2638,38.3154,199600.0
2011-06-01 12:00:00,51.91,51.97,51.56,51.64,323400.0,38.3081,38.3523,38.0498,38.1088,323400.0
2011-06-01 12:30:00,51.65,51.81,51.65,51.7,254200.0,38.1162,38.2343,38.1162,38.1531,254200.0
2011-06-01 13:00:00,51.7,51.73,51.5,51.6,392600.0,38.1531,38.1752,38.0055,38.0793,392600.0
2011-06-01 13:30:00,51.6,51.65,51.49,51.59,434400.0,38.0793,38.1162,37.9981,38.0719,434400.0
2011-06-01 14:00:00,51.58,51.58,51.21,51.22,399200.0,38.0645,38.0645,37.7915,37.7989,399200.0
2011-06-01 14:30:00,51.22,51.23,50.85,50.87,932600.0,37.7989,37.8062,37.5258,37.5406,932600.0
2011-06-01 15:00:00,50.86,50.96,50.63,50.67,607600.0,37.5332,37.607,37.3635,37.393,607600.0
2011-06-01 15:30:00,50.67,50.77,50.41,50.45,1237800.0,37.393,37.4668,37.2011,37.2306,1237800.0
2011-06-02 09:30:00,50.68,51.35,50.51,51.12,939600.0,37.4004,37.8948,37.2749,37.7251,939600.0
2011-06-02 10:00:00,51.12,51.49,51.06,51.18,460000.0,37.7251,37.9981,37.6808,37.7693,460000.0
2011-06-02 10:30:00,51.18,51.31,50.9,50.91,429200.0,37.7693,37.8653,37.5627,37.5701,429200.0
2011-06-02 11:00:00,50.91,51.0,50.76,50.77,323600.0,37.5701,37.6365,37.4594,37.4668,323600.0
2011-06-02 11:30:00,50.77,50.84,50.54,50.76,329600.0,37.4668,37.5184,37.297,37.4594,329600.0
2011-06-02 12:00:00,50.77,51.0,50.72,50.97,142200.0,37.4668,37.6365,37.4299,37.6144,142200.0
2011-06-02 12:30:00,50.97,51.09,50.87,51.06,318200.0,37.6144,37.7029,37.5406,37.6808,318200.0
2011-06-02 13:00:00,51.08,51.14,50.95,51.02,262600.0,37.6955,37.7398,37.5996,37.6513,262600.0
2011-06-02 13:30:00,51.01,51.16,50.93,51.12,215200.0,37.6439,37.7546,37.5849,37.7251,215200.0
2011-06-02 14:00:00,51.11,51.2,50.94,51.05,196600.0,37.7177,37.7841,37.5922,37.6734,196600.0
2011-06-02 14:30:00,51.06,51.34,51.05,51.33,252400.0,37.6808,37.8874,37.6734,37.88,252400.0
2011-06-02 15:00:00,51.33,51.36,51.24,51.34,275400.0,37.88,37.9022,37.8136,37.8874,275400.0
2011-06-02 15:30:00,51.33,51.34,51.06,51.11,701200.0,37.88,37.8874,37.6808,37.7177,701200.0
2011-06-03 09:30:00,50.26,50.58,49.95,50.41,985000.0,37.0904,37.3266,36.8616,37.2011,985000.0
2011-06-03 10:00:00,50.42,50.69,50.42,50.6,587000.0,37.2085,37.4077,37.2085,37.3413,587000.0
2011-06-03 10:30:00,50.62,50.79,50.56,50.74,469400.0,37.3561,37.4815,37.3118,37.4446,469400.0
2011-06-03 11:00:00,50.74,50.77,50.47,50.55,351600.0,37.4446,37.4668,37.2454,37.3044,351600.0
2011-06-03 11:30:00,50.54,50.63,50.5,50.55,313200.0,37.297,37.3635,37.2675,37.3044,313200.0
2011-06-03 12:00:00,50.56,50.77,50.56,50.74,190600.0,37.3118,37.4668,37.3118,37.4446,190600.0
2011-06-03 12:30:00,50.74,50.98,50.71,50.87,195200.0,37.4446,37.6217,37.4225,37.5406,195200.0
2011-06-03 13:00:00,50.85,50.88,50.73,50.76,195200.0,37.5258,37.548,37.4373,37.4594,195200.0
2011-06-03 13:30:00,50.76,50.82,50.68,50.7,245200.0,37.4594,37.5037,37.4004,37.4151,245200.0
2011-06-03 14:00:00,50.7,50.81,50.64,50.75,291000.0,37.4151,37.4963,37.3708,37.452,291000.0
2011-06-03 14:30:00,50.76,50.77,50.52,50.53,434400.0,37.4594,37.4668,37.2823,37.2897,434400.0
2011-06-03 15:00:00,50.53,50.6,50.49,50.56,413800.0,37.2897,37.3413,37.2601,37.3118,413800.0
2011-06-03 15:30:00,50.56,50.74,50.55,50.58,833200.0,37.3118,37.4446,37.3044,37.3266,833200.0
2011-06-06 09:30:00,50.45,50.86,50.4,50.52,228600.0,37.2306,37.5332,37.1937,37.2823,228600.0
2011-06-06 10:00:00,50.52,50.54,50.16,50.44,259600.0,37.2823,37.297,37.0166,37.2232,259600.0
2011-06-06 10:30:00,50.44,50.49,50.29,50.41,173600.0,37.2232,37.2601,37.1125,37.2011,173600.0
2011-06-06 11:00:00,50.41,50.77,50.39,50.75,151400.0,37.2011,37.4668,37.1863,37.452,151400.0
2011-06-06 11:30:00,50.76,50.85,50.7,50.73,166000.0,37.4594,37.5258,37.4151,37.4373,166000.0
2011-06-06 12:00:00,50.72,50.8,50.65,50.67,97800.0,37.4299,37.4889,37.3782,37.393,97800.0
2011-06-06 12:30:00,50.65,50.66,50.49,50.55,82200.0,37.3782,37.3856,37.2601,37.3044,82200.0
2011-06-06 13:00:00,50.55,50.65,50.49,50.57,113600.0,37.3044,37.3782,37.2601,37.3192,113600.0
2011-06-06 13:30:00,50.57,50.59,50.49,50.55,270200.0,37.3192,37.3339,37.2601,37.3044,270200.0
2011-06-06 14:00:00,50.55,50.62,50.51,50.52,141600.0,37.3044,37.3561,37.2749,37.2823,141600.0
2011-06-06 14:30:00,50.51,50.58,50.32,50.33,383000.0,37.2749,37.3266,37.1347,37.1421,383000.0
2011-06-06 15:00:00,50.33,50.34,50.09,50.19,437000.0,37.1421,37.1494,36.965,37.0388,437000.0
2011-06-06 15:30:00,50.19,50.33,50.05,50.06,1001600.0,37.0388,37.1421,36.9354,36.9428,1001600.0
2011-06-07 09:30:00,50.27,50.38,50.16,50.37,423400.0,37.0978,37.179,37.0166,37.1716,423400.0
2011-06-07 10:00:00,50.36,50.49,50.23,50.38,397000.0,37.1642,37.2601,37.0683,37.179,397000.0
2011-06-07 10:30:00,50.38,50.42,50.23,50.35,257800.0,37.179,37.2085,37.0683,37.1568,257800.0
2011-06-07 11:00:00,50.34,50.4,50.16,50.36,323000.0,37.1494,37.1937,37.0166,37.1642,323000.0
2011-06-07 11:30:00,50.35,50.47,50.33,50.42,267400.0,37.1568,37.2454,37.1421,37.2085,267400.0
2011-06-07 12:00:00,50.42,50.5,50.35,50.46,168200.0,37.2085,37.2675,37.1568,37.238,168200.0
2011-06-07 12:30:00,50.46,50.55,50.42,50.54,146800.0,37.238,37.3044,37.2085,37.297,146800.0
2011-06-07 13:00:00,50.54,50.57,50.43,50.44,173000.0,37.297,37.3192,37.2159,37.2232,173000.0
2011-06-07 13:30:00,50.44,50.52,50.43,50.51,172000.0,37.2232,37.2823,37.2159,37.2749,172000.0
2011-06-07 14:00:00,50.51,50.71,50.5,50.66,316800.0,37.2749,37.4225,37.2675,37.3856,316800.0
2011-06-07 14:30:00,50.65,50.69,50.58,50.67,331800.0,37.3782,37.4077,37.3266,37.393,331800.0
2011-06-07 15:00:00,50.66,50.71,50.6,50.63,356800.0,37.3856,37.4225,37.3413,37.3635,356800.0
2011-06-07 15:30:00,50.63,50.63,50.31,50.33,736600.0,37.3635,37.3635,37.1273,37.1421,736600.0
2011-06-08 09:30:00,50.03,50.43,49.93,50.05,641200.0,36.9207,37.2159,36.8469,36.9354,641200.0
2011-06-08 10:00:00,50.05,50.42,50.04,50.34,666600.0,36.9354,37.2085,36.9281,37.1494,666600.0
2011-06-08 10:30:00,50.35,50.4,50.15,50.35,279200.0,37.1568,37.1937,37.0092,37.1568,279200.0
2011-06-08 11:00:00,50.35,50.53,50.09,50.12,349600.0,37.1568,37.2897,36.965,36.9871,349600.0
2011-06-08 11:30:00,50.11,50.41,50.08,50.37,192000.0,36.9797,37.2011,36.9576,37.1716,192000.0
2011-06-08 12:00:00,50.38,50.42,50.26,50.32,177800.0,37.179,37.2085,37.0904,37.1347,177800.0
2011-06-08 12:30:00,50.33,50.46,50.24,50.45,157600.0,37.1421,37.238,37.0757,37.2306,157600.0
2011-06-08 13:00:00,50.44,50.48,50.27,50.29,151200.0,37.2232,37.2528,37.0978,37.1125,151200.0
2011-06-08 13:30:00,50.29,50.31,49.99,50.02,346800.0,37.1125,37.1273,36.8912,36.9133,346800.0
2011-06-08 14:00:00,50.02,50.12,49.99,50.08,375000.0,36.9133,36.9871,36.8912,36.9576,375000.0
2011-06-08 14:30:00,50.08,50.26,50.04,50.04,332200.0,36.9576,37.0904,36.9281,36.9281,332200.0
2011-06-08 15:00:00,50.05,50.1,49.98,49.99,528800.0,36.9354,36.9723,36.8838,36.8912,528800.0
2011-06-08 15:30:00,49.99,50.05,49.85,49.88,896400.0,36.8912,36.9354,36.7878,36.81,896400.0
2011-06-09 09:30:00,49.91,50.35,49.91,50.33,391800.0,36.8321,37.1568,36.8321,37.1421,391800.0
2011-06-09 10:00:00,50.35,50.49,50.24,50.26,286200.0,37.1568,37.2601,37.0757,37.0904,286200.0
2011-06-09 10:30:00,50.26,50.65,50.24,50.59,223600.0,37.0904,37.3782,37.0757,37.3339,223600.0
2011-06-09 11:00:00,50.57,50.57,50.46,50.53,185200.0,37.3192,37.3192,37.238,37.2897,185200.0
2011-06-09 11:30:00,50.54,50.83,50.54,50.69,183200.0,37.297,37.5111,37.297,37.4077,183200.0
2011-06-09 12:00:00,50.69,50.83,50.68,50.73,132800.0,37.4077,37.5111,37.4004,37.4373,132800.0
2011-06-09 12:30:00,50.73,50.8,50.7,50.74,180600.0,37.4373,37.4889,37.4151,37.4446,180600.0
2011-06-09 13:00:00,50.74,50.85,50.7,50.8,124600.0,37.4446,37.5258,37.4151,37.4889,124600.0
2011-06-09 13:30:00,50.8,50.86,50.72,50.77,122800.0,37.4889,37.5332,37.4299,37.4668,122800.0
2011-06-09 14:00:00,50.76,50.86,50.74,50.85,130600.0,37.4594,37.5332,37.4446,37.5258,130600.0
2011-06-09 14:30:00,50.84,50.85,50.71,50.79,458800.0,37.5184,37.5258,37.4225,37.4815,458800.0
2011-06-09 15:00:00,50.79,50.81,50.71,50.73,347400.0,37.4815,37.4963,37.4225,37.4373,347400.0
2011-06-09 15:30:00,50.73,50.79,50.63,50.65,975400.0,37.4373,37.4815,37.3635,37.3782,975400.0
2011-06-10 09:30:00,50.4,50.59,50.16,50.19,357600.0,37.1937,37.3339,37.0166,37.0388,357600.0
2011-06-10 10:00:00,50.19,50.22,50.0,50.13,269200.0,37.0388,37.0609,36.8985,36.9945,269200.0
2011-06-10 10:30:00,50.14,50.17,49.93,49.95,536200.0,37.0019,37.024,36.8469,36.8616,536200.0
2011-06-10 11:00:00,49.95,49.96,49.71,49.88,323600.0,36.8616,36.869,36.6845,36.81,323600.0
2011-06-10 11:30:00,49.88,50.02,49.85,49.98,197000.0,36.81,36.9133,36.7878,36.8838,197000.0
2011-06-10 12:00:00,49.98,50.06,49.91,50.02,183200.0,36.8838,36.9428,36.8321,36.9133,183200.0
2011-06-10 12:30:00,50.02,50.23,50.01,50.13,322600.0,36.9133,37.0683,36.9059,36.9945,322600.0
2011-06-10 13:00:00,50.12,50.16,50.02,50.13,184200.0,36.9871,37.0166,36.9133,36.9945,184200.0
2011-06-10 13:30:00,50.13,50.13,49.84,49.88,299200.0,36.9945,36.9945,36.7805,36.81,299200.0
2011-06-10 14:00:00,49.88,50.34,49.88,50.22,457400.0,36.81,37.1494,36.81,37.0609,457400.0
2011-06-10 14:30:00,50.21,50.27,50.06,50.24,287600.0,37.0535,37.0978,36.9428,37.0757,287600.0
2011-06-10 15:00:00,50.24,50.29,49.99,50.02,391800.0,37.0757,37.1125,36.8912,36.9133,391800.0
2011-06-10 15:30:00,50.02,50.05,49.79,49.82,949800.0,36.9133,36.9354,36.7436,36.7657,949800.0
2011-06-13 09:30:00,49.85,50.63,49.74,50.63,545400.0,36.7878,37.3635,36.7067,37.3635,545400.0
2011-06-13 10:00:00,50.62,50.68,50.48,50.68,514800.0,37.3561,37.4004,37.2528,37.4004,514800.0
2011-06-13 10:30:00,50.68,50.69,50.29,50.31,379200.0,37.4004,37.4077,37.1125,37.1273,379200.0
2011-06-13 11:00:00,50.32,50.52,50.23,50.49,242600.0,37.1347,37.2823,37.0683,37.2601,242600.0
2011-06-13 11:30:00,50.48,50.49,50.19,50.2,192200.0,37.2528,37.2601,37.0388,37.0461,192200.0
2011-06-13 12:00:00,50.2,50.2,50.01,50.01,260200.0,37.0461,37.0461,36.9059,36.9059,260200.0
2011-06-13 12:30:00,50.02,50.1,49.99,50.01,200600.0,36.9133,36.9723,36.8912,36.9059,200600.0
2011-06-13 13:00:00,49.99,50.16,49.91,50.16,312600.0,36.8912,37.0166,36.8321,37.0166,312600.0
2011-06-13 13:30:00,50.14,50.52,50.09,50.51,271000.0,37.0019,37.2823,36.965,37.2749,271000.0
2011-06-13 14:00:00,50.51,50.74,50.51,50.63,396600.0,37.2749,37.4446,37.2749,37.3635,396600.0
2011-06-13 14:30:00,50.62,50.63,50.41,50.41,239600.0,37.3561,37.3635,37.2011,37.2011,239600.0
2011-06-13 15:00:00,50.42,50.52,50.37,50.47,319200.0,37.2085,37.2823,37.1716,37.2454,319200.0
2011-06-13 15:30:00,50.47,50.52,50.25,50.32,688600.0,37.2454,37.2823,37.083,37.1347,688600.0
2011-06-14 09:30:00,50.91,51.05,50.8,50.99,497600.0,37.5701,37.6734,37.4889,37.6291,497600.0
2011-06-14 10:00:00,50.98,50.99,50.72,50.88,679600.0,37.6217,37.6291,37.4299,37.548,679600.0
2011-06-14 10:30:00,50.89,50.9,50.77,50.87,230400.0,37.5553,37.5627,37.4668,37.5406,230400.0
2011-06-14 11:00:00,50.85,50.88,50.71,50.74,182400.0,37.5258,37.548,37.4225,37.4446,182400.0
2011-06-14 11:30:00,50.73,50.9,50.73,50.87,173200.0,37.4373,37.5627,37.4373,37.5406,173200.0
2011-06-14 12:00:00,50.86,50.92,50.82,50.92,203800.0,37.5332,37.5775,37.5037,37.5775,203800.0
2011-06-14 12:30:00,50.92,50.97,50.88,50.94,156400.0,37.5775,37.6144,37.548,37.5922,156400.0
2011-06-14 13:00:00,50.95,50.97,50.88,50.89,298800.0,37.5996,37.6144,37.548,37.5553,298800.0
2011-06-14 13:30:00,50.89,50.95,50.75,50.77,223000.0,37.5553,37.5996,37.452,37.4668,223000.0
2011-06-14 14:00:00,50.77,50.82,50.72,50.74,304800.0,37.4668,37.5037,37.4299,37.4446,304800.0
2011-06-14 14:30:00,50.74,50.95,50.7,50.93,494000.0,37.4446,37.5996,37.4151,37.5849,494000.0
2011-06-14 15:00:00,50.94,50.98,50.8,50.85,379200.0,37.5922,37.6217,37.4889,37.5258,379200.0
2011-06-14 15:30:00,50.85,50.88,50.81,50.85,928800.0,37.5258,37.548,37.4963,37.5258,928800.0
2011-06-15 09:30:00,50.33,50.58,50.09,50.5,504600.0,37.1421,37.3266,36.965,37.2675,504600.0
2011-06-15 10:00:00,50.49,50.6,50.37,50.46,211400.0,37.2601,37.3413,37.1716,37.238,211400.0
2011-06-15 10:30:00,50.46,50.68,50.35,50.62,174400.0,37.238,37.4004,37.1568,37.3561,174400.0
2011-06-15 11:00:00,50.61,50.73,50.52,50.59,207600.0,37.3487,37.4373,37.2823,37.3339,207600.0
2011-06-15 11:30:00,50.58,50.58,50.17,50.27,325400.0,37.3266,37.3266,37.024,37.0978,325400.0
2011-06-15 12:00:00,50.27,50.38,49.89,50.06,362200.0,37.0978,37.179,36.8174,36.9428,362200.0
2011-06-15 12:30:00,50.05,50.3,50.05,50.13,111000.0,36.9354,37.1199,36.9354,36.9945,111000.0
2011-06-15 13:00:00,50.15,50.23,50.02,50.12,158400.0,37.0092,37.0683,36.9133,36.9871,158400.0
2011-06-15 13:30:00,50.09,50.15,49.85,50.12,350400.0,36.965,37.0092,36.7878,36.9871,350400.0
2011-06-15 14:00:00,50.1,50.22,49.84,49.9,613800.0,36.9723,37.0609,36.7805,36.8247,613800.0
2011-06-15 14:30:00,49.91,49.98,49.75,49.81,370800.0,36.8321,36.8838,36.714,36.7583,370800.0
2011-06-15 15:00:00,49.79,49.87,49.65,49.78,382000.0,36.7436,36.8026,36.6402,36.7362,382000.0
2011-06-15 15:30:00,49.79,49.9,49.71,49.72,703200.0,36.7436,36.8247,36.6845,36.6919,703200.0
2011-06-16 09:30:00,49.65,50.0,49.65,49.75,563000.0,36.6402,36.8985,36.6402,36.714,563000.0
2011-06-16 10:00:00,49.76,50.16,49.51,49.78,429400.0,36.7214,37.0166,36.5369,36.7362,429400.0
2011-06-16 10:30:00,49.77,50.07,49.71,49.74,275200.0,36.7288,36.9502,36.6845,36.7067,275200.0
2011-06-16 11:00:00,49.74,49.94,49.51,49.87,478000.0,36.7067,36.8543,36.5369,36.8026,478000.0
2011-06-16 11:30:00,49.89,50.05,49.74,49.77,222400.0,36.8174,36.9354,36.7067,36.7288,222400.0
2011-06-16 12:00:00,49.77,50.02,49.77,50.0,207600.0,36.7288,36.9133,36.7288,36.8985,207600.0
2011-06-16 12:30:00,49.99,50.09,49.98,49.98,145400.0,36.8912,36.965,36.8838,36.8838,145400.0
2011-06-16 13:00:00,49.98,50.03,49.89,49.9,373800.0,36.8838,36.9207,36.8174,36.8247,373800.0
2011-06-16 13:30:00,49.91,49.94,49.59,49.61,183000.0,36.8321,36.8543,36.596,36.6107,183000.0
2011-06-16 14:00:00,49.6,49.67,49.52,49.52,350200.0,36.6033,36.655,36.5443,36.5443,350200.0
2011-06-16 14:30:00,49.52,49.53,49.17,49.32,877200.0,36.5443,36.5517,36.286,36.3967,877200.0
2011-06-16 15:00:00,49.32,49.42,49.24,49.34,797200.0,36.3967,36.4705,36.3377,36.4115,797200.0
2011-06-16 15:30:00,49.34,49.46,49.31,49.4,1342800.0,36.4115,36.5,36.3893,36.4558,1342800.0
2011-06-17 09:30:00,49.9,50.13,49.58,49.74,1138000.0,36.8247,36.9945,36.5886,36.7067,1138000.0
2011-06-17 10:00:00,49.74,49.98,49.61,49.71,505600.0,36.7067,36.8838,36.6107,36.6845,505600.0
2011-06-17 10:30:00,49.72,49.96,49.63,49.93,244800.0,36.6919,36.869,36.6255,36.8469,244800.0
2011-06-17 11:00:00,49.94,50.04,49.85,49.95,197600.0,36.8543,36.9281,36.7878,36.8616,197600.0
2011-06-17 11:30:00,49.95,50.02,49.82,50.0,181400.0,36.8616,36.9133,36.7657,36.8985,181400.0
2011-06-17 12:00:00,49.99,50.12,49.94,50.0,357000.0,36.8912,36.9871,36.8543,36.8985,357000.0
2011-06-17 12:30:00,50.0,50.06,49.92,49.99,348400.0,36.8985,36.9428,36.8395,36.8912,348400.0
2011-06-17 13:00:00,50.0,50.02,49.86,49.95,259000.0,36.8985,36.9133,36.7952,36.8616,259000.0
2011-06-17 13:30:00,49.95,50.02,49.89,50.0,289200.0,36.8616,36.9133,36.8174,36.8985,289200.0
2011-06-17 14:00:00,49.99,50.25,49.99,50.24,327600.0,36.8912,37.083,36.8912,37.0757,327600.0
2011-06-17 14:30:00,50.24,50.25,50.09,50.1,284200.0,37.0757,37.083,36.965,36.9723,284200.0
2011-06-17 15:00:00,50.1,50.13,49.8,49.99,613400.0,36.9723,36.9945,36.7509,36.8912,613400.0
2011-06-17 15:30:00,49.99,50.09,49.95,50.02,1405800.0,36.8912,36.965,36.8616,36.9133,1405800.0
2011-06-20 09:30:00,49.93,50.49,49.8,50.24,467600.0,36.8469,37.2601,36.7509,37.0757,467600.0
2011-06-20 10:00:00,50.23,50.42,49.98,50.38,236200.0,37.0683,37.2085,36.8838,37.179,236200.0
2011-06-20 10:30:00,50.4,50.76,50.38,50.65,257800.0,37.1937,37.4594,37.179,37.3782,257800.0
2011-06-20 11:00:00,50.64,50.74,50.4,50.7,410200.0,37.3708,37.4446,37.1937,37.4151,410200.0
2011-06-20 11:30:00,50.72,50.92,50.71,50.87,285800.0,37.4299,37.5775,37.4225,37.5406,285800.0
2011-06-20 12:00:00,50.87,50.98,50.79,50.96,283800.0,37.5406,37.6217,37.4815,37.607,283800.0
2011-06-20 12:30:00,50.96,51.06,50.92,50.92,284600.0,37.607,37.6808,37.5775,37.5775,284600.0
2011-06-20 13:00:00,50.92,51.02,50.81,50.98,262600.0,37.5775,37.6513,37.4963,37.6217,262600.0
2011-06-20 13:30:00,50.98,51.09,50.88,50.89,303200.0,37.6217,37.7029,37.548,37.5553,303200.0
2011-06-20 14:00:00,50.9,50.96,50.81,50.84,203200.0,37.5627,37.607,37.4963,37.5184,203200.0
2011-06-20 14:30:00,50.84,51.03,50.84,51.01,352800.0,37.5184,37.6586,37.5184,37.6439,352800.0
2011-06-20 15:00:00,50.99,51.0,50.8,50.87,395600.0,37.6291,37.6365,37.4889,37.5406,395600.0
2011-06-20 15:30:00,50.87,51.04,50.83,50.91,820600.0,37.5406,37.666,37.5111,37.5701,820600.0
2011-06-21 09:30:00,51.22,51.47,51.13,51.44,319800.0,37.7989,37.9834,37.7324,37.9612,319800.0
2011-06-21 10:00:00,51.45,51.78,51.42,51.61,351400.0,37.9686,38.2121,37.9465,38.0867,351400.0
2011-06-21 10:30:00,51.6,51.67,51.46,51.67,280200.0,38.0793,38.1309,37.976,38.1309,280200.0
2011-06-21 11:00:00,51.69,51.8,51.63,51.74,253800.0,38.1457,38.2269,38.1014,38.1826,253800.0
2011-06-21 11:30:00,51.73,51.85,51.7,51.72,352200.0,38.1752,38.2638,38.1531,38.1678,352200.0
2011-06-21 12:00:00,51.72,51.76,51.65,51.7,135800.0,38.1678,38.1974,38.1162,38.1531,135800.0
2011-06-21 12:30:00,51.7,51.74,51.64,51.68,129200.0,38.1531,38.1826,38.1088,38.1383,129200.0
2011-06-21 13:00:00,51.69,51.69,51.48,51.48,167000.0,38.1457,38.1457,37.9907,37.9907,167000.0
2011-06-21 13:30:00,51.49,51.53,51.45,51.45,347400.0,37.9981,38.0276,37.9686,37.9686,347400.0
2011-06-21 14:00:00,51.46,51.6,51.45,51.53,333800.0,37.976,38.0793,37.9686,38.0276,333800.0
2011-06-21 14:30:00,51.55,51.63,51.52,51.57,353600.0,38.0424,38.1014,38.0203,38.0572,353600.0
2011-06-21 15:00:00,51.57,51.59,51.41,51.43,512600.0,38.0572,38.0719,37.9391,37.9538,512600.0
2011-06-21 15:30:00,51.43,51.48,51.36,51.42,778600.0,37.9538,37.9907,37.9022,37.9465,778600.0
2011-06-22 09:30:00,51.24,51.62,51.11,51.6,503400.0,37.8136,38.0941,37.7177,38.0793,503400.0
2011-06-22 10:00:00,51.6,51.69,51.42,51.57,378400.0,38.0793,38.1457,37.9465,38.0572,378400.0
2011-06-22 10:30:00,51.58,51.71,51.46,51.69,221800.0,38.0645,38.1605,37.976,38.1457,221800.0
2011-06-22 11:00:00,51.68,51.7,51.46,51.59,167600.0,38.1383,38.1531,37.976,38.0719,167600.0
2011-06-22 11:30:00,51.6,51.68,51.55,51.57,131600.0,38.0793,38.1383,38.0424,38.0572,131600.0
2011-06-22 12:00:00,51.57,51.6,51.38,51.47,161800.0,38.0572,38.0793,37.9169,37.9834,161800.0
2011-06-22 12:30:00,51.47,51.56,51.29,51.54,143600.0,37.9834,38.0498,37.8505,38.035,143600.0
2011-06-22 13:00:00,51.52,51.52,51.37,51.38,144800.0,38.0203,38.0203,37.9096,37.9169,144800.0
2011-06-22 13:30:00,51.38,51.56,51.38,51.54,117200.0,37.9169,38.0498,37.9169,38.035,117200.0
2011-06-22 14:00:00,51.54,51.55,51.32,51.41,207400.0,38.035,38.0424,37.8727,37.9391,207400.0
2011-06-22 14:30:00,51.4,51.46,51.22,51.24,273400.0,37.9317,37.976,37.7989,37.8136,273400.0
2011-06-22 15:00:00,51.24,51.35,51.13,51.13,392800.0,37.8136,37.8948,37.7324,37.7324,392800.0
2011-06-22 15:30:00,51.13,51.16,50.87,50.93,913600.0,37.7324,37.7546,37.5406,37.5849,913600.0
2011-06-23 09:30:00,50.27,50.5,50.05,50.37,646800.0,37.0978,37.2675,36.9354,37.1716,646800.0
2011-06-23 10:00:00,50.36,50.73,50.21,50.43,783400.0,37.1642,37.4373,37.0535,37.2159,783400.0
2011-06-23 10:30:00,50.41,50.44,49.9,50.13,474800.0,37.2011,37.2232,36.8247,36.9945,474800.0
2011-06-23 11:00:00,50.16,50.33,50.02,50.32,287600.0,37.0166,37.1421,36.9133,37.1347,287600.0
2011-06-23 11:30:00,50.33,50.46,50.3,50.43,202200.0,37.1421,37.238,37.1199,37.2159,202200.0
2011-06-23 12:00:00,50.43,50.49,50.27,50.27,247800.0,37.2159,37.2601,37.0978,37.0978,247800.0
2011-06-23 12:30:00,50.27,50.47,50.22,50.46,172000.0,37.0978,37.2454,37.0609,37.238,172000.0
2011-06-23 13:00:00,50.46,50.55,50.37,50.4,266600.0,37.238,37.3044,37.1716,37.1937,266600.0
2011-06-23 13:30:00,50.41,50.58,50.41,50.51,290200.0,37.2011,37.3266,37.2011,37.2749,290200.0
2011-06-23 14:00:00,50.51,50.51,50.21,50.26,282800.0,37.2749,37.2749,37.0535,37.0904,282800.0
2011-06-23 14:30:00,50.27,50.62,50.16,50.62,459400.0,37.0978,37.3561,37.0166,37.3561,459400.0
2011-06-23 15:00:00,50.62,50.8,50.41,50.62,617600.0,37.3561,37.4889,37.2011,37.3561,617600.0
2011-06-23 15:30:00,50.6,50.85,50.45,50.82,866000.0,37.3413,37.5258,37.2306,37.5037,866000.0
2011-06-24 09:30:00,50.81,50.87,50.5,50.72,272200.0,37.4963,37.5406,37.2675,37.4299,272200.0
2011-06-24 10:00:00,50.69,50.74,49.93,50.13,492600.0,37.4077,37.4446,36.8469,36.9945,492600.0
2011-06-24 10:30:00,50.12,50.29,49.9,50.08,341600.0,36.9871,37.1125,36.8247,36.9576,341600.0
2011-06-24 11:00:00,50.08,50.34,50.02,50.34,201600.0,36.9576,37.1494,36.9133,37.1494,201600.0
2011-06-24 11:30:00,50.33,50.54,50.29,50.38,220000.0,37.1421,37.297,37.1125,37.179,220000.0
2011-06-24 12:00:00,50.38,50.43,50.19,50.26,106400.0,37.179,37.2159,37.0388,37.0904,106400.0
2011-06-24 12:30:00,50.27,50.37,50.13,50.19,147400.0,37.0978,37.1716,36.9945,37.0388,147400.0
2011-06-24 13:00:00,50.19,50.3,50.09,50.27,136000.0,37.0388,37.1199,36.965,37.0978,136000.0
2011-06-24 13:30:00,50.29,50.34,50.2,50.21,128000.0,37.1125,37.1494,37.0461,37.0535,128000.0
2011-06-24 14:00:00,50.21,50.23,50.02,50.16,158800.0,37.0535,37.0683,36.9133,37.0166,158800.0
2011-06-24 14:30:00,50.16,50.24,50.04,50.1,190200.0,37.0166,37.0757,36.9281,36.9723,190200.0
2011-06-24 15:00:00,50.1,50.13,49.95,49.97,345000.0,36.9723,36.9945,36.8616,36.8764,345000.0
2011-06-24 15:30:00,49.97,50.13,49.93,50.02,851000.0,36.8764,36.9945,36.8469,36.9133,851000.0
2011-06-27 09:30:00,50.17,50.22,49.7,50.06,374400.0,37.024,37.0609,36.6771,36.9428,374400.0
2011-06-27 10:00:00,50.06,50.3,49.88,50.29,149200.0,36.9428,37.1199,36.81,37.1125,149200.0
2011-06-27 10:30:00,50.29,50.37,50.11,50.13,125600.0,37.1125,37.1716,36.9797,36.9945,125600.0
2011-06-27 11:00:00,50.13,50.16,49.91,49.97,210200.0,36.9945,37.0166,36.8321,36.8764,210200.0
2011-06-27 11:30:00,49.97,50.32,49.93,50.32,190200.0,36.8764,37.1347,36.8469,37.1347,190200.0
2011-06-27 12:00:00,50.3,50.39,50.26,50.3,209600.0,37.1199,37.1863,37.0904,37.1199,209600.0
2011-06-27 12:30:00,50.31,50.33,50.2,50.24,159600.0,37.1273,37.1421,37.0461,37.0757,159600.0
2011-06-27 13:00:00,50.24,50.28,50.09,50.1,179400.0,37.0757,37.1052,36.965,36.9723,179400.0
2011-06-27 13:30:00,50.1,50.16,50.02,50.15,244400.0,36.9723,37.0166,36.9133,37.0092,244400.0
2011-06-27 14:00:00,50.15,50.27,50.15,50.24,434600.0,37.0092,37.0978,37.0092,37.0757,434600.0
2011-06-27 14:30:00,50.24,50.31,50.18,50.22,400400.0,37.0757,37.1273,37.0314,37.0609,400400.0
2011-06-27 15:00:00,50.22,50.31,50.1,50.15,438800.0,37.0609,37.1273,36.9723,37.0092,438800.0
2011-06-27 15:30:00,50.15,50.21,49.98,50.0,1062400.0,37.0092,37.0535,36.8838,36.8985,1062400.0
2011-06-28 09:30:00,50.14,50.39,49.97,50.32,326600.0,37.0019,37.1863,36.8764,37.1347,326600.0
2011-06-28 10:00:00,50.31,50.67,50.3,50.61,446000.0,37.1273,37.393,37.1199,37.3487,446000.0
2011-06-28 10:30:00,50.62,50.73,50.45,50.48,265800.0,37.3561,37.4373,37.2306,37.2528,265800.0
2011-06-28 11:00:00,50.48,50.64,50.45,50.57,157200.0,37.2528,37.3708,37.2306,37.3192,157200.0
2011-06-28 11:30:00,50.58,50.72,50.56,50.7,103600.0,37.3266,37.4299,37.3118,37.4151,103600.0
2011-06-28 12:00:00,50.7,50.84,50.68,50.8,114600.0,37.4151,37.5184,37.4004,37.4889,114600.0
2011-06-28 12:30:00,50.8,50.91,50.74,50.85,167400.0,37.4889,37.5701,37.4446,37.5258,167400.0
2011-06-28 13:00:00,50.87,50.93,50.81,50.87,251000.0,37.5406,37.5849,37.4963,37.5406,251000.0
2011-06-28 13:30:00,50.87,50.92,50.8,50.86,191200.0,37.5406,37.5775,37.4889,37.5332,191200.0
2011-06-28 14:00:00,50.87,50.91,50.79,50.88,235600.0,37.5406,37.5701,37.4815,37.548,235600.0
2011-06-28 14:30:00,50.89,50.97,50.85,50.89,343200.0,37.5553,37.6144,37.5258,37.5553,343200.0
2011-06-28 15:00:00,50.91,50.93,50.84,50.87,273800.0,37.5701,37.5849,37.5184,37.5406,273800.0
2011-06-28 15:30:00,50.87,50.88,50.74,50.87,858200.0,37.5406,37.548,37.4446,37.5406,858200.0
2011-06-29 09:30:00,51.22,51.44,51.01,51.11,372200.0,37.7989,37.9612,37.6439,37.7177,372200.0
2011-06-29 10:00:00,51.13,51.33,50.96,51.3,532800.0,37.7324,37.88,37.607,37.8579,532800.0
2011-06-29 10:30:00,51.31,51.6,51.22,51.59,437800.0,37.8653,38.0793,37.7989,38.0719,437800.0
2011-06-29 11:00:00,51.58,51.92,51.55,51.83,496400.0,38.0645,38.3154,38.0424,38.249,496400.0
2011-06-29 11:30:00,51.84,51.98,51.66,51.92,334000.0,38.2564,38.3597,38.1236,38.3154,334000.0
2011-06-29 12:00:00,51.92,52.11,51.91,51.95,300800.0,38.3154,38.4557,38.3081,38.3376,300800.0
2011-06-29 12:30:00,51.95,52.03,51.87,51.87,198600.0,38.3376,38.3966,38.2785,38.2785,198600.0
2011-06-29 13:00:00,51.88,52.02,51.86,51.92,182000.0,38.2859,38.3892,38.2712,38.3154,182000.0
2011-06-29 13:30:00,51.92,51.97,51.85,51.88,235000.0,38.3154,38.3523,38.2638,38.2859,235000.0
2011-06-29 14:00:00,51.88,51.92,51.55,51.63,254000.0,38.2859,38.3154,38.0424,38.1014,254000.0
2011-06-29 14:30:00,51.63,51.68,51.47,51.5,401800.0,38.1014,38.1383,37.9834,38.0055,401800.0
2011-06-29 15:00:00,51.51,51.6,51.44,51.52,406400.0,38.0129,38.0793,37.9612,38.0203,406400.0
2011-06-29 15:30:00,51.52,51.69,51.49,51.51,781200.0,38.0203,38.1457,37.9981,38.0129,781200.0
2011-06-30 09:30:00,51.7,52.4,51.48,52.38,457600.0,38.1531,38.6697,37.9907,38.6549,457600.0
2011-06-30 10:00:00,52.4,52.63,52.37,52.58,554800.0,38.6697,38.8394,38.6475,38.8025,554800.0
2011-06-30 10:30:00,52.58,52.77,52.53,52.6,434400.0,38.8025,38.9427,38.7656,38.8173,434400.0
2011-06-30 11:00:00,52.6,52.8,52.6,52.71,321600.0,38.8173,38.9649,38.8173,38.8984,321600.0
2011-06-30 11:30:00,52.71,52.78,52.69,52.74,222200.0,38.8984,38.9501,38.8837,38.9206,222200.0
2011-06-30 12:00:00,52.74,52.8,52.63,52.63,137400.0,38.9206,38.9649,38.8394,38.8394,137400.0
2011-06-30 12:30:00,52.63,52.63,52.41,52.43,135000.0,38.8394,38.8394,38.677,38.6918,135000.0
2011-06-30 13:00:00,52.43,52.45,52.21,52.27,209200.0,38.6918,38.7066,38.5295,38.5737,209200.0
2011-06-30 13:30:00,52.27,52.3,52.16,52.16,161400.0,38.5737,38.5959,38.4926,38.4926,161400.0
2011-06-30 14:00:00,52.16,52.24,52.13,52.15,208200.0,38.4926,38.5516,38.4704,38.4852,208200.0
2011-06-30 14:30:00,52.17,52.34,52.16,52.21,262000.0,38.4999,38.6254,38.4926,38.5295,262000.0
2011-06-30 15:00:00,52.21,52.24,52.1,52.2,328600.0,38.5295,38.5516,38.4483,38.5221,328600.0
2011-06-30 15:30:00,52.2,52.35,52.19,52.19,764200.0,38.5221,38.6328,38.5147,38.5147,764200.0
2011-07-01 09:30:00,52.3,52.69,52.1,52.68,471000.0,38.5959,38.8837,38.4483,38.8763,471000.0
2011-07-01 10:00:00,52.68,53.13,52.66,53.08,682800.0,38.8763,39.2084,38.8615,39.1715,682800.0
2011-07-01 10:30:00,53.07,53.1,52.91,52.94,605800.0,39.1641,39.1862,39.046,39.0682,605800.0
2011-07-01 11:00:00,52.93,53.09,52.91,53.08,342200.0,39.0608,39.1789,39.046,39.1715,342200.0
2011-07-01 11:30:00,53.08,53.08,52.9,52.98,362800.0,39.1715,39.1715,39.0387,39.0977,362800.0
2011-07-01 12:00:00,52.98,53.04,52.96,52.99,305400.0,39.0977,39.142,39.0829,39.1051,305400.0
2011-07-01 12:30:00,52.99,52.99,52.89,52.9,193200.0,39.1051,39.1051,39.0313,39.0387,193200.0
2011-07-01 13:00:00,52.9,52.99,52.89,52.94,180200.0,39.0387,39.1051,39.0313,39.0682,180200.0
2011-07-01 13:30:00,52.94,53.18,52.94,53.18,219200.0,39.0682,39.2453,39.0682,39.2453,219200.0
2011-07-01 14:00:00,53.16,53.3,53.16,53.27,211400.0,39.2305,39.3338,39.2305,39.3117,211400.0
2011-07-01 14:30:00,53.27,53.52,53.26,53.49,231600.0,39.3117,39.4962,39.3043,39.4741,231600.0
2011-07-01 15:00:00,53.5,53.51,53.32,53.34,310800.0,39.4814,39.4888,39.3486,39.3634,310800.0
2011-07-01 15:30:00,53.33,53.52,53.32,53.37,743600.0,39.356,39.4962,39.3486,39.3855,743600.0
2011-07-05 09:30:00,53.31,53.32,52.59,52.84,540400.0,39.3412,39.3486,38.8099,38.9944,540400.0
2011-07-05 10:00:00,52.84,53.07,52.74,52.84,329600.0,38.9944,39.1641,38.9206,38.9944,329600.0
2011-07-05 10:30:00,52.82,53.01,52.74,52.74,239200.0,38.9796,39.1198,38.9206,38.9206,239200.0
2011-07-05 11:00:00,52.74,52.88,52.65,52.81,197400.0,38.9206,39.0239,38.8542,38.9722,197400.0
2011-07-05 11:30:00,52.8,53.02,52.77,53.01,167400.0,38.9649,39.1272,38.9427,39.1198,167400.0
2011-07-05 12:00:00,53.04,53.08,53.01,53.02,118400.0,39.142,39.1715,39.1198,39.1272,118400.0
2011-07-05 12:30:00,53.02,53.09,53.01,53.09,184800.0,39.1272,39.1789,39.1198,39.1789,184800.0
2011-07-05 13:00:00,53.08,53.15,53.0,53.0,158400.0,39.1715,39.2231,39.1125,39.1125,158400.0
2011-07-05 13:30:00,53.0,53.09,52.95,53.08,114000.0,39.1125,39.1789,39.0756,39.1715,114000.0
2011-07-05 14:00:00,53.08,53.1,52.7,52.72,217600.0,39.1715,39.1862,38.8911,38.9058,217600.0
2011-07-05 14:30:00,52.71,52.88,52.69,52.87,236400.0,38.8984,39.0239,38.8837,39.0165,236400.0
2011-07-05 15:00:00,52.87,53.02,52.82,53.0,284000.0,39.0165,39.1272,38.9796,39.1125,284000.0
2011-07-05 15:30:00,53.0,53.09,52.84,52.87,724200.0,39.1125,39.1789,38.9944,39.0165,724200.0
2011-07-06 09:30:00,52.89,53.34,52.79,53.09,363000.0,39.0313,39.3634,38.9575,39.1789,363000.0
2011-07-06 10:00:00,53.09,53.27,53.06,53.26,496000.0,39.1789,39.3117,39.1567,39.3043,496000.0
2011-07-06 10:30:00,53.26,53.49,53.09,53.48,397400.0,39.3043,39.4741,39.1789,39.4667,397400.0
2011-07-06 11:00:00,53.48,53.66,53.3,53.64,342000.0,39.4667,39.5995,39.3338,39.5848,342000.0
2011-07-06 11:30:00,53.63,53.81,53.59,53.72,397200.0,39.5774,39.7102,39.5479,39.6438,397200.0
2011-07-06 12:00:00,53.72,53.74,53.62,53.64,283200.0,39.6438,39.6585,39.57,39.5848,283200.0
2011-07-06 12:30:00,53.65,53.69,53.57,53.68,205600.0,39.5921,39.6217,39.5331,39.6143,205600.0
2011-07-06 13:00:00,53.68,53.7,53.4,53.43,270800.0,39.6143,39.629,39.4076,39.4298,270800.0
2011-07-06 13:30:00,53.44,53.46,53.35,53.44,238200.0,39.4372,39.4519,39.3707,39.4372,238200.0
2011-07-06 14:00:00,53.44,53.48,53.34,53.41,193400.0,39.4372,39.4667,39.3634,39.415,193400.0
2011-07-06 14:30:00,53.41,53.56,53.38,53.38,205200.0,39.415,39.5257,39.3929,39.3929,205200.0
2011-07-06 15:00:00,53.38,53.41,53.3,53.37,240800.0,39.3929,39.415,39.3338,39.3855,240800.0
2011-07-06 15:30:00,53.37,53.39,53.28,53.3,732000.0,39.3855,39.4003,39.3191,39.3338,732000.0
2011-07-07 09:30:00,53.86,53.95,53.06,53.15,637200.0,39.7471,39.8135,39.1567,39.2231,637200.0
2011-07-07 10:00:00,53.13,53.2,52.84,53.0,694400.0,39.2084,39.26,38.9944,39.1125,694400.0
2011-07-07 10:30:00,53.01,53.09,52.85,53.0,490400.0,39.1198,39.1789,39.0018,39.1125,490400.0
2011-07-07 11:00:00,52.99,53.16,52.94,53.01,297600.0,39.1051,39.2305,39.0682,39.1198,297600.0
2011-07-07 11:30:00,53.01,53.15,52.98,53.02,373800.0,39.1198,39.2231,39.0977,39.1272,373800.0
2011-07-07 12:00:00,53.02,53.11,52.99,53.04,373000.0,39.1272,39.1936,39.1051,39.142,373000.0
2011-07-07 12:30:00,53.04,53.13,52.99,53.0,303200.0,39.142,39.2084,39.1051,39.1125,303200.0
2011-07-07 13:00:00,52.99,53.07,52.95,52.95,309000.0,39.1051,39.1641,39.0756,39.0756,309000.0
2011-07-07 13:30:00,52.97,53.11,52.93,53.1,233800.0,39.0903,39.1936,39.0608,39.1862,233800.0
2011-07-07 14:00:00,53.1,53.35,53.09,53.31,403000.0,39.1862,39.3707,39.1789,39.3412,403000.0
2011-07-07 14:30:00,53.31,53.35,53.28,53.29,218800.0,39.3412,39.3707,39.3191,39.3265,218800.0
2011-07-07 15:00:00,53.29,53.36,53.25,53.26,256400.0,39.3265,39.3781,39.2969,39.3043,256400.0
2011-07-07 15:30:00,53.25,53.27,53.09,53.15,921400.0,39.2969,39.3117,39.1789,39.2231,921400.0
2011-07-08 09:30:00,52.62,52.93,52.26,52.45,831200.0,38.832,39.0608,38.5664,38.7066,831200.0
2011-07-08 10:00:00,52.45,52.45,52.02,52.26,695600.0,38.7066,38.7066,38.3892,38.5664,695600.0
2011-07-08 10:30:00,52.26,52.26,52.0,52.11,453000.0,38.5664,38.5664,38.3745,38.4557,453000.0
2011-07-08 11:00:00,52.1,52.12,51.81,51.81,588800.0,38.4483,38.463,38.2343,38.2343,588800.0
2011-07-08 11:30:00,51.83,51.99,51.79,51.91,582000.0,38.249,38.3671,38.2195,38.3081,582000.0
2011-07-08 12:00:00,51.91,51.95,51.79,51.82,388400.0,38.3081,38.3376,38.2195,38.2416,388400.0
2011-07-08 12:30:00,51.84,52.04,51.84,51.91,235000.0,38.2564,38.404,38.2564,38.3081,235000.0
2011-07-08 13:00:00,51.9,51.94,51.73,51.94,449200.0,38.3007,38.3302,38.1752,38.3302,449200.0
2011-07-08 13:30:00,51.93,52.15,51.93,52.03,281200.0,38.3228,38.4852,38.3228,38.3966,281200.0
2011-07-08 14:00:00,52.02,52.05,51.85,51.91,307800.0,38.3892,38.4114,38.2638,38.3081,307800.0
2011-07-08 14:30:00,51.91,51.97,51.86,51.93,230800.0,38.3081,38.3523,38.2712,38.3228,230800.0
2011-07-08 15:00:00,51.93,52.02,51.93,52.0,380600.0,38.3228,38.3892,38.3228,38.3745,380600.0
2011-07-08 15:30:00,52.01,52.22,52.01,52.14,927400.0,38.3819,38.5368,38.3819,38.4778,927400.0
2011-07-11 09:30:00,51.63,51.73,50.84,51.18,886800.0,38.1014,38.1752,37.5184,37.7693,886800.0
2011-07-11 10:00:00,51.19,51.26,50.98,51.04,593800.0,37.7767,37.8284,37.6217,37.666,593800.0
2011-07-11 10:30:00,51.04,51.05,50.79,50.81,550400.0,37.666,37.6734,37.4815,37.4963,550400.0
2011-07-11 11:00:00,50.83,51.18,50.71,51.18,567000.0,37.5111,37.7693,37.4225,37.7693,567000.0
2011-07-11 11:30:00,51.17,51.24,51.12,51.13,293200.0,37.762,37.8136,37.7251,37.7324,293200.0
2011-07-11 12:00:00,51.13,51.22,51.07,51.17,177200.0,37.7324,37.7989,37.6882,37.762,177200.0
2011-07-11 12:30:00,51.18,51.22,50.96,51.01,176200.0,37.7693,37.7989,37.607,37.6439,176200.0
2011-07-11 13:00:00,51.02,51.06,50.83,50.89,220600.0,37.6513,37.6808,37.5111,37.5553,220600.0
2011-07-11 13:30:00,50.88,51.1,50.85,51.09,241800.0,37.548,37.7103,37.5258,37.7029,241800.0
2011-07-11 14:00:00,51.09,51.11,50.82,50.88,233800.0,37.7029,37.7177,37.5037,37.548,233800.0
2011-07-11 14:30:00,50.87,50.99,50.77,50.99,396400.0,37.5406,37.6291,37.4668,37.6291,396400.0
2011-07-11 15:00:00,51.0,51.06,50.87,51.06,523400.0,37.6365,37.6808,37.5406,37.6808,523400.0
2011-07-11 15:30:00,51.06,51.16,50.98,51.13,996400.0,37.6808,37.7546,37.6217,37.7324,996400.0
2011-07-12 09:30:00,51.16,51.2,50.73,50.98,409000.0,37.7546,37.7841,37.4373,37.6217,409000.0
2011-07-12 10:00:00,50.99,51.07,50.79,50.88,238400.0,37.6291,37.6882,37.4815,37.548,238400.0
2011-07-12 10:30:00,50.9,51.02,50.75,50.77,227000.0,37.5627,37.6513,37.452,37.4668,227000.0
2011-07-12 11:00:00,50.77,50.96,50.66,50.93,223600.0,37.4668,37.607,37.3856,37.5849,223600.0
2011-07-12 11:30:00,50.93,51.01,50.84,50.97,151200.0,37.5849,37.6439,37.5184,37.6144,151200.0
2011-07-12 12:00:00,50.97,51.02,50.88,50.88,204000.0,37.6144,37.6513,37.548,37.548,204000.0
2011-07-12 12:30:00,50.9,50.93,50.81,50.93,217400.0,37.5627,37.5849,37.4963,37.5849,217400.0
2011-07-12 13:00:00,50.93,50.97,50.76,50.77,163200.0,37.5849,37.6144,37.4594,37.4668,163200.0
2011-07-12 13:30:00,50.77,50.87,50.72,50.73,279400.0,37.4668,37.5406,37.4299,37.4373,279400.0
2011-07-12 14:00:00,50.74,51.18,50.73,50.96,308800.0,37.4446,37.7693,37.4373,37.607,308800.0
2011-07-12 14:30:00,50.97,50.98,50.79,50.85,227600.0,37.6144,37.6217,37.4815,37.5258,227600.0
2011-07-12 15:00:00,50.85,50.93,50.7,50.77,335800.0,37.5258,37.5849,37.4151,37.4668,335800.0
2011-07-12 15:30:00,50.77,50.8,50.57,50.64,803000.0,37.4668,37.4889,37.3192,37.3708,803000.0
2011-07-13 09:30:00,50.94,51.07,50.7,50.74,267000.0,37.5922,37.6882,37.4151,37.4446,267000.0
2011-07-13 10:00:00,50.76,51.35,50.76,51.22,393800.0,37.4594,37.8948,37.4594,37.7989,393800.0
2011-07-13 10:30:00,51.23,51.4,51.23,51.3,238400.0,37.8062,37.9317,37.8062,37.8579,238400.0
2011-07-13 11:00:00,51.3,51.42,51.25,51.4,214800.0,37.8579,37.9465,37.821,37.9317,214800.0
2011-07-13 11:30:00,51.39,51.6,51.3,51.58,363200.0,37.9243,38.0793,37.8579,38.0645,363200.0
2011-07-13 12:00:00,51.59,51.76,51.53,51.73,283400.0,38.0719,38.1974,38.0276,38.1752,283400.0
2011-07-13 12:30:00,51.72,51.79,51.61,51.61,309800.0,38.1678,38.2195,38.0867,38.0867,309800.0
2011-07-13 13:00:00,51.61,51.63,51.38,51.42,212200.0,38.0867,38.1014,37.9169,37.9465,212200.0
2011-07-13 13:30:00,51.42,51.6,51.41,51.47,174000.0,37.9465,38.0793,37.9391,37.9834,174000.0
2011-07-13 14:00:00,51.46,51.51,51.24,51.32,171600.0,37.976,38.0129,37.8136,37.8727,171600.0
2011-07-13 14:30:00,51.32,51.42,51.27,51.37,131400.0,37.8727,37.9465,37.8358,37.9096,131400.0
2011-07-13 15:00:00,51.37,51.45,50.98,51.1,346000.0,37.9096,37.9686,37.6217,37.7103,346000.0
2011-07-13 15:30:00,51.1,51.14,50.92,51.07,601000.0,37.7103,37.7398,37.5775,37.6882,601000.0
2011-07-14 09:30:00,51.08,51.31,50.81,50.98,533600.0,37.6955,37.8653,37.4963,37.6217,533600.0
2011-07-14 10:00:00,50.99,51.04,50.79,50.98,494000.0,37.6291,37.666,37.4815,37.6217,494000.0
2011-07-14 10:30:00,51.0,51.0,50.58,50.68,496400.0,37.6365,37.6365,37.3266,37.4004,496400.0
2011-07-14 11:00:00,50.65,50.88,50.61,50.66,410400.0,37.3782,37.548,37.3487,37.3856,410400.0
2011-07-14 11:30:00,50.67,50.69,50.44,50.62,279600.0,37.393,37.4077,37.2232,37.3561,279600.0
2011-07-14 12:00:00,50.61,50.61,50.2,50.26,285800.0,37.3487,37.3487,37.0461,37.0904,285800.0
2011-07-14 12:30:00,50.24,50.46,50.1,50.12,426600.0,37.0757,37.238,36.9723,36.9871,426600.0
2011-07-14 13:00:00,50.12,50.19,49.85,50.08,390200.0,36.9871,37.0388,36.7878,36.9576,390200.0
2011-07-14 13:30:00,50.08,50.38,50.05,50.13,502400.0,36.9576,37.179,36.9354,36.9945,502400.0
2011-07-14 14:00:00,50.15,50.33,50.11,50.2,313800.0,37.0092,37.1421,36.9797,37.0461,313800.0
2011-07-14 14:30:00,50.2,50.38,50.19,50.3,670200.0,37.0461,37.179,37.0388,37.1199,670200.0
2011-07-14 15:00:00,50.3,50.42,50.19,50.34,725600.0,37.1199,37.2085,37.0388,37.1494,725600.0
2011-07-14 15:30:00,50.34,50.48,50.3,50.34,1345000.0,37.1494,37.2528,37.1199,37.1494,1345000.0
2011-07-15 09:30:00,50.53,50.63,49.9,50.01,968600.0,37.2897,37.3635,36.8247,36.9059,968600.0
2011-07-15 10:00:00,50.0,50.21,49.54,49.8,499600.0,36.8985,37.0535,36.5591,36.7509,499600.0
2011-07-15 10:30:00,49.8,50.12,49.72,50.0,412600.0,36.7509,36.9871,36.6919,36.8985,412600.0
2011-07-15 11:00:00,49.99,50.3,49.93,50.12,285800.0,36.8912,37.1199,36.8469,36.9871,285800.0
2011-07-15 11:30:00,50.13,50.18,50.05,50.09,159200.0,36.9945,37.0314,36.9354,36.965,159200.0
2011-07-15 12:00:00,50.1,50.37,50.04,50.17,249800.0,36.9723,37.1716,36.9281,37.024,249800.0
2011-07-15 12:30:00,50.18,50.21,50.01,50.15,78400.0,37.0314,37.0535,36.9059,37.0092,78400.0
2011-07-15 13:00:00,50.14,50.26,50.09,50.22,151000.0,37.0019,37.0904,36.965,37.0609,151000.0
2011-07-15 13:30:00,50.21,50.24,50.1,50.1,147800.0,37.0535,37.0757,36.9723,36.9723,147800.0
2011-07-15 14:00:00,50.1,50.2,50.07,50.09,140200.0,36.9723,37.0461,36.9502,36.965,140200.0
2011-07-15 14:30:00,50.09,50.19,50.06,50.09,212200.0,36.965,37.0388,36.9428,36.965,212200.0
2011-07-15 15:00:00,50.08,50.26,50.05,50.22,282800.0,36.9576,37.0904,36.9354,37.0609,282800.0
2011-07-15 15:30:00,50.23,50.37,50.17,50.37,735600.0,37.0683,37.1716,37.024,37.1716,735600.0
2011-07-18 09:30:00,50.25,50.35,50.0,50.06,437800.0,37.083,37.1568,36.8985,36.9428,437800.0
2011-07-18 10:00:00,50.07,50.12,49.74,49.83,483400.0,36.9502,36.9871,36.7067,36.7731,483400.0
2011-07-18 10:30:00,49.81,49.85,49.54,49.68,301000.0,36.7583,36.7878,36.5591,36.6624,301000.0
2011-07-18 11:00:00,49.68,49.88,49.55,49.85,237600.0,36.6624,36.81,36.5665,36.7878,237600.0
2011-07-18 11:30:00,49.83,50.06,49.82,49.94,486800.0,36.7731,36.9428,36.7657,36.8543,486800.0
2011-07-18 12:00:00,49.92,50.03,49.83,49.99,235800.0,36.8395,36.9207,36.7731,36.8912,235800.0
2011-07-18 12:30:00,49.99,50.04,49.88,49.99,148800.0,36.8912,36.9281,36.81,36.8912,148800.0
2011-07-18 13:00:00,49.99,49.99,49.79,49.9,264600.0,36.8912,36.8912,36.7436,36.8247,264600.0
2011-07-18 13:30:00,49.91,50.24,49.91,50.17,406000.0,36.8321,37.0757,36.8321,37.024,406000.0
2011-07-18 14:00:00,50.19,50.2,49.97,49.97,288200.0,37.0388,37.0461,36.8764,36.8764,288200.0
2011-07-18 14:30:00,49.96,50.1,49.88,50.09,184200.0,36.869,36.9723,36.81,36.965,184200.0
2011-07-18 15:00:00,50.1,50.18,49.98,50.13,295800.0,36.9723,37.0314,36.8838,36.9945,295800.0
2011-07-18 15:30:00,50.13,50.3,50.05,50.26,691800.0,36.9945,37.1199,36.9354,37.0904,691800.0
2011-07-19 09:30:00,50.51,50.99,50.51,50.71,375200.0,37.2749,37.6291,37.2749,37.4225,375200.0
2011-07-19 10:00:00,50.72,50.81,50.6,50.6,344000.0,37.4299,37.4963,37.3413,37.3413,344000.0
2011-07-19 10:30:00,50.6,50.63,50.45,50.46,341400.0,37.3413,37.3635,37.2306,37.238,341400.0
2011-07-19 11:00:00,50.47,50.49,50.29,50.32,301600.0,37.2454,37.2601,37.1125,37.1347,301600.0
2011-07-19 11:30:00,50.31,50.35,50.15,50.17,280400.0,37.1273,37.1568,37.0092,37.024,280400.0
2011-07-19 12:00:00,50.16,50.2,50.02,50.09,289400.0,37.0166,37.0461,36.9133,36.965,289400.0
2011-07-19 12:30:00,50.09,50.24,50.02,50.04,314600.0,36.965,37.0757,36.9133,36.9281,314600.0
2011-07-19 13:00:00,50.04,50.07,49.95,49.99,441800.0,36.9281,36.9502,36.8616,36.8912,441800.0
2011-07-19 13:30:00,50.0,50.13,49.95,50.01,652800.0,36.8985,36.9945,36.8616,36.9059,652800.0
2011-07-19 14:00:00,50.01,50.02,49.92,50.02,463200.0,36.9059,36.9133,36.8395,36.9133,463200.0
2011-07-19 14:30:00,50.01,50.29,49.97,50.21,591600.0,36.9059,37.1125,36.8764,37.0535,591600.0
2011-07-19 15:00:00,50.22,50.25,50.13,50.15,394200.0,37.0609,37.083,36.9945,37.0092,394200.0
2011-07-19 15:30:00,50.16,50.33,50.12,50.27,977800.0,37.0166,37.1421,36.9871,37.0978,977800.0
2011-07-20 09:30:00,50.71,50.84,49.88,49.88,928600.0,37.4225,37.5184,36.81,36.81,928600.0
2011-07-20 10:00:00,49.88,50.03,49.42,49.76,1065400.0,36.81,36.9207,36.4705,36.7214,1065400.0
2011-07-20 10:30:00,49.74,49.9,49.47,49.47,1003600.0,36.7067,36.8247,36.5074,36.5074,1003600.0
2011-07-20 11:00:00,49.47,49.74,49.43,49.63,534200.0,36.5074,36.7067,36.4779,36.6255,534200.0
2011-07-20 11:30:00,49.63,49.86,49.6,49.7,376000.0,36.6255,36.7952,36.6033,36.6771,376000.0
2011-07-20 12:00:00,49.71,49.88,49.71,49.81,185400.0,36.6845,36.81,36.6845,36.7583,185400.0
2011-07-20 12:30:00,49.81,49.88,49.7,49.71,220200.0,36.7583,36.81,36.6771,36.6845,220200.0
2011-07-20 13:00:00,49.71,49.76,49.63,49.72,305000.0,36.6845,36.7214,36.6255,36.6919,305000.0
2011-07-20 13:30:00,49.72,49.88,49.63,49.85,779800.0,36.6919,36.81,36.6255,36.7878,779800.0
2011-07-20 14:00:00,49.85,49.94,49.77,49.9,750200.0,36.7878,36.8543,36.7288,36.8247,750200.0
2011-07-20 14:30:00,49.91,50.08,49.88,49.95,442000.0,36.8321,36.9576,36.81,36.8616,442000.0
2011-07-20 15:00:00,49.94,50.02,49.75,49.85,553400.0,36.8543,36.9133,36.714,36.7878,553400.0
2011-07-20 15:30:00,49.85,49.94,49.7,49.92,984000.0,36.7878,36.8543,36.6771,36.8395,984000.0
2011-07-21 09:30:00,51.01,52.13,50.81,52.01,2086000.0,37.6439,38.4704,37.4963,38.3819,2086000.0
2011-07-21 10:00:00,52.0,52.26,51.92,52.24,1063600.0,38.3745,38.5664,38.3154,38.5516,1063600.0
2011-07-21 10:30:00,52.23,52.42,52.14,52.25,1077600.0,38.5442,38.6844,38.4778,38.559,1077600.0
2011-07-21 11:00:00,52.25,52.4,52.0,52.05,585000.0,38.559,38.6697,38.3745,38.4114,585000.0
2011-07-21 11:30:00,52.05,52.13,51.76,51.99,393800.0,38.4114,38.4704,38.1974,38.3671,393800.0
2011-07-21 12:00:00,51.99,52.02,51.83,52.0,337200.0,38.3671,38.3892,38.249,38.3745,337200.0
2011-07-21 12:30:00,52.0,52.18,51.73,52.01,673600.0,38.3745,38.5073,38.1752,38.3819,673600.0
2011-07-21 13:00:00,52.01,52.19,51.95,52.19,434800.0,38.3819,38.5147,38.3376,38.5147,434800.0
2011-07-21 13:30:00,52.18,52.22,52.02,52.1,278000.0,38.5073,38.5368,38.3892,38.4483,278000.0
2011-07-21 14:00:00,52.1,52.2,52.07,52.14,264000.0,38.4483,38.5221,38.4261,38.4778,264000.0
2011-07-21 14:30:00,52.14,52.49,52.12,52.4,572200.0,38.4778,38.7361,38.463,38.6697,572200.0
2011-07-21 15:00:00,52.38,52.46,52.24,52.38,747400.0,38.6549,38.7139,38.5516,38.6549,747400.0
2011-07-21 15:30:00,52.38,52.42,52.18,52.22,1790800.0,38.6549,38.6844,38.5073,38.5368,1790800.0
2011-07-22 09:30:00,52.14,52.16,51.64,51.93,727200.0,38.4778,38.4926,38.1088,38.3228,727200.0
2011-07-22 10:00:00,51.93,51.97,51.7,51.79,395600.0,38.3228,38.3523,38.1531,38.2195,395600.0
2011-07-22 10:30:00,51.79,52.21,51.78,52.21,388200.0,38.2195,38.5295,38.2121,38.5295,388200.0
2011-07-22 11:00:00,52.21,52.38,52.07,52.09,293200.0,38.5295,38.6549,38.4261,38.4409,293200.0
2011-07-22 11:30:00,52.1,52.24,52.02,52.04,211400.0,38.4483,38.5516,38.3892,38.404,211400.0
2011-07-22 12:00:00,52.04,52.22,51.97,52.06,320000.0,38.404,38.5368,38.3523,38.4188,320000.0
2011-07-22 12:30:00,52.06,52.23,52.03,52.21,122800.0,38.4188,38.5442,38.3966,38.5295,122800.0
2011-07-22 13:00:00,52.2,52.27,52.13,52.23,197200.0,38.5221,38.5737,38.4704,38.5442,197200.0
2011-07-22 13:30:00,52.23,52.27,52.14,52.23,185800.0,38.5442,38.5737,38.4778,38.5442,185800.0
2011-07-22 14:00:00,52.23,52.23,51.99,52.0,218400.0,38.5442,38.5442,38.3671,38.3745,218400.0
2011-07-22 14:30:00,52.0,52.05,51.95,51.99,229000.0,38.3745,38.4114,38.3376,38.3671,229000.0
2011-07-22 15:00:00,51.99,52.05,51.88,51.89,409400.0,38.3671,38.4114,38.2859,38.2933,409400.0
2011-07-22 15:30:00,51.89,51.93,51.81,51.89,719200.0,38.2933,38.3228,38.2343,38.2933,719200.0
2011-07-25 09:30:00,51.34,51.85,51.3,51.83,317000.0,37.8874,38.2638,37.8579,38.249,317000.0
2011-07-25 10:00:00,51.82,52.31,51.81,52.24,436000.0,38.2416,38.6033,38.2343,38.5516,436000.0
2011-07-25 10:30:00,52.26,52.28,51.93,52.13,327800.0,38.5664,38.5811,38.3228,38.4704,327800.0
2011-07-25 11:00:00,52.13,52.26,52.01,52.24,159400.0,38.4704,38.5664,38.3819,38.5516,159400.0
2011-07-25 11:30:00,52.25,52.45,52.2,52.44,348400.0,38.559,38.7066,38.5221,38.6992,348400.0
2011-07-25 12:00:00,52.44,52.58,52.37,52.56,338400.0,38.6992,38.8025,38.6475,38.7877,338400.0
2011-07-25 12:30:00,52.56,52.71,52.55,52.69,296800.0,38.7877,38.8984,38.7804,38.8837,296800.0
2011-07-25 13:00:00,52.69,52.8,52.68,52.78,268200.0,38.8837,38.9649,38.8763,38.9501,268200.0
2011-07-25 13:30:00,52.77,52.9,52.69,52.87,311000.0,38.9427,39.0387,38.8837,39.0165,311000.0
2011-07-25 14:00:00,52.86,53.0,52.84,52.99,333200.0,39.0091,39.1125,38.9944,39.1051,333200.0
2011-07-25 14:30:00,52.99,53.0,52.77,52.81,511400.0,39.1051,39.1125,38.9427,38.9722,511400.0
2011-07-25 15:00:00,52.82,52.82,52.6,52.63,797000.0,38.9796,38.9796,38.8173,38.8394,797000.0
2011-07-25 15:30:00,52.63,52.69,52.4,52.43,1148400.0,38.8394,38.8837,38.6697,38.6918,1148400.0
2011-07-26 09:30:00,52.34,52.34,51.52,51.67,523200.0,38.6254,38.6254,38.0203,38.1309,523200.0
2011-07-26 10:00:00,51.67,52.38,51.58,52.37,621400.0,38.1309,38.6549,38.0645,38.6475,621400.0
2011-07-26 10:30:00,52.38,52.41,52.21,52.29,382200.0,38.6549,38.677,38.5295,38.5885,382200.0
2011-07-26 11:00:00,52.3,52.35,52.15,52.15,281600.0,38.5959,38.6328,38.4852,38.4852,281600.0
2011-07-26 11:30:00,52.15,52.16,52.02,52.07,170600.0,38.4852,38.4926,38.3892,38.4261,170600.0
2011-07-26 12:00:00,52.07,52.13,52.01,52.1,135600.0,38.4261,38.4704,38.3819,38.4483,135600.0
2011-07-26 12:30:00,52.1,52.1,51.95,52.01,136200.0,38.4483,38.4483,38.3376,38.3819,136200.0
2011-07-26 13:00:00,52.0,52.01,51.81,51.87,134000.0,38.3745,38.3819,38.2343,38.2785,134000.0
2011-07-26 13:30:00,51.87,51.99,51.81,51.99,135600.0,38.2785,38.3671,38.2343,38.3671,135600.0
2011-07-26 14:00:00,51.99,52.2,51.97,52.15,255000.0,38.3671,38.5221,38.3523,38.4852,255000.0
2011-07-26 14:30:00,52.15,52.2,52.07,52.13,165800.0,38.4852,38.5221,38.4261,38.4704,165800.0
2011-07-26 15:00:00,52.14,52.15,51.85,51.88,473600.0,38.4778,38.4852,38.2638,38.2859,473600.0
2011-07-26 15:30:00,51.88,51.95,51.75,51.87,1178400.0,38.2859,38.3376,38.19,38.2785,1178400.0
2011-07-27 09:30:00,51.49,52.0,51.47,51.94,593400.0,37.9981,38.3745,37.9834,38.3302,593400.0
2011-07-27 10:00:00,51.92,52.02,51.4,51.52,533200.0,38.3154,38.3892,37.9317,38.0203,533200.0
2011-07-27 10:30:00,51.51,51.83,51.39,51.77,529000.0,38.0129,38.249,37.9243,38.2047,529000.0
2011-07-27 11:00:00,51.74,51.76,51.54,51.76,501600.0,38.1826,38.1974,38.035,38.1974,501600.0
2011-07-27 11:30:00,51.75,51.84,51.52,51.76,540200.0,38.19,38.2564,38.0203,38.1974,540200.0
2011-07-27 12:00:00,51.77,51.8,51.63,51.68,539600.0,38.2047,38.2269,38.1014,38.1383,539600.0
2011-07-27 12:30:00,51.69,51.83,51.6,51.67,263400.0,38.1457,38.249,38.0793,38.1309,263400.0
2011-07-27 13:00:00,51.69,51.71,51.32,51.34,300200.0,38.1457,38.1605,37.8727,37.8874,300200.0
2011-07-27 13:30:00,51.33,51.6,51.32,51.6,266000.0,37.88,38.0793,37.8727,38.0793,266000.0
2011-07-27 14:00:00,51.59,51.65,51.43,51.45,306400.0,38.0719,38.1162,37.9538,37.9686,306400.0
2011-07-27 14:30:00,51.44,51.44,51.1,51.18,451600.0,37.9612,37.9612,37.7103,37.7693,451600.0
2011-07-27 15:00:00,51.17,51.27,50.98,51.16,561200.0,37.762,37.8358,37.6217,37.7546,561200.0
2011-07-27 15:30:00,51.16,51.33,51.0,51.1,1006600.0,37.7546,37.88,37.6365,37.7103,1006600.0
2011-07-28 09:30:00,51.1,51.46,50.86,51.17,608400.0,37.7103,37.976,37.5332,37.762,608400.0
2011-07-28 10:00:00,51.2,51.67,51.04,51.58,607200.0,37.7841,38.1309,37.666,38.0645,607200.0
2011-07-28 10:30:00,51.58,51.92,51.52,51.87,363600.0,38.0645,38.3154,38.0203,38.2785,363600.0
2011-07-28 11:00:00,51.85,52.1,51.77,52.06,300400.0,38.2638,38.4483,38.2047,38.4188,300400.0
2011-07-28 11:30:00,52.05,52.1,51.97,52.08,201800.0,38.4114,38.4483,38.3523,38.4335,201800.0
2011-07-28 12:00:00,52.09,52.15,51.74,51.75,232600.0,38.4409,38.4852,38.1826,38.19,232600.0
2011-07-28 12:30:00,51.75,51.95,51.71,51.94,311400.0,38.19,38.3376,38.1605,38.3302,311400.0
2011-07-28 13:00:00,51.94,52.01,51.87,51.91,329200.0,38.3302,38.3819,38.2785,38.3081,329200.0
2011-07-28 13:30:00,51.91,52.06,51.89,52.04,223400.0,38.3081,38.4188,38.2933,38.404,223400.0
2011-07-28 14:00:00,52.05,52.05,51.82,51.83,275200.0,38.4114,38.4114,38.2416,38.249,275200.0
2011-07-28 14:30:00,51.83,51.96,51.71,51.92,288000.0,38.249,38.345,38.1605,38.3154,288000.0
2011-07-28 15:00:00,51.92,51.92,51.56,51.58,372000.0,38.3154,38.3154,38.0498,38.0645,372000.0
2011-07-28 15:30:00,51.57,51.69,51.43,51.59,1000800.0,38.0572,38.1457,37.9538,38.0719,1000800.0
2011-07-29 09:30:00,50.95,51.05,50.3,50.69,778400.0,37.5996,37.6734,37.1199,37.4077,778400.0
2011-07-29 10:00:00,50.72,51.05,50.57,50.91,452000.0,37.4299,37.6734,37.3192,37.5701,452000.0
2011-07-29 10:30:00,50.91,51.58,50.87,51.46,553000.0,37.5701,38.0645,37.5406,37.976,553000.0
2011-07-29 11:00:00,51.45,51.65,51.27,51.4,403200.0,37.9686,38.1162,37.8358,37.9317,403200.0
2011-07-29 11:30:00,51.43,51.45,51.25,51.37,261200.0,37.9538,37.9686,37.821,37.9096,261200.0
2011-07-29 12:00:00,51.38,51.57,51.2,51.47,464800.0,37.9169,38.0572,37.7841,37.9834,464800.0
2011-07-29 12:30:00,51.49,51.53,51.28,51.34,189000.0,37.9981,38.0276,37.8431,37.8874,189000.0
2011-07-29 13:00:00,51.34,51.46,51.25,51.42,167800.0,37.8874,37.976,37.821,37.9465,167800.0
2011-07-29 13:30:00,51.42,51.56,51.35,51.46,169600.0,37.9465,38.0498,37.8948,37.976,169600.0
2011-07-29 14:00:00,51.45,51.58,51.4,51.45,221200.0,37.9686,38.0645,37.9317,37.9686,221200.0
2011-07-29 14:30:00,51.46,51.61,51.4,51.49,302400.0,37.976,38.0867,37.9317,37.9981,302400.0
2011-07-29 15:00:00,51.49,51.57,51.35,51.4,278200.0,37.9981,38.0572,37.8948,37.9317,278200.0
2011-07-29 15:30:00,51.41,51.43,51.13,51.25,962800.0,37.9391,37.9538,37.7324,37.821,962800.0
2011-08-01 09:30:00,51.74,51.81,50.88,50.94,560200.0,38.1826,38.2343,37.548,37.5922,560200.0
2011-08-01 10:00:00,50.9,50.9,49.85,50.75,1059400.0,37.5627,37.5627,36.7878,37.452,1059400.0
2011-08-01 10:30:00,50.75,51.07,50.53,50.82,493800.0,37.452,37.6882,37.2897,37.5037,493800.0
2011-08-01 11:00:00,50.82,50.82,50.49,50.71,465400.0,37.5037,37.5037,37.2601,37.4225,465400.0
2011-08-01 11:30:00,50.7,50.7,50.17,50.24,479000.0,37.4151,37.4151,37.024,37.0757,479000.0
2011-08-01 12:00:00,50.24,50.46,50.05,50.34,486000.0,37.0757,37.238,36.9354,37.1494,486000.0
2011-08-01 12:30:00,50.34,50.37,50.18,50.27,388400.0,37.1494,37.1716,37.0314,37.0978,388400.0
2011-08-01 13:00:00,50.28,50.41,50.19,50.34,307400.0,37.1052,37.2011,37.0388,37.1494,307400.0
2011-08-01 13:30:00,50.34,50.45,50.33,50.4,291600.0,37.1494,37.2306,37.1421,37.1937,291600.0
2011-08-01 14:00:00,50.38,50.4,50.17,50.3,495600.0,37.179,37.1937,37.024,37.1199,495600.0
2011-08-01 14:30:00,50.29,50.43,50.24,50.41,425200.0,37.1125,37.2159,37.0757,37.2011,425200.0
2011-08-01 15:00:00,50.4,50.62,50.39,50.62,721400.0,37.1937,37.3561,37.1863,37.3561,721400.0
2011-08-01 15:30:00,50.62,50.8,50.47,50.67,1237600.0,37.3561,37.4889,37.2454,37.393,1237600.0
2011-08-02 09:30:00,50.22,50.69,49.93,50.23,1038800.0,37.0609,37.4077,36.8469,37.0683,1038800.0
2011-08-02 10:00:00,50.23,50.42,49.79,49.87,810200.0,37.0683,37.2085,36.7436,36.8026,810200.0
2011-08-02 10:30:00,49.88,50.02,49.46,49.51,656000.0,36.81,36.9133,36.5,36.5369,656000.0
2011-08-02 11:00:00,49.49,49.57,49.19,49.41,814600.0,36.5222,36.5812,36.3008,36.4631,814600.0
2011-08-02 11:30:00,49.43,49.53,49.27,49.32,857200.0,36.4779,36.5517,36.3598,36.3967,857200.0
2011-08-02 12:00:00,49.32,49.38,49.15,49.35,648400.0,36.3967,36.441,36.2713,36.4189,648400.0
2011-08-02 12:30:00,49.35,49.37,48.89,49.02,911000.0,36.4189,36.4336,36.0794,36.1753,911000.0
2011-08-02 13:00:00,49.03,49.31,49.03,49.27,545400.0,36.1827,36.3893,36.1827,36.3598,545400.0
2011-08-02 13:30:00,49.27,49.32,48.94,49.04,339800.0,36.3598,36.3967,36.1163,36.1901,339800.0
2011-08-02 14:00:00,49.04,49.33,48.98,49.21,527600.0,36.1901,36.4041,36.1458,36.3155,527600.0
2011-08-02 14:30:00,49.2,49.23,48.92,49.09,562400.0,36.3082,36.3303,36.1015,36.227,562400.0
2011-08-02 15:00:00,49.09,49.19,48.87,48.92,544800.0,36.227,36.3008,36.0646,36.1015,544800.0
2011-08-02 15:30:00,48.92,49.05,48.73,48.8,1594800.0,36.1015,36.1975,35.9613,36.013,1594800.0
2011-08-03 09:30:00,48.95,49.16,48.66,49.07,987200.0,36.1237,36.2786,35.9097,36.2122,987200.0
2011-08-03 10:00:00,49.05,49.21,48.63,48.99,787400.0,36.1975,36.3155,35.8875,36.1532,787400.0
2011-08-03 10:30:00,48.97,49.0,48.09,48.66,1446600.0,36.1384,36.1606,35.489,35.9097,1446600.0
2011-08-03 11:00:00,48.67,49.18,48.55,48.96,781800.0,35.917,36.2934,35.8285,36.131,781800.0
2011-08-03 11:30:00,48.97,49.19,48.79,48.88,481600.0,36.1384,36.3008,36.0056,36.072,481600.0
2011-08-03 12:00:00,48.89,48.9,48.43,48.54,428800.0,36.0794,36.0868,35.7399,35.8211,428800.0
2011-08-03 12:30:00,48.53,48.63,48.44,48.46,922200.0,35.8137,35.8875,35.7473,35.7621,922200.0
2011-08-03 13:00:00,48.46,48.55,48.29,48.54,375200.0,35.7621,35.8285,35.6366,35.8211,375200.0
2011-08-03 13:30:00,48.54,49.1,48.5,48.85,566000.0,35.8211,36.2344,35.7916,36.0499,566000.0
2011-08-03 14:00:00,48.88,49.0,48.6,48.65,428200.0,36.072,36.1606,35.8654,35.9023,428200.0
2011-08-03 14:30:00,48.66,48.92,48.59,48.85,380600.0,35.9097,36.1015,35.858,36.0499,380600.0
2011-08-03 15:00:00,48.84,49.06,48.67,48.94,614200.0,36.0425,36.2048,35.917,36.1163,614200.0
2011-08-03 15:30:00,48.94,49.19,48.88,49.13,985000.0,36.1163,36.3008,36.072,36.2565,985000.0
2011-08-04 09:30:00,48.49,48.73,48.11,48.55,687600.0,35.7842,35.9613,35.5038,35.8285,687600.0
2011-08-04 10:00:00,48.54,48.55,47.95,48.07,728000.0,35.8211,35.8285,35.3857,35.4743,728000.0
2011-08-04 10:30:00,48.07,48.19,47.47,47.51,922800.0,35.4743,35.5628,35.0315,35.061,922800.0
2011-08-04 11:00:00,47.52,47.55,47.15,47.19,899400.0,35.0684,35.0905,34.7953,34.8248,899400.0
2011-08-04 11:30:00,47.19,47.45,46.85,47.1,789200.0,34.8248,35.0167,34.5739,34.7584,789200.0
2011-08-04 12:00:00,47.13,47.51,47.1,47.45,769600.0,34.7806,35.061,34.7584,35.0167,769600.0
2011-08-04 12:30:00,47.45,47.86,47.44,47.63,541800.0,35.0167,35.3193,35.0093,35.1495,541800.0
2011-08-04 13:00:00,47.65,47.86,47.59,47.79,389600.0,35.1643,35.3193,35.12,35.2676,389600.0
2011-08-04 13:30:00,47.8,47.85,47.44,47.51,422200.0,35.275,35.3119,35.0093,35.061,422200.0
2011-08-04 14:00:00,47.53,47.57,47.04,47.15,639000.0,35.0758,35.1053,34.7141,34.7953,639000.0
2011-08-04 14:30:00,47.13,47.51,47.07,47.17,452600.0,34.7806,35.061,34.7363,34.8101,452600.0
2011-08-04 15:00:00,47.18,47.37,46.66,46.68,1032800.0,34.8175,34.9577,34.4337,34.4485,1032800.0
2011-08-04 15:30:00,46.67,46.94,46.34,46.4,2508000.0,34.4411,34.6403,34.1976,34.2418,2508000.0
2011-08-05 09:30:00,47.0,47.14,45.38,45.71,1575400.0,34.6846,34.7879,33.4891,33.7326,1575400.0
2011-08-05 10:00:00,45.71,46.6,45.5,46.33,924000.0,33.7326,34.3894,33.5777,34.1902,924000.0
2011-08-05 10:30:00,46.29,46.34,45.67,46.19,696800.0,34.1607,34.1976,33.7031,34.0869,696800.0
2011-08-05 11:00:00,46.2,46.31,45.5,45.79,730600.0,34.0942,34.1754,33.5777,33.7917,730600.0
2011-08-05 11:30:00,45.79,45.99,44.88,45.12,955400.0,33.7917,33.9393,33.1201,33.2972,955400.0
2011-08-05 12:00:00,45.12,46.01,44.94,45.52,1325200.0,33.2972,33.954,33.1644,33.5924,1325200.0
2011-08-05 12:30:00,45.55,47.0,45.47,46.63,1069000.0,33.6146,34.6846,33.5555,34.4116,1069000.0
2011-08-05 13:00:00,46.6,46.98,46.16,46.76,834200.0,34.3894,34.6699,34.0647,34.5075,834200.0
2011-08-05 13:30:00,46.76,47.16,46.6,46.99,835400.0,34.5075,34.8027,34.3894,34.6772,835400.0
2011-08-05 14:00:00,46.99,47.08,46.51,46.74,478800.0,34.6772,34.7437,34.323,34.4928,478800.0
2011-08-05 14:30:00,46.73,46.9,46.32,46.48,651200.0,34.4854,34.6108,34.1828,34.3009,651200.0
2011-08-05 15:00:00,46.46,46.56,45.83,45.85,859200.0,34.2861,34.3599,33.8212,33.836,859200.0
2011-08-05 15:30:00,45.85,46.49,45.84,46.23,1146600.0,33.836,34.3083,33.8286,34.1164,1146600.0
2011-08-08 09:30:00,44.66,45.37,44.31,45.18,1647400.0,32.9578,33.4817,32.6995,33.3415,1647400.0
2011-08-08 10:00:00,45.2,45.44,44.67,44.69,948600.0,33.3563,33.5334,32.9652,32.9799,948600.0
2011-08-08 10:30:00,44.69,44.96,44.5,44.62,1245000.0,32.9799,33.1792,32.8397,32.9283,1245000.0
2011-08-08 11:00:00,44.57,45.33,44.46,44.82,969200.0,32.8914,33.4522,32.8102,33.0758,969200.0
2011-08-08 11:30:00,44.82,44.95,44.48,44.85,826400.0,33.0758,33.1718,32.8249,33.098,826400.0
2011-08-08 12:00:00,44.86,44.88,44.47,44.54,597200.0,33.1054,33.1201,32.8176,32.8692,597200.0
2011-08-08 12:30:00,44.56,45.1,44.51,44.98,575000.0,32.884,33.2825,32.8471,33.1939,575000.0
2011-08-08 13:00:00,44.98,45.12,44.72,44.85,542800.0,33.1939,33.2972,33.0021,33.098,542800.0
2011-08-08 13:30:00,44.85,44.87,44.27,44.31,794400.0,33.098,33.1127,32.67,32.6995,794400.0
2011-08-08 14:00:00,44.32,44.68,43.63,44.08,1017200.0,32.7069,32.9725,32.1977,32.5298,1017200.0
2011-08-08 14:30:00,44.07,44.62,43.95,44.1,919800.0,32.5224,32.9283,32.4338,32.5445,919800.0
2011-08-08 15:00:00,44.1,45.01,44.04,44.34,1068400.0,32.5445,33.2161,32.5002,32.7216,1068400.0
2011-08-08 15:30:00,44.32,44.45,43.68,43.73,2221600.0,32.7069,32.8028,32.2346,32.2715,2221600.0
2011-08-09 09:30:00,44.6,44.82,43.5,44.66,1662200.0,32.9135,33.0758,32.1017,32.9578,1662200.0
2011-08-09 10:00:00,44.62,45.22,44.46,45.18,1364400.0,32.9283,33.371,32.8102,33.3415,1364400.0
2011-08-09 10:30:00,45.2,45.38,44.89,45.1,673800.0,33.3563,33.4891,33.1275,33.2825,673800.0
2011-08-09 11:00:00,45.06,45.08,44.65,45.06,473600.0,33.253,33.2677,32.9504,33.253,473600.0
2011-08-09 11:30:00,45.06,45.24,44.88,45.13,478000.0,33.253,33.3858,33.1201,33.3046,478000.0
2011-08-09 12:00:00,45.17,45.26,44.93,44.97,477800.0,33.3341,33.4006,33.157,33.1865,477800.0
2011-08-09 12:30:00,44.98,45.09,44.85,44.86,415000.0,33.1939,33.2751,33.098,33.1054,415000.0
2011-08-09 13:00:00,44.86,44.96,44.72,44.8,313400.0,33.1054,33.1792,33.0021,33.0611,313400.0
2011-08-09 13:30:00,44.8,44.85,44.27,44.49,434200.0,33.0611,33.098,32.67,32.8323,434200.0
2011-08-09 14:00:00,44.49,44.9,43.61,44.22,1066200.0,32.8323,33.1349,32.1829,32.6331,1066200.0
2011-08-09 14:30:00,44.23,44.26,42.88,43.75,1296800.0,32.6404,32.6626,31.6442,32.2862,1296800.0
2011-08-09 15:00:00,43.74,44.93,43.47,44.7,1267800.0,32.2788,33.157,32.0796,32.9873,1267800.0
2011-08-09 15:30:00,44.72,45.95,44.43,45.95,1847000.0,33.0021,33.9098,32.788,33.9098,1847000.0
2011-08-10 09:30:00,45.34,45.59,44.69,44.82,1057800.0,33.4596,33.6441,32.9799,33.0758,1057800.0
2011-08-10 10:00:00,44.8,45.13,44.27,44.64,893200.0,33.0611,33.3046,32.67,32.943,893200.0
2011-08-10 10:30:00,44.66,45.13,44.46,44.87,821000.0,32.9578,33.3046,32.8102,33.1127,821000.0
2011-08-10 11:00:00,44.85,45.07,44.48,44.56,530000.0,33.098,33.2603,32.8249,32.884,530000.0
2011-08-10 11:30:00,44.59,45.31,44.45,45.1,597200.0,32.9061,33.4375,32.8028,33.2825,597200.0
2011-08-10 12:00:00,45.09,45.3,44.92,44.92,519400.0,33.2751,33.4301,33.1496,33.1496,519400.0
2011-08-10 12:30:00,44.92,45.31,44.68,45.23,303800.0,33.1496,33.4375,32.9725,33.3784,303800.0
2011-08-10 13:00:00,45.22,45.31,44.71,45.0,517200.0,33.371,33.4375,32.9947,33.2087,517200.0
2011-08-10 13:30:00,44.99,45.36,44.79,45.35,835800.0,33.2013,33.4744,33.0537,33.467,835800.0
2011-08-10 14:00:00,45.3,45.99,45.16,45.81,826600.0,33.4301,33.9393,33.3268,33.8064,826600.0
2011-08-10 14:30:00,45.81,46.04,45.26,45.28,705600.0,33.8064,33.9762,33.4006,33.4153,705600.0
2011-08-10 15:00:00,45.26,45.49,44.92,45.06,602000.0,33.4006,33.5703,33.1496,33.253,602000.0
2011-08-10 15:30:00,45.09,45.22,44.23,44.35,1476600.0,33.2751,33.371,32.6404,32.729,1476600.0
2011-08-11 09:30:00,44.59,45.32,44.26,44.64,917200.0,32.9061,33.4448,32.6626,32.943,917200.0
2011-08-11 10:00:00,44.66,45.26,44.5,45.06,654600.0,32.9578,33.4006,32.8397,33.253,654600.0
2011-08-11 10:30:00,45.06,45.58,44.96,45.26,533200.0,33.253,33.6367,33.1792,33.4006,533200.0
2011-08-11 11:00:00,45.29,45.5,44.95,45.2,579800.0,33.4227,33.5777,33.1718,33.3563,579800.0
2011-08-11 11:30:00,45.23,45.56,45.01,45.37,608400.0,33.3784,33.6219,33.2161,33.4817,608400.0
2011-08-11 12:00:00,45.39,45.39,45.03,45.05,301400.0,33.4965,33.4965,33.2308,33.2456,301400.0
2011-08-11 12:30:00,45.06,45.77,45.05,45.63,372400.0,33.253,33.7769,33.2456,33.6736,372400.0
2011-08-11 13:00:00,45.67,45.69,45.34,45.55,591200.0,33.7031,33.7179,33.4596,33.6146,591200.0
2011-08-11 13:30:00,45.55,45.8,45.38,45.67,540600.0,33.6146,33.7991,33.4891,33.7031,540600.0
2011-08-11 14:00:00,45.69,45.96,45.59,45.94,443000.0,33.7179,33.9171,33.6441,33.9024,443000.0
2011-08-11 14:30:00,45.94,46.02,45.57,45.98,505200.0,33.9024,33.9614,33.6293,33.9319,505200.0
2011-08-11 15:00:00,45.97,46.32,45.93,46.25,791000.0,33.9245,34.1828,33.895,34.1311,791000.0
2011-08-11 15:30:00,46.27,46.68,45.95,45.97,1625400.0,34.1459,34.4485,33.9098,33.9245,1625400.0
2011-08-12 09:30:00,46.18,47.05,46.02,46.2,935800.0,34.0795,34.7215,33.9614,34.0942,935800.0
2011-08-12 10:00:00,46.17,46.76,45.9,46.71,516600.0,34.0721,34.5075,33.8729,34.4706,516600.0
2011-08-12 10:30:00,46.69,46.98,46.17,46.35,399200.0,34.4559,34.6699,34.0721,34.2049,399200.0
2011-08-12 11:00:00,46.37,46.4,46.16,46.31,333000.0,34.2197,34.2418,34.0647,34.1754,333000.0
2011-08-12 11:30:00,46.33,46.97,46.27,46.84,369800.0,34.1902,34.6625,34.1459,34.5666,369800.0
2011-08-12 12:00:00,46.85,46.91,46.66,46.84,275800.0,34.5739,34.6182,34.4337,34.5666,275800.0
2011-08-12 12:30:00,46.85,46.98,46.76,46.79,336600.0,34.5739,34.6699,34.5075,34.5297,336600.0
2011-08-12 13:00:00,46.82,46.88,46.66,46.82,263600.0,34.5518,34.5961,34.4337,34.5518,263600.0
2011-08-12 13:30:00,46.82,46.92,46.77,46.82,292200.0,34.5518,34.6256,34.5149,34.5518,292200.0
2011-08-12 14:00:00,46.83,46.88,46.34,46.45,274800.0,34.5592,34.5961,34.1976,34.2787,274800.0
2011-08-12 14:30:00,46.44,46.52,46.24,46.35,339200.0,34.2714,34.3304,34.1238,34.2049,339200.0
2011-08-12 15:00:00,46.35,46.47,46.24,46.34,295400.0,34.2049,34.2935,34.1238,34.1976,295400.0
2011-08-12 15:30:00,46.35,46.41,46.13,46.37,763800.0,34.2049,34.2492,34.0426,34.2197,763800.0
2011-08-15 09:30:00,46.81,47.44,46.77,47.29,752000.0,34.5444,35.0093,34.5149,34.8986,752000.0
2011-08-15 10:00:00,47.31,47.38,46.85,47.16,429000.0,34.9134,34.9651,34.5739,34.8027,429000.0
2011-08-15 10:30:00,47.18,47.23,46.84,46.87,383400.0,34.8175,34.8544,34.5666,34.5887,383400.0
2011-08-15 11:00:00,46.87,46.99,46.41,46.55,312600.0,34.5887,34.6772,34.2492,34.3525,312600.0
2011-08-15 11:30:00,46.56,46.76,46.37,46.65,271400.0,34.3599,34.5075,34.2197,34.4263,271400.0
2011-08-15 12:00:00,46.66,46.8,46.41,46.57,729200.0,34.4337,34.537,34.2492,34.3673,729200.0
2011-08-15 12:30:00,46.59,46.77,46.52,46.68,401600.0,34.3821,34.5149,34.3304,34.4485,401600.0
2011-08-15 13:00:00,46.69,46.81,46.6,46.69,267000.0,34.4559,34.5444,34.3894,34.4559,267000.0
2011-08-15 13:30:00,46.68,46.77,46.6,46.69,248400.0,34.4485,34.5149,34.3894,34.4559,248400.0
2011-08-15 14:00:00,46.69,46.77,46.6,46.7,327400.0,34.4559,34.5149,34.3894,34.4632,327400.0
2011-08-15 14:30:00,46.71,46.81,46.58,46.79,364400.0,34.4706,34.5444,34.3747,34.5297,364400.0
2011-08-15 15:00:00,46.78,46.9,46.62,46.64,484600.0,34.5223,34.6108,34.4042,34.419,484600.0
2011-08-15 15:30:00,46.66,46.97,46.63,46.91,862600.0,34.4337,34.6625,34.4116,34.6182,862600.0
2011-08-16 09:30:00,46.44,46.79,46.0,46.49,467800.0,34.2714,34.5297,33.9467,34.3083,467800.0
2011-08-16 10:00:00,46.49,46.51,46.17,46.46,250600.0,34.3083,34.323,34.0721,34.2861,250600.0
2011-08-16 10:30:00,46.46,46.65,46.27,46.65,254600.0,34.2861,34.4263,34.1459,34.4263,254600.0
2011-08-16 11:00:00,46.63,46.63,46.36,46.54,197000.0,34.4116,34.4116,34.2123,34.3452,197000.0
2011-08-16 11:30:00,46.54,46.7,46.44,46.51,144400.0,34.3452,34.4632,34.2714,34.323,144400.0
2011-08-16 12:00:00,46.51,46.82,46.09,46.19,565600.0,34.323,34.5518,34.0131,34.0869,565600.0
2011-08-16 12:30:00,46.18,46.33,45.98,46.17,433600.0,34.0795,34.1902,33.9319,34.0721,433600.0
2011-08-16 13:00:00,46.18,46.18,45.76,45.92,374200.0,34.0795,34.0795,33.7695,33.8876,374200.0
2011-08-16 13:30:00,45.91,45.98,45.63,45.71,593800.0,33.8802,33.9319,33.6736,33.7326,593800.0
2011-08-16 14:00:00,45.71,45.92,45.7,45.85,624200.0,33.7326,33.8876,33.7253,33.836,624200.0
2011-08-16 14:30:00,45.83,45.88,45.54,45.57,419400.0,33.8212,33.8581,33.6072,33.6293,419400.0
2011-08-16 15:00:00,45.56,46.0,45.55,45.98,532200.0,33.6219,33.9467,33.6146,33.9319,532200.0
2011-08-16 15:30:00,45.99,45.99,45.68,45.76,1252400.0,33.9393,33.9393,33.7105,33.7695,1252400.0
2011-08-17 09:30:00,46.02,46.65,45.99,46.49,379800.0,33.9614,34.4263,33.9393,34.3083,379800.0
2011-08-17 10:00:00,46.52,46.52,46.23,46.35,360000.0,34.3304,34.3304,34.1164,34.2049,360000.0
2011-08-17 10:30:00,46.33,46.35,46.01,46.01,244000.0,34.1902,34.2049,33.954,33.954,244000.0
2011-08-17 11:00:00,46.06,46.16,45.78,45.83,286600.0,33.9909,34.0647,33.7843,33.8212,286600.0
2011-08-17 11:30:00,45.83,45.9,45.5,45.58,351000.0,33.8212,33.8729,33.5777,33.6367,351000.0
2011-08-17 12:00:00,45.58,45.67,45.38,45.67,193200.0,33.6367,33.7031,33.4891,33.7031,193200.0
2011-08-17 12:30:00,45.68,45.81,45.44,45.52,201600.0,33.7105,33.8064,33.5334,33.5924,201600.0
2011-08-17 13:00:00,45.53,45.7,45.4,45.48,231000.0,33.5998,33.7253,33.5039,33.5629,231000.0
2011-08-17 13:30:00,45.49,45.6,45.34,45.55,186800.0,33.5703,33.6515,33.4596,33.6146,186800.0
2011-08-17 14:00:00,45.55,45.9,45.55,45.81,206600.0,33.6146,33.8729,33.6146,33.8064,206600.0
2011-08-17 14:30:00,45.8,45.99,45.7,45.97,229000.0,33.7991,33.9393,33.7253,33.9245,229000.0
2011-08-17 15:00:00,45.98,46.13,45.92,46.05,335400.0,33.9319,34.0426,33.8876,33.9836,335400.0
2011-08-17 15:30:00,46.05,46.07,45.87,45.97,512600.0,33.9836,33.9983,33.8507,33.9245,512600.0
2011-08-18 09:30:00,43.98,44.63,43.13,43.23,1895800.0,32.456,32.9356,31.8287,31.9025,1895800.0
2011-08-18 10:00:00,43.23,43.23,42.17,43.05,1811800.0,31.9025,31.9025,31.1202,31.7696,1811800.0
2011-08-18 10:30:00,43.06,43.55,42.9,43.53,1272800.0,31.777,32.1386,31.6589,32.1239,1272800.0
2011-08-18 11:00:00,43.53,43.55,43.07,43.28,533400.0,32.1239,32.1386,31.7844,31.9394,533400.0
2011-08-18 11:30:00,43.26,43.69,43.24,43.64,485200.0,31.9246,32.2419,31.9099,32.205,485200.0
2011-08-18 12:00:00,43.65,43.69,43.33,43.56,398400.0,32.2124,32.2419,31.9763,32.146,398400.0
2011-08-18 12:30:00,43.54,43.6,43.33,43.45,352400.0,32.1312,32.1755,31.9763,32.0648,352400.0
2011-08-18 13:00:00,43.45,43.58,43.15,43.22,434600.0,32.0648,32.1608,31.8434,31.8951,434600.0
2011-08-18 13:30:00,43.24,43.27,42.83,42.88,701400.0,31.9099,31.932,31.6073,31.6442,701400.0
2011-08-18 14:00:00,42.89,43.18,42.75,42.79,1065200.0,31.6516,31.8656,31.5483,31.5778,1065200.0
2011-08-18 14:30:00,42.78,42.92,42.47,42.52,1112000.0,31.5704,31.6737,31.3416,31.3785,1112000.0
2011-08-18 15:00:00,42.52,42.61,42.35,42.54,1104600.0,31.3785,31.4449,31.2531,31.3933,1104600.0
2011-08-18 15:30:00,42.54,43.08,42.44,43.02,2501400.0,31.3933,31.7918,31.3195,31.7475,2501400.0
2011-08-19 09:30:00,42.43,43.26,42.25,43.08,1806800.0,31.3121,31.9246,31.1793,31.7918,1806800.0
2011-08-19 10:00:00,43.1,43.65,42.95,43.55,877600.0,31.8065,32.2124,31.6958,32.1386,877600.0
2011-08-19 10:30:00,43.57,43.57,43.1,43.21,722800.0,32.1534,32.1534,31.8065,31.8877,722800.0
2011-08-19 11:00:00,43.2,43.22,42.67,43.02,606400.0,31.8803,31.8951,31.4892,31.7475,606400.0
2011-08-19 11:30:00,43.02,43.23,42.77,43.23,490000.0,31.7475,31.9025,31.563,31.9025,490000.0
2011-08-19 12:00:00,43.22,43.23,42.84,42.98,295400.0,31.8951,31.9025,31.6147,31.718,295400.0
2011-08-19 12:30:00,42.99,43.17,42.94,43.06,297600.0,31.7254,31.8582,31.6885,31.777,297600.0
2011-08-19 13:00:00,43.05,43.23,42.9,43.15,342800.0,31.7696,31.9025,31.6589,31.8434,342800.0
2011-08-19 13:30:00,43.13,43.16,42.88,42.99,436000.0,31.8287,31.8508,31.6442,31.7254,436000.0
2011-08-19 14:00:00,42.99,43.09,42.56,42.63,435400.0,31.7254,31.7992,31.408,31.4597,435400.0
2011-08-19 14:30:00,42.63,42.72,42.4,42.51,760600.0,31.4597,31.5261,31.29,31.3711,760600.0
2011-08-19 15:00:00,42.52,42.92,42.36,42.8,1499800.0,31.3785,31.6737,31.2604,31.5851,1499800.0
2011-08-19 15:30:00,42.8,42.95,42.62,42.84,2466200.0,31.5851,31.6958,31.4523,31.6147,2466200.0
2011-08-22 09:30:00,43.67,44.0,43.37,43.44,983800.0,32.2272,32.4707,32.0058,32.0575,983800.0
2011-08-22 10:00:00,43.43,43.73,43.35,43.65,845400.0,32.0501,32.2715,31.991,32.2124,845400.0
2011-08-22 10:30:00,43.66,43.75,43.18,43.26,647400.0,32.2198,32.2862,31.8656,31.9246,647400.0
2011-08-22 11:00:00,43.22,43.3,43.04,43.24,409000.0,31.8951,31.9541,31.7623,31.9099,409000.0
2011-08-22 11:30:00,43.22,43.27,42.85,42.96,536200.0,31.8951,31.932,31.622,31.7032,536200.0
2011-08-22 12:00:00,42.95,43.31,42.91,43.07,407000.0,31.6958,31.9615,31.6663,31.7844,407000.0
2011-08-22 12:30:00,43.07,43.51,42.95,43.49,504200.0,31.7844,32.1091,31.6958,32.0943,504200.0
2011-08-22 13:00:00,43.46,43.54,43.29,43.32,395200.0,32.0722,32.1312,31.9468,31.9689,395200.0
2011-08-22 13:30:00,43.31,43.42,43.15,43.37,630000.0,31.9615,32.0427,31.8434,32.0058,630000.0
2011-08-22 14:00:00,43.35,43.54,43.27,43.36,560000.0,31.991,32.1312,31.932,31.9984,560000.0
2011-08-22 14:30:00,43.35,43.36,43.03,43.05,461200.0,31.991,31.9984,31.7549,31.7696,461200.0
2011-08-22 15:00:00,43.05,43.29,43.02,43.23,639600.0,31.7696,31.9468,31.7475,31.9025,639600.0
2011-08-22 15:30:00,43.21,43.26,42.85,42.99,1144200.0,31.8877,31.9246,31.622,31.7254,1144200.0
2011-08-23 09:30:00,43.16,43.22,42.44,42.44,740600.0,31.8508,31.8951,31.3195,31.3195,740600.0
2011-08-23 10:00:00,42.46,42.91,42.41,42.74,1026800.0,31.3342,31.6663,31.2973,31.5409,1026800.0
2011-08-23 10:30:00,42.73,43.0,42.6,42.72,678800.0,31.5335,31.7327,31.4376,31.5261,678800.0
2011-08-23 11:00:00,42.73,42.85,42.59,42.65,438800.0,31.5335,31.622,31.4302,31.4745,438800.0
2011-08-23 11:30:00,42.65,43.12,42.57,43.08,415200.0,31.4745,31.8213,31.4154,31.7918,415200.0
2011-08-23 12:00:00,43.08,43.22,43.02,43.09,456400.0,31.7918,31.8951,31.7475,31.7992,456400.0
2011-08-23 12:30:00,43.1,43.25,43.03,43.21,349400.0,31.8065,31.9172,31.7549,31.8877,349400.0
2011-08-23 13:00:00,43.22,43.34,43.12,43.22,264800.0,31.8951,31.9837,31.8213,31.8951,264800.0
2011-08-23 13:30:00,43.21,43.34,43.13,43.32,632000.0,31.8877,31.9837,31.8287,31.9689,632000.0
2011-08-23 14:00:00,43.32,43.44,43.06,43.39,524600.0,31.9689,32.0575,31.777,32.0206,524600.0
2011-08-23 14:30:00,43.38,43.69,43.34,43.66,595000.0,32.0132,32.2419,31.9837,32.2198,595000.0
2011-08-23 15:00:00,43.68,44.13,43.66,43.95,904600.0,32.2346,32.5666,32.2198,32.4338,904600.0
2011-08-23 15:30:00,43.95,44.24,43.85,44.22,1616600.0,32.4338,32.6478,32.36,32.6331,1616600.0
2011-08-24 09:30:00,43.97,44.43,43.67,43.98,678800.0,32.4486,32.788,32.2272,32.456,678800.0
2011-08-24 10:00:00,43.99,44.19,43.78,43.88,633800.0,32.4633,32.6109,32.3084,32.3822,633800.0
2011-08-24 10:30:00,43.91,43.95,43.51,43.52,474000.0,32.4043,32.4338,32.1091,32.1165,474000.0
2011-08-24 11:00:00,43.54,43.87,43.44,43.85,325000.0,32.1312,32.3748,32.0575,32.36,325000.0
2011-08-24 11:30:00,43.84,43.9,43.59,43.67,275600.0,32.3526,32.3969,32.1681,32.2272,275600.0
2011-08-24 12:00:00,43.64,43.65,43.4,43.51,234200.0,32.205,32.2124,32.0279,32.1091,234200.0
2011-08-24 12:30:00,43.51,43.78,43.5,43.76,228800.0,32.1091,32.3084,32.1017,32.2936,228800.0
2011-08-24 13:00:00,43.74,44.06,43.67,43.98,312000.0,32.2788,32.515,32.2272,32.456,312000.0
2011-08-24 13:30:00,43.99,44.01,43.69,43.91,272800.0,32.4633,32.4781,32.2419,32.4043,272800.0
2011-08-24 14:00:00,43.91,44.0,43.77,43.85,352600.0,32.4043,32.4707,32.301,32.36,352600.0
2011-08-24 14:30:00,43.85,44.09,43.83,44.07,283600.0,32.36,32.5371,32.3453,32.5224,283600.0
2011-08-24 15:00:00,44.08,44.32,43.99,44.27,494400.0,32.5298,32.7069,32.4633,32.67,494400.0
2011-08-24 15:30:00,44.27,44.58,44.27,44.51,974400.0,32.67,32.8987,32.67,32.8471,974400.0
2011-08-25 09:30:00,44.69,44.95,44.15,44.38,654000.0,32.9799,33.1718,32.5814,32.7511,654000.0
2011-08-25 10:00:00,44.38,44.57,43.99,44.13,387600.0,32.7511,32.8914,32.4633,32.5666,387600.0
2011-08-25 10:30:00,44.13,44.2,43.76,44.19,420800.0,32.5666,32.6183,32.2936,32.6109,420800.0
2011-08-25 11:00:00,44.18,44.42,44.06,44.29,345000.0,32.6035,32.7807,32.515,32.6847,345000.0
2011-08-25 11:30:00,44.3,44.42,44.09,44.24,155600.0,32.6921,32.7807,32.5371,32.6478,155600.0
2011-08-25 12:00:00,44.22,44.24,44.04,44.1,206200.0,32.6331,32.6478,32.5002,32.5445,206200.0
2011-08-25 12:30:00,44.1,44.12,43.93,44.12,383400.0,32.5445,32.5593,32.4191,32.5593,383400.0
2011-08-25 13:00:00,44.12,44.4,44.11,44.38,242000.0,32.5593,32.7659,32.5519,32.7511,242000.0
2011-08-25 13:30:00,44.38,44.42,44.18,44.37,344000.0,32.7511,32.7807,32.6035,32.7438,344000.0
2011-08-25 14:00:00,44.37,44.48,44.29,44.41,369600.0,32.7438,32.8249,32.6847,32.7733,369600.0
2011-08-25 14:30:00,44.41,44.47,44.17,44.18,358000.0,32.7733,32.8176,32.5962,32.6035,358000.0
2011-08-25 15:00:00,44.17,44.44,44.1,44.27,508000.0,32.5962,32.7954,32.5445,32.67,508000.0
2011-08-25 15:30:00,44.27,44.32,44.05,44.23,1443600.0,32.67,32.7069,32.5076,32.6404,1443600.0
2011-08-26 09:30:00,44.19,44.35,43.32,43.61,615800.0,32.6109,32.729,31.9689,32.1829,615800.0
2011-08-26 10:00:00,43.63,44.06,42.73,43.77,588600.0,32.1977,32.515,31.5335,32.301,588600.0
2011-08-26 10:30:00,43.77,44.33,43.48,43.85,486400.0,32.301,32.7142,32.087,32.36,486400.0
2011-08-26 11:00:00,43.84,44.6,43.77,44.24,316600.0,32.3526,32.9135,32.301,32.6478,316600.0
2011-08-26 11:30:00,44.25,44.44,44.15,44.38,319600.0,32.6552,32.7954,32.5814,32.7511,319600.0
2011-08-26 12:00:00,44.41,44.88,44.41,44.88,403200.0,32.7733,33.1201,32.7733,33.1201,403200.0
2011-08-26 12:30:00,44.88,44.88,44.62,44.73,252800.0,33.1201,33.1201,32.9283,33.0094,252800.0
2011-08-26 13:00:00,44.74,44.82,44.61,44.8,196000.0,33.0168,33.0758,32.9209,33.0611,196000.0
2011-08-26 13:30:00,44.79,44.96,44.77,44.89,240600.0,33.0537,33.1792,33.039,33.1275,240600.0
2011-08-26 14:00:00,44.89,44.98,44.65,44.66,264000.0,33.1275,33.1939,32.9504,32.9578,264000.0
2011-08-26 14:30:00,44.68,44.75,44.57,44.72,308600.0,32.9725,33.0242,32.8914,33.0021,308600.0
2011-08-26 15:00:00,44.73,44.73,44.44,44.6,377600.0,33.0094,33.0094,32.7954,32.9135,377600.0
2011-08-26 15:30:00,44.6,44.84,44.57,44.76,1055600.0,32.9135,33.0906,32.8914,33.0316,1055600.0
2011-08-29 09:30:00,45.08,45.27,44.76,44.89,475600.0,33.4417,33.5826,33.2043,33.3007,475600.0
2011-08-29 10:00:00,44.9,45.19,44.83,45.02,245800.0,33.3081,33.5233,33.2562,33.3972,245800.0
2011-08-29 10:30:00,45.02,45.14,44.99,45.05,157000.0,33.3972,33.4862,33.3749,33.4194,157000.0
2011-08-29 11:00:00,45.06,45.07,44.83,44.93,281000.0,33.4268,33.4343,33.2562,33.3304,281000.0
2011-08-29 11:30:00,44.92,45.11,44.9,45.01,231200.0,33.323,33.4639,33.3081,33.3898,231200.0
2011-08-29 12:00:00,45.01,45.13,44.99,45.0,191600.0,33.3898,33.4788,33.3749,33.3823,191600.0
2011-08-29 12:30:00,45.0,45.24,44.99,45.15,242200.0,33.3823,33.5604,33.3749,33.4936,242200.0
2011-08-29 13:00:00,45.15,45.3,45.15,45.22,192200.0,33.4936,33.6049,33.4936,33.5455,192200.0
2011-08-29 13:30:00,45.24,45.26,45.01,45.02,267800.0,33.5604,33.5752,33.3898,33.3972,267800.0
2011-08-29 14:00:00,45.02,45.22,45.02,45.13,208800.0,33.3972,33.5455,33.3972,33.4788,208800.0
2011-08-29 14:30:00,45.14,45.21,45.1,45.15,298600.0,33.4862,33.5381,33.4565,33.4936,298600.0
2011-08-29 15:00:00,45.15,45.33,45.15,45.33,330600.0,33.4936,33.6271,33.4936,33.6271,330600.0
2011-08-29 15:30:00,45.32,45.44,45.27,45.41,1192400.0,33.6197,33.7087,33.5826,33.6865,1192400.0
2011-08-30 09:30:00,45.31,45.74,45.13,45.46,526800.0,33.6123,33.9313,33.4788,33.7236,526800.0
2011-08-30 10:00:00,45.45,45.55,45.15,45.51,429200.0,33.7162,33.7903,33.4936,33.7607,429200.0
2011-08-30 10:30:00,45.5,45.7,45.38,45.65,294000.0,33.7532,33.9016,33.6642,33.8645,294000.0
2011-08-30 11:00:00,45.65,45.83,45.52,45.73,277200.0,33.8645,33.9981,33.7681,33.9239,277200.0
2011-08-30 11:30:00,45.74,46.1,45.68,46.1,406400.0,33.9313,34.1983,33.8868,34.1983,406400.0
2011-08-30 12:00:00,46.1,46.13,45.92,46.02,334200.0,34.1983,34.2206,34.0648,34.139,334200.0
2011-08-30 12:30:00,46.02,46.09,45.85,45.93,445600.0,34.139,34.1909,34.0129,34.0722,445600.0
2011-08-30 13:00:00,45.9,46.09,45.85,46.02,345200.0,34.05,34.1909,34.0129,34.139,345200.0
2011-08-30 13:30:00,46.02,46.23,45.85,46.12,548600.0,34.139,34.2948,34.0129,34.2132,548600.0
2011-08-30 14:00:00,46.12,46.41,45.98,46.35,657000.0,34.2132,34.4283,34.1093,34.3838,657000.0
2011-08-30 14:30:00,46.35,46.38,46.09,46.27,500800.0,34.3838,34.4061,34.1909,34.3245,500800.0
2011-08-30 15:00:00,46.27,46.38,46.15,46.38,412800.0,34.3245,34.4061,34.2354,34.4061,412800.0
2011-08-30 15:30:00,46.38,46.74,46.35,46.37,1180000.0,34.4061,34.6731,34.3838,34.3986,1180000.0
2011-08-31 09:30:00,46.73,47.23,46.6,47.09,370000.0,34.6657,35.0366,34.5693,34.9328,370000.0
2011-08-31 10:00:00,47.03,47.23,46.99,47.05,322800.0,34.8882,35.0366,34.8586,34.9031,322800.0
2011-08-31 10:30:00,47.03,47.13,46.67,46.67,282200.0,34.8882,34.9624,34.6212,34.6212,282200.0
2011-08-31 11:00:00,46.66,46.89,46.44,46.53,273600.0,34.6138,34.7844,34.4506,34.5173,273600.0
2011-08-31 11:30:00,46.54,46.62,46.34,46.34,232200.0,34.5247,34.5841,34.3764,34.3764,232200.0
2011-08-31 12:00:00,46.35,46.5,46.27,46.38,219400.0,34.3838,34.4951,34.3245,34.4061,219400.0
2011-08-31 12:30:00,46.38,46.61,46.37,46.54,215200.0,34.4061,34.5767,34.3986,34.5247,215200.0
2011-08-31 13:00:00,46.55,46.59,46.27,46.31,234000.0,34.5322,34.5618,34.3245,34.3541,234000.0
2011-08-31 13:30:00,46.32,46.41,46.15,46.18,190400.0,34.3615,34.4283,34.2354,34.2577,190400.0
2011-08-31 14:00:00,46.2,46.27,46.09,46.24,255000.0,34.2725,34.3245,34.1909,34.3022,255000.0
2011-08-31 14:30:00,46.24,46.24,45.77,45.95,317400.0,34.3022,34.3022,33.9535,34.0871,317400.0
2011-08-31 15:00:00,45.94,46.08,45.7,45.85,530000.0,34.0797,34.1835,33.9016,34.0129,530000.0
2011-08-31 15:30:00,45.88,46.26,45.87,46.07,932600.0,34.0351,34.317,34.0277,34.1761,932600.0
2011-09-01 09:30:00,46.0,46.27,45.77,46.06,330400.0,34.1242,34.3245,33.9535,34.1687,330400.0
2011-09-01 10:00:00,46.05,46.85,45.99,46.62,542200.0,34.1613,34.7547,34.1167,34.5841,542200.0
2011-09-01 10:30:00,46.59,46.59,46.18,46.44,413800.0,34.5618,34.5618,34.2577,34.4506,413800.0
2011-09-01 11:00:00,46.43,46.57,45.99,46.43,447000.0,34.4431,34.547,34.1167,34.4431,447000.0
2011-09-01 11:30:00,46.42,46.5,46.22,46.37,311400.0,34.4357,34.4951,34.2874,34.3986,311400.0
2011-09-01 12:00:00,46.37,46.49,46.27,46.38,287000.0,34.3986,34.4877,34.3245,34.4061,287000.0
2011-09-01 12:30:00,46.39,46.46,46.13,46.15,213400.0,34.4135,34.4654,34.2206,34.2354,213400.0
2011-09-01 13:00:00,46.14,46.18,45.94,46.12,229000.0,34.228,34.2577,34.0797,34.2132,229000.0
2011-09-01 13:30:00,46.1,46.11,45.76,45.8,347800.0,34.1983,34.2058,33.9461,33.9758,347800.0
2011-09-01 14:00:00,45.8,45.83,45.48,45.64,567800.0,33.9758,33.9981,33.7384,33.8571,567800.0
2011-09-01 14:30:00,45.65,46.04,45.63,45.88,603400.0,33.8645,34.1538,33.8497,34.0351,603400.0
2011-09-01 15:00:00,45.88,45.99,45.67,45.88,534800.0,34.0351,34.1167,33.8794,34.0351,534800.0
2011-09-01 15:30:00,45.88,45.89,45.67,45.73,1053800.0,34.0351,34.0426,33.8794,33.9239,1053800.0
2011-09-02 09:30:00,44.96,44.96,44.16,44.56,654000.0,33.3527,33.3527,32.7592,33.0559,654000.0
2011-09-02 10:00:00,44.59,44.84,44.49,44.71,363200.0,33.0782,33.2636,33.004,33.1672,363200.0
2011-09-02 10:30:00,44.69,44.75,44.47,44.74,333400.0,33.1524,33.1969,32.9892,33.1895,333400.0
2011-09-02 11:00:00,44.74,44.85,44.6,44.79,268400.0,33.1895,33.2711,33.0856,33.2265,268400.0
2011-09-02 11:30:00,44.77,44.88,44.62,44.7,194000.0,33.2117,33.2933,33.1004,33.1598,194000.0
2011-09-02 12:00:00,44.7,44.79,44.53,44.56,168000.0,33.1598,33.2265,33.0337,33.0559,168000.0
2011-09-02 12:30:00,44.56,44.63,44.52,44.55,144600.0,33.0559,33.1079,33.0263,33.0485,144600.0
2011-09-02 13:00:00,44.55,44.58,44.36,44.45,186400.0,33.0485,33.0708,32.9076,32.9743,186400.0
2011-09-02 13:30:00,44.46,44.56,44.38,44.49,148600.0,32.9817,33.0559,32.9224,33.004,148600.0
2011-09-02 14:00:00,44.48,44.52,44.18,44.21,369600.0,32.9966,33.0263,32.774,32.7963,369600.0
2011-09-02 14:30:00,44.21,44.21,44.01,44.09,332400.0,32.7963,32.7963,32.6479,32.7073,332400.0
2011-09-02 15:00:00,44.1,44.13,43.96,44.02,365800.0,32.7147,32.7369,32.6108,32.6553,365800.0
2011-09-02 15:30:00,44.03,44.25,43.99,44.12,950000.0,32.6628,32.826,32.6331,32.7295,950000.0
2011-09-06 09:30:00,42.74,42.88,42.5,42.87,1044800.0,31.7058,31.8097,31.5278,31.8022,1044800.0
2011-09-06 10:00:00,42.87,43.1,42.77,42.82,644000.0,31.8022,31.9729,31.7281,31.7651,644000.0
2011-09-06 10:30:00,42.8,43.12,42.61,43.1,425200.0,31.7503,31.9877,31.6094,31.9729,425200.0
2011-09-06 11:00:00,43.08,43.46,43.02,43.42,402000.0,31.958,32.2399,31.9135,32.2102,402000.0
2011-09-06 11:30:00,43.42,43.54,43.23,43.41,299800.0,32.2102,32.2993,32.0693,32.2028,299800.0
2011-09-06 12:00:00,43.42,43.45,43.24,43.35,220400.0,32.2102,32.2325,32.0767,32.1583,220400.0
2011-09-06 12:30:00,43.35,43.35,43.16,43.27,198000.0,32.1583,32.1583,32.0174,32.099,198000.0
2011-09-06 13:00:00,43.26,43.59,43.26,43.43,295000.0,32.0915,32.3364,32.0915,32.2177,295000.0
2011-09-06 13:30:00,43.41,43.69,43.33,43.54,184400.0,32.2028,32.4105,32.1435,32.2993,184400.0
2011-09-06 14:00:00,43.54,43.81,43.51,43.74,278800.0,32.2993,32.4996,32.277,32.4476,278800.0
2011-09-06 14:30:00,43.74,43.79,43.67,43.72,539400.0,32.4476,32.4847,32.3957,32.4328,539400.0
2011-09-06 15:00:00,43.72,43.85,43.69,43.75,731200.0,32.4328,32.5292,32.4105,32.455,731200.0
2011-09-06 15:30:00,43.75,44.35,43.73,44.27,1536200.0,32.455,32.9001,32.4402,32.8408,1536200.0
2011-09-07 09:30:00,44.92,45.0,44.73,44.91,825600.0,33.323,33.3823,33.182,33.3156,825600.0
2011-09-07 10:00:00,44.92,44.98,44.59,44.59,580600.0,33.323,33.3675,33.0782,33.0782,580600.0
2011-09-07 10:30:00,44.59,44.65,44.44,44.46,431000.0,33.0782,33.1227,32.9669,32.9817,431000.0
2011-09-07 11:00:00,44.47,44.77,44.44,44.72,432800.0,32.9892,33.2117,32.9669,33.1746,432800.0
2011-09-07 11:30:00,44.72,44.74,44.6,44.6,322000.0,33.1746,33.1895,33.0856,33.0856,322000.0
2011-09-07 12:00:00,44.62,44.65,44.51,44.55,230200.0,33.1004,33.1227,33.0188,33.0485,230200.0
2011-09-07 12:30:00,44.56,44.63,44.5,44.52,226800.0,33.0559,33.1079,33.0114,33.0263,226800.0
2011-09-07 13:00:00,44.53,44.67,44.51,44.66,193800.0,33.0337,33.1375,33.0188,33.1301,193800.0
2011-09-07 13:30:00,44.65,44.66,44.56,44.63,252400.0,33.1227,33.1301,33.0559,33.1079,252400.0
2011-09-07 14:00:00,44.63,44.68,44.52,44.66,585400.0,33.1079,33.1449,33.0263,33.1301,585400.0
2011-09-07 14:30:00,44.67,44.87,44.67,44.85,415000.0,33.1375,33.2859,33.1375,33.2711,415000.0
2011-09-07 15:00:00,44.85,44.85,44.62,44.72,273000.0,33.2711,33.2711,33.1004,33.1746,273000.0
2011-09-07 15:30:00,44.71,44.88,44.6,44.86,738000.0,33.1672,33.2933,33.0856,33.2785,738000.0
2011-09-08 09:30:00,44.55,44.63,44.32,44.52,305600.0,33.0485,33.1079,32.8779,33.0263,305600.0
2011-09-08 10:00:00,44.52,44.8,44.39,44.66,238000.0,33.0263,33.234,32.9298,33.1301,238000.0
2011-09-08 10:30:00,44.66,44.79,44.56,44.74,352600.0,33.1301,33.2265,33.0559,33.1895,352600.0
2011-09-08 11:00:00,44.75,44.86,44.71,44.72,262200.0,33.1969,33.2785,33.1672,33.1746,262200.0
2011-09-08 11:30:00,44.7,44.77,44.38,44.48,429600.0,33.1598,33.2117,32.9224,32.9966,429600.0
2011-09-08 12:00:00,44.46,44.63,44.31,44.47,306400.0,32.9817,33.1079,32.8705,32.9892,306400.0
2011-09-08 12:30:00,44.49,44.59,44.36,44.56,293800.0,33.004,33.0782,32.9076,33.0559,293800.0
2011-09-08 13:00:00,44.56,44.56,44.38,44.46,275200.0,33.0559,33.0559,32.9224,32.9817,275200.0
2011-09-08 13:30:00,44.47,44.56,44.06,44.19,466000.0,32.9892,33.0559,32.685,32.7814,466000.0
2011-09-08 14:00:00,44.19,44.39,44.09,44.18,250600.0,32.7814,32.9298,32.7073,32.774,250600.0
2011-09-08 14:30:00,44.16,44.38,44.11,44.3,468000.0,32.7592,32.9224,32.7221,32.8631,468000.0
2011-09-08 15:00:00,44.31,44.31,44.07,44.17,681400.0,32.8705,32.8705,32.6924,32.7666,681400.0
2011-09-08 15:30:00,44.18,44.24,44.05,44.1,855800.0,32.774,32.8185,32.6776,32.7147,855800.0
2011-09-09 09:30:00,43.49,43.69,43.35,43.45,533600.0,32.2622,32.4105,32.1583,32.2325,533600.0
2011-09-09 10:00:00,43.45,43.79,43.26,43.77,371000.0,32.2325,32.4847,32.0915,32.4699,371000.0
2011-09-09 10:30:00,43.77,43.77,43.48,43.49,378600.0,32.4699,32.4699,32.2548,32.2622,378600.0
2011-09-09 11:00:00,43.49,43.65,43.01,43.14,534600.0,32.2622,32.3809,31.9061,32.0025,534600.0
2011-09-09 11:30:00,43.15,43.35,42.89,43.07,480400.0,32.0099,32.1583,31.8171,31.9506,480400.0
2011-09-09 12:00:00,43.07,43.1,42.59,42.6,642000.0,31.9506,31.9729,31.5945,31.6019,642000.0
2011-09-09 12:30:00,42.6,42.67,42.37,42.66,844400.0,31.6019,31.6539,31.4313,31.6465,844400.0
2011-09-09 13:00:00,42.66,42.73,42.49,42.66,557400.0,31.6465,31.6984,31.5203,31.6465,557400.0
2011-09-09 13:30:00,42.66,42.76,42.51,42.65,446200.0,31.6465,31.7206,31.5352,31.639,446200.0
2011-09-09 14:00:00,42.65,42.7,42.51,42.52,451800.0,31.639,31.6761,31.5352,31.5426,451800.0
2011-09-09 14:30:00,42.54,42.68,42.4,42.42,544400.0,31.5574,31.6613,31.4536,31.4684,544400.0
2011-09-09 15:00:00,42.43,42.54,42.27,42.3,582200.0,31.4758,31.5574,31.3571,31.3794,582200.0
2011-09-09 15:30:00,42.3,42.62,42.3,42.52,1910600.0,31.3794,31.6168,31.3794,31.5426,1910600.0
2011-09-12 09:30:00,41.97,42.48,41.62,42.36,817200.0,31.1346,31.5129,30.8749,31.4239,817200.0
2011-09-12 10:00:00,42.38,42.48,41.95,41.98,826000.0,31.4387,31.5129,31.1198,31.142,826000.0
2011-09-12 10:30:00,41.98,42.02,41.72,41.76,735400.0,31.142,31.1717,30.9491,30.9788,735400.0
2011-09-12 11:00:00,41.76,41.99,41.73,41.9,580800.0,30.9788,31.1494,30.9565,31.0827,580800.0
2011-09-12 11:30:00,41.9,42.0,41.65,41.68,456000.0,31.0827,31.1568,30.8972,30.9195,456000.0
2011-09-12 12:00:00,41.7,41.81,41.59,41.78,438600.0,30.9343,31.0159,30.8527,30.9936,438600.0
2011-09-12 12:30:00,41.79,41.8,41.53,41.58,474600.0,31.0011,31.0085,30.8082,30.8453,474600.0
2011-09-12 13:00:00,41.58,41.77,41.29,41.3,535800.0,30.8453,30.9862,30.6301,30.6376,535800.0
2011-09-12 13:30:00,41.3,41.35,41.13,41.28,519600.0,30.6376,30.6747,30.5115,30.6227,519600.0
2011-09-12 14:00:00,41.3,41.3,41.08,41.13,578400.0,30.6376,30.6376,30.4744,30.5115,578400.0
2011-09-12 14:30:00,41.13,41.71,41.09,41.47,884800.0,30.5115,30.9417,30.4818,30.7637,884800.0
2011-09-12 15:00:00,41.47,41.61,41.3,41.6,852400.0,30.7637,30.8675,30.6376,30.8601,852400.0
2011-09-12 15:30:00,41.6,42.17,41.6,42.16,1504200.0,30.8601,31.283,30.8601,31.2755,1504200.0
2011-09-13 09:30:00,42.36,43.35,42.22,43.26,837400.0,31.4239,32.1583,31.32,32.0915,837400.0
2011-09-13 10:00:00,43.25,43.77,43.13,43.55,629800.0,32.0841,32.4699,31.9951,32.3067,629800.0
2011-09-13 10:30:00,43.55,43.63,43.3,43.42,555200.0,32.3067,32.366,32.1212,32.2102,555200.0
2011-09-13 11:00:00,43.41,43.47,43.04,43.18,398600.0,32.2028,32.2473,31.9283,32.0322,398600.0
2011-09-13 11:30:00,43.19,43.35,43.04,43.24,336600.0,32.0396,32.1583,31.9283,32.0767,336600.0
2011-09-13 12:00:00,43.24,43.29,42.98,43.23,496200.0,32.0767,32.1138,31.8838,32.0693,496200.0
2011-09-13 12:30:00,43.23,43.36,43.11,43.36,242000.0,32.0693,32.1657,31.9803,32.1657,242000.0
2011-09-13 13:00:00,43.36,43.54,43.34,43.47,370600.0,32.1657,32.2993,32.1509,32.2473,370600.0
2011-09-13 13:30:00,43.46,43.55,43.35,43.48,208400.0,32.2399,32.3067,32.1583,32.2548,208400.0
2011-09-13 14:00:00,43.48,43.83,43.42,43.83,339800.0,32.2548,32.5144,32.2102,32.5144,339800.0
2011-09-13 14:30:00,43.84,43.88,43.48,43.58,631400.0,32.5218,32.5515,32.2548,32.3289,631400.0
2011-09-13 15:00:00,43.57,43.66,43.21,43.52,757200.0,32.3215,32.3883,32.0545,32.2844,757200.0
2011-09-13 15:30:00,43.53,43.87,43.5,43.74,1619800.0,32.2918,32.5441,32.2696,32.4476,1619800.0
2011-09-14 09:30:00,43.89,43.95,43.04,43.05,549800.0,32.5589,32.6034,31.9283,31.9358,549800.0
2011-09-14 10:00:00,43.07,43.24,42.63,42.98,471400.0,31.9506,32.0767,31.6242,31.8838,471400.0
2011-09-14 10:30:00,43.0,43.3,42.83,43.16,381000.0,31.8987,32.1212,31.7726,32.0174,381000.0
2011-09-14 11:00:00,43.12,43.69,43.04,43.68,283800.0,31.9877,32.4105,31.9283,32.4031,283800.0
2011-09-14 11:30:00,43.68,43.78,43.58,43.78,328600.0,32.4031,32.4773,32.3289,32.4773,328600.0
2011-09-14 12:00:00,43.78,43.94,43.76,43.83,218400.0,32.4773,32.596,32.4625,32.5144,218400.0
2011-09-14 12:30:00,43.85,44.01,43.81,43.95,229400.0,32.5292,32.6479,32.4996,32.6034,229400.0
2011-09-14 13:00:00,43.93,44.05,43.9,43.97,179000.0,32.5886,32.6776,32.5663,32.6182,179000.0
2011-09-14 13:30:00,43.98,44.32,43.96,44.15,404600.0,32.6257,32.8779,32.6108,32.7518,404600.0
2011-09-14 14:00:00,44.12,44.6,44.12,44.52,585000.0,32.7295,33.0856,32.7295,33.0263,585000.0
2011-09-14 14:30:00,44.52,44.7,44.4,44.64,420200.0,33.0263,33.1598,32.9372,33.1153,420200.0
2011-09-14 15:00:00,44.63,45.0,44.63,44.92,567200.0,33.1079,33.3823,33.1079,33.323,567200.0
2011-09-14 15:30:00,44.93,45.02,44.35,44.38,1370400.0,33.3304,33.3972,32.9001,32.9224,1370400.0
2011-09-15 09:30:00,45.2,45.65,44.94,44.97,1028600.0,33.5307,33.8645,33.3378,33.3601,1028600.0
2011-09-15 10:00:00,44.97,45.44,44.93,45.09,686600.0,33.3601,33.7087,33.3304,33.4491,686600.0
2011-09-15 10:30:00,45.06,45.1,44.81,44.91,662400.0,33.4268,33.4565,33.2414,33.3156,662400.0
2011-09-15 11:00:00,44.91,45.08,44.76,44.92,343400.0,33.3156,33.4417,33.2043,33.323,343400.0
2011-09-15 11:30:00,44.95,45.38,44.92,45.26,421000.0,33.3452,33.6642,33.323,33.5752,421000.0
2011-09-15 12:00:00,45.26,45.41,45.13,45.13,474800.0,33.5752,33.6865,33.4788,33.4788,474800.0
2011-09-15 12:30:00,45.14,45.23,45.04,45.09,355000.0,33.4862,33.553,33.412,33.4491,355000.0
2011-09-15 13:00:00,45.09,45.24,45.06,45.15,187800.0,33.4491,33.5604,33.4268,33.4936,187800.0
2011-09-15 13:30:00,45.13,45.17,44.99,45.1,227200.0,33.4788,33.5084,33.3749,33.4565,227200.0
2011-09-15 14:00:00,45.12,45.37,45.11,45.34,222600.0,33.4714,33.6568,33.4639,33.6346,222600.0
2011-09-15 14:30:00,45.34,45.51,45.33,45.49,338000.0,33.6346,33.7607,33.6271,33.7458,338000.0
2011-09-15 15:00:00,45.49,45.57,45.38,45.41,431200.0,33.7458,33.8052,33.6642,33.6865,431200.0
2011-09-15 15:30:00,45.4,45.67,45.38,45.6,956800.0,33.6791,33.8794,33.6642,33.8274,956800.0
2011-09-16 09:30:00,45.88,46.1,45.43,45.71,1942600.0,34.0351,34.1983,33.7013,33.909,1942600.0
2011-09-16 10:00:00,45.7,45.99,45.63,45.69,340600.0,33.9016,34.1167,33.8497,33.8942,340600.0
2011-09-16 10:30:00,45.69,45.76,45.45,45.63,283400.0,33.8942,33.9461,33.7162,33.8497,283400.0
2011-09-16 11:00:00,45.65,45.77,45.55,45.71,352000.0,33.8645,33.9535,33.7903,33.909,352000.0
2011-09-16 11:30:00,45.71,46.03,45.51,45.95,356800.0,33.909,34.1464,33.7607,34.0871,356800.0
2011-09-16 12:00:00,45.99,46.04,45.88,45.97,156400.0,34.1167,34.1538,34.0351,34.1019,156400.0
2011-09-16 12:30:00,45.97,46.13,45.97,45.98,180200.0,34.1019,34.2206,34.1019,34.1093,180200.0
2011-09-16 13:00:00,45.99,45.99,45.81,45.87,121000.0,34.1167,34.1167,33.9832,34.0277,121000.0
2011-09-16 13:30:00,45.88,45.88,45.71,45.73,199000.0,34.0351,34.0351,33.909,33.9239,199000.0
2011-09-16 14:00:00,45.73,45.79,45.66,45.66,155000.0,33.9239,33.9684,33.8719,33.8719,155000.0
2011-09-16 14:30:00,45.68,45.86,45.68,45.85,164800.0,33.8868,34.0203,33.8868,34.0129,164800.0
2011-09-16 15:00:00,45.85,45.88,45.59,45.62,292000.0,34.0129,34.0351,33.82,33.8423,292000.0
2011-09-16 15:30:00,45.62,45.84,45.59,45.82,714800.0,33.8423,34.0055,33.82,33.9906,714800.0
2011-09-19 09:30:00,45.19,45.19,44.71,44.71,440200.0,33.5233,33.5233,33.1672,33.1672,440200.0
2011-09-19 10:00:00,44.74,44.8,44.4,44.52,713800.0,33.1895,33.234,32.9372,33.0263,713800.0
2011-09-19 10:30:00,44.52,44.63,44.4,44.44,226400.0,33.0263,33.1079,32.9372,32.9669,226400.0
2011-09-19 11:00:00,44.44,44.65,44.44,44.6,362600.0,32.9669,33.1227,32.9669,33.0856,362600.0
2011-09-19 11:30:00,44.6,44.71,44.54,44.59,346000.0,33.0856,33.1672,33.0411,33.0782,346000.0
2011-09-19 12:00:00,44.58,44.66,44.32,44.32,291200.0,33.0708,33.1301,32.8779,32.8779,291200.0
2011-09-19 12:30:00,44.33,44.37,44.2,44.24,218600.0,32.8853,32.915,32.7889,32.8185,218600.0
2011-09-19 13:00:00,44.23,44.27,44.06,44.06,294200.0,32.8111,32.8408,32.685,32.685,294200.0
2011-09-19 13:30:00,44.06,44.35,44.05,44.33,301800.0,32.685,32.9001,32.6776,32.8853,301800.0
2011-09-19 14:00:00,44.32,44.59,44.23,44.49,394200.0,32.8779,33.0782,32.8111,33.004,394200.0
2011-09-19 14:30:00,44.49,44.68,44.46,44.47,211200.0,33.004,33.1449,32.9817,32.9892,211200.0
2011-09-19 15:00:00,44.47,44.9,44.37,44.82,534400.0,32.9892,33.3081,32.915,33.2488,534400.0
2011-09-19 15:30:00,44.82,45.1,44.78,44.82,923200.0,33.2488,33.4565,33.2191,33.2488,923200.0
2011-09-20 09:30:00,45.0,45.06,44.26,44.51,258600.0,33.3823,33.4268,32.8334,33.0188,258600.0
2011-09-20 10:00:00,44.51,44.64,44.24,44.59,408800.0,33.0188,33.1153,32.8185,33.0782,408800.0
2011-09-20 10:30:00,44.6,45.05,44.57,45.05,317200.0,33.0856,33.4194,33.0633,33.4194,317200.0
2011-09-20 11:00:00,45.05,45.28,45.04,45.12,389200.0,33.4194,33.59,33.412,33.4714,389200.0
2011-09-20 11:30:00,45.13,45.13,44.77,44.8,231400.0,33.4788,33.4788,33.2117,33.234,231400.0
2011-09-20 12:00:00,44.81,44.82,44.56,44.68,111200.0,33.2414,33.2488,33.0559,33.1449,111200.0
2011-09-20 12:30:00,44.68,44.84,44.59,44.77,112400.0,33.1449,33.2636,33.0782,33.2117,112400.0
2011-09-20 13:00:00,44.8,44.93,44.79,44.86,76800.0,33.234,33.3304,33.2265,33.2785,76800.0
2011-09-20 13:30:00,44.86,44.94,44.77,44.85,110400.0,33.2785,33.3378,33.2117,33.2711,110400.0
2011-09-20 14:00:00,44.87,45.05,44.77,44.93,199000.0,33.2859,33.4194,33.2117,33.3304,199000.0
2011-09-20 14:30:00,44.93,44.99,44.63,44.74,207400.0,33.3304,33.3749,33.1079,33.1895,207400.0
2011-09-20 15:00:00,44.73,44.8,44.34,44.37,247600.0,33.182,33.234,32.8927,32.915,247600.0
2011-09-20 15:30:00,44.35,44.49,44.16,44.23,579400.0,32.9001,33.004,32.7592,32.8111,579400.0
2011-09-21 09:30:00,44.04,44.04,42.43,43.1,1964600.0,32.6702,32.6702,31.4758,31.9729,1964600.0
2011-09-21 10:00:00,43.1,43.33,42.63,42.74,830400.0,31.9729,32.1435,31.6242,31.7058,830400.0
2011-09-21 10:30:00,42.76,43.02,42.72,43.01,649400.0,31.7206,31.9135,31.691,31.9061,649400.0
2011-09-21 11:00:00,42.99,43.44,42.99,43.15,668600.0,31.8913,32.2251,31.8913,32.0099,668600.0
2011-09-21 11:30:00,43.15,43.46,43.13,43.36,344600.0,32.0099,32.2399,31.9951,32.1657,344600.0
2011-09-21 12:00:00,43.37,43.45,42.97,43.02,453600.0,32.1731,32.2325,31.8764,31.9135,453600.0
2011-09-21 12:30:00,43.03,43.33,43.0,43.16,350000.0,31.9209,32.1435,31.8987,32.0174,350000.0
2011-09-21 13:00:00,43.14,43.21,43.01,43.17,449400.0,32.0025,32.0545,31.9061,32.0248,449400.0
2011-09-21 13:30:00,43.17,43.4,43.15,43.29,478200.0,32.0248,32.1954,32.0099,32.1138,478200.0
2011-09-21 14:00:00,43.28,43.33,42.74,42.97,927200.0,32.1064,32.1435,31.7058,31.8764,927200.0
2011-09-21 14:30:00,42.95,43.1,42.57,42.68,1294600.0,31.8616,31.9729,31.5797,31.6613,1294600.0
2011-09-21 15:00:00,42.69,42.83,42.26,42.28,1029000.0,31.6687,31.7726,31.3497,31.3646,1029000.0
2011-09-21 15:30:00,42.29,42.34,41.51,41.52,2070200.0,31.372,31.4091,30.7933,30.8008,2070200.0
2011-09-22 09:30:00,40.37,40.64,39.79,40.35,1709400.0,29.9477,30.148,29.5174,29.9328,1709400.0
2011-09-22 10:00:00,40.38,41.69,40.36,41.02,1171800.0,29.9551,30.9269,29.9402,30.4299,1171800.0
2011-09-22 10:30:00,41.02,41.56,40.92,40.97,628000.0,30.4299,30.8304,30.3557,30.3928,628000.0
2011-09-22 11:00:00,40.97,41.21,40.81,40.84,563400.0,30.3928,30.5708,30.2741,30.2963,563400.0
2011-09-22 11:30:00,40.82,41.23,40.81,40.98,601000.0,30.2815,30.5856,30.2741,30.4002,601000.0
2011-09-22 12:00:00,40.98,41.23,40.86,41.14,443400.0,30.4002,30.5856,30.3112,30.5189,443400.0
2011-09-22 12:30:00,41.17,41.6,41.07,41.55,408600.0,30.5411,30.8601,30.4669,30.823,408600.0
2011-09-22 13:00:00,41.59,41.63,41.44,41.55,736200.0,30.8527,30.8824,30.7414,30.823,736200.0
2011-09-22 13:30:00,41.54,41.55,40.97,40.98,495400.0,30.8156,30.823,30.3928,30.4002,495400.0
2011-09-22 14:00:00,40.99,41.64,40.98,41.46,843600.0,30.4076,30.8898,30.4002,30.7563,843600.0
2011-09-22 14:30:00,41.45,41.5,40.96,40.96,458000.0,30.7488,30.7859,30.3853,30.3853,458000.0
2011-09-22 15:00:00,40.96,41.15,40.75,40.97,767000.0,30.3853,30.5263,30.2296,30.3928,767000.0
2011-09-22 15:30:00,40.99,41.45,40.87,41.27,1423800.0,30.4076,30.7488,30.3186,30.6153,1423800.0
2011-09-23 09:30:00,41.13,41.66,40.99,41.37,1175200.0,30.5115,30.9046,30.4076,30.6895,1175200.0
2011-09-23 10:00:00,41.35,41.46,40.92,41.24,831400.0,30.6747,30.7563,30.3557,30.5931,831400.0
2011-09-23 10:30:00,41.24,41.5,41.09,41.43,536000.0,30.5931,30.7859,30.4818,30.734,536000.0
2011-09-23 11:00:00,41.4,41.85,41.34,41.74,732800.0,30.7117,31.0456,30.6672,30.964,732800.0
2011-09-23 11:30:00,41.74,41.76,41.29,41.47,423000.0,30.964,30.9788,30.6301,30.7637,423000.0
2011-09-23 12:00:00,41.47,41.52,41.25,41.29,331400.0,30.7637,30.8008,30.6005,30.6301,331400.0
2011-09-23 12:30:00,41.32,41.34,41.0,41.0,853400.0,30.6524,30.6672,30.415,30.415,853400.0
2011-09-23 13:00:00,41.01,41.19,40.91,41.08,479000.0,30.4224,30.556,30.3482,30.4744,479000.0
2011-09-23 13:30:00,41.1,41.55,41.07,41.32,589000.0,30.4892,30.823,30.4669,30.6524,589000.0
2011-09-23 14:00:00,41.31,41.43,41.02,41.08,545000.0,30.645,30.734,30.4299,30.4744,545000.0
2011-09-23 14:30:00,41.09,41.28,41.02,41.05,420800.0,30.4818,30.6227,30.4299,30.4521,420800.0
2011-09-23 15:00:00,41.08,41.52,40.94,41.49,767400.0,30.4744,30.8008,30.3705,30.7785,767400.0
2011-09-23 15:30:00,41.52,41.63,41.4,41.55,772800.0,30.8008,30.8824,30.7117,30.823,772800.0
2011-09-26 09:30:00,41.94,42.01,41.42,41.48,461800.0,31.1123,31.1643,30.7266,30.7711,461800.0
2011-09-26 10:00:00,41.48,41.6,41.17,41.54,525400.0,30.7711,30.8601,30.5411,30.8156,525400.0
2011-09-26 10:30:00,41.52,41.6,41.06,41.49,371400.0,30.8008,30.8601,30.4595,30.7785,371400.0
2011-09-26 11:00:00,41.51,41.74,41.46,41.71,310400.0,30.7933,30.964,30.7563,30.9417,310400.0
2011-09-26 11:30:00,41.71,41.74,41.46,41.69,258600.0,30.9417,30.964,30.7563,30.9269,258600.0
2011-09-26 12:00:00,41.69,41.69,41.5,41.58,338400.0,30.9269,30.9269,30.7859,30.8453,338400.0
2011-09-26 12:30:00,41.58,41.65,41.25,41.3,364800.0,30.8453,30.8972,30.6005,30.6376,364800.0
2011-09-26 13:00:00,41.3,41.3,41.05,41.1,505800.0,30.6376,30.6376,30.4521,30.4892,505800.0
2011-09-26 13:30:00,41.1,41.2,40.98,41.02,619200.0,30.4892,30.5634,30.4002,30.4299,619200.0
2011-09-26 14:00:00,41.02,41.32,41.01,41.13,616200.0,30.4299,30.6524,30.4224,30.5115,616200.0
2011-09-26 14:30:00,41.12,41.52,41.02,41.41,656200.0,30.504,30.8008,30.4299,30.7192,656200.0
2011-09-26 15:00:00,41.39,41.66,41.38,41.52,460600.0,30.7043,30.9046,30.6969,30.8008,460600.0
2011-09-26 15:30:00,41.52,41.95,41.47,41.91,1018000.0,30.8008,31.1198,30.7637,31.0901,1018000.0
2011-09-27 09:30:00,42.69,43.12,42.16,43.07,711400.0,31.6687,31.9877,31.2755,31.9506,711400.0
2011-09-27 10:00:00,43.03,43.29,42.87,43.23,351000.0,31.9209,32.1138,31.8022,32.0693,351000.0
2011-09-27 10:30:00,43.24,43.66,43.22,43.65,508400.0,32.0767,32.3883,32.0619,32.3809,508400.0
2011-09-27 11:00:00,43.63,43.65,43.37,43.42,292800.0,32.366,32.3809,32.1731,32.2102,292800.0
2011-09-27 11:30:00,43.44,43.48,43.16,43.35,193800.0,32.2251,32.2548,32.0174,32.1583,193800.0
2011-09-27 12:00:00,43.35,43.51,43.26,43.43,231600.0,32.1583,32.277,32.0915,32.2177,231600.0
2011-09-27 12:30:00,43.43,43.43,43.21,43.27,168200.0,32.2177,32.2177,32.0545,32.099,168200.0
2011-09-27 13:00:00,43.27,43.48,43.24,43.36,267200.0,32.099,32.2548,32.0767,32.1657,267200.0
2011-09-27 13:30:00,43.35,43.49,43.27,43.43,197600.0,32.1583,32.2622,32.099,32.2177,197600.0
2011-09-27 14:00:00,43.45,43.6,43.42,43.49,196600.0,32.2325,32.3438,32.2102,32.2622,196600.0
2011-09-27 14:30:00,43.49,43.52,43.38,43.47,289800.0,32.2622,32.2844,32.1806,32.2473,289800.0
2011-09-27 15:00:00,43.46,43.46,42.85,43.01,467200.0,32.2399,32.2399,31.7874,31.9061,467200.0
2011-09-27 15:30:00,43.0,43.15,42.65,42.87,1191600.0,31.8987,32.0099,31.639,31.8022,1191600.0
2011-09-28 09:30:00,42.85,43.16,42.75,43.15,641000.0,31.7874,32.0174,31.7132,32.0099,641000.0
2011-09-28 10:00:00,43.14,43.14,42.65,42.88,356000.0,32.0025,32.0025,31.639,31.8097,356000.0
2011-09-28 10:30:00,42.91,42.94,42.48,42.69,369400.0,31.8319,31.8542,31.5129,31.6687,369400.0
2011-09-28 11:00:00,42.7,42.81,42.54,42.71,225400.0,31.6761,31.7577,31.5574,31.6835,225400.0
2011-09-28 11:30:00,42.71,42.99,42.56,42.86,209400.0,31.6835,31.8913,31.5723,31.7948,209400.0
2011-09-28 12:00:00,42.87,42.95,42.61,42.83,214400.0,31.8022,31.8616,31.6094,31.7726,214400.0
2011-09-28 12:30:00,42.83,42.88,42.62,42.85,149000.0,31.7726,31.8097,31.6168,31.7874,149000.0
2011-09-28 13:00:00,42.82,42.82,42.41,42.43,190600.0,31.7651,31.7651,31.461,31.4758,190600.0
2011-09-28 13:30:00,42.44,42.44,42.16,42.18,351600.0,31.4832,31.4832,31.2755,31.2904,351600.0
2011-09-28 14:00:00,42.18,42.2,42.02,42.03,334600.0,31.2904,31.3052,31.1717,31.1791,334600.0
2011-09-28 14:30:00,42.02,42.19,41.95,42.06,233000.0,31.1717,31.2978,31.1198,31.2014,233000.0
2011-09-28 15:00:00,42.06,42.36,41.92,41.94,423800.0,31.2014,31.4239,31.0975,31.1123,423800.0
2011-09-28 15:30:00,41.95,41.99,41.5,41.63,1067600.0,31.1198,31.1494,30.7859,30.8824,1067600.0
2011-09-29 09:30:00,42.36,42.75,42.21,42.6,416600.0,31.4239,31.7132,31.3126,31.6019,416600.0
2011-09-29 10:00:00,42.62,42.72,42.28,42.33,360800.0,31.6168,31.691,31.3646,31.4016,360800.0
2011-09-29 10:30:00,42.31,42.31,41.93,42.01,465400.0,31.3868,31.3868,31.1049,31.1643,465400.0
2011-09-29 11:00:00,42.01,42.21,41.93,42.21,212400.0,31.1643,31.3126,31.1049,31.3126,212400.0
2011-09-29 11:30:00,42.21,42.44,42.11,42.26,132000.0,31.3126,31.4832,31.2384,31.3497,132000.0
2011-09-29 12:00:00,42.29,42.47,42.26,42.44,265800.0,31.372,31.5055,31.3497,31.4832,265800.0
2011-09-29 12:30:00,42.43,42.5,42.23,42.4,360400.0,31.4758,31.5278,31.3275,31.4536,360400.0
2011-09-29 13:00:00,42.4,42.51,42.12,42.16,251400.0,31.4536,31.5352,31.2459,31.2755,251400.0
2011-09-29 13:30:00,42.13,42.3,41.82,42.13,340200.0,31.2533,31.3794,31.0233,31.2533,340200.0
2011-09-29 14:00:00,42.16,42.22,41.77,42.02,318400.0,31.2755,31.32,30.9862,31.1717,318400.0
2011-09-29 14:30:00,42.03,42.23,41.84,42.13,350600.0,31.1791,31.3275,31.0382,31.2533,350600.0
2011-09-29 15:00:00,42.13,42.18,41.85,42.13,486600.0,31.2533,31.2904,31.0456,31.2533,486600.0
2011-09-29 15:30:00,42.14,42.63,42.11,42.6,893000.0,31.2607,31.6242,31.2384,31.6019,893000.0
2011-09-30 09:30:00,42.05,42.14,41.5,41.57,1181000.0,31.1939,31.2607,30.7859,30.8379,1181000.0
2011-09-30 10:00:00,41.54,41.9,41.47,41.84,661000.0,30.8156,31.0827,30.7637,31.0382,661000.0
2011-09-30 10:30:00,41.85,41.85,41.3,41.35,323000.0,31.0456,31.0456,30.6376,30.6747,323000.0
2011-09-30 11:00:00,41.36,41.88,41.32,41.63,409600.0,30.6821,31.0678,30.6524,30.8824,409600.0
2011-09-30 11:30:00,41.65,41.9,41.65,41.73,365800.0,30.8972,31.0827,30.8972,30.9565,365800.0
2011-09-30 12:00:00,41.73,41.83,41.66,41.79,309400.0,30.9565,31.0307,30.9046,31.0011,309400.0
2011-09-30 12:30:00,41.75,41.77,41.63,41.66,271200.0,30.9714,30.9862,30.8824,30.9046,271200.0
2011-09-30 13:00:00,41.64,41.77,41.48,41.7,278400.0,30.8898,30.9862,30.7711,30.9343,278400.0
2011-09-30 13:30:00,41.69,41.83,41.59,41.63,188800.0,30.9269,31.0307,30.8527,30.8824,188800.0
2011-09-30 14:00:00,41.63,41.7,41.1,41.12,444000.0,30.8824,30.9343,30.4892,30.504,444000.0
2011-09-30 14:30:00,41.1,41.33,41.0,41.27,521600.0,30.4892,30.6598,30.415,30.6153,521600.0
2011-09-30 15:00:00,41.27,41.43,41.03,41.06,498600.0,30.6153,30.734,30.4373,30.4595,498600.0
2011-09-30 15:30:00,41.06,41.27,40.83,40.86,1244600.0,30.4595,30.6153,30.2889,30.3112,1244600.0
2011-10-03 09:30:00,40.76,40.91,40.24,40.75,498200.0,30.237,30.3482,29.8512,30.2296,498200.0
2011-10-03 10:00:00,40.72,41.52,40.66,41.14,926800.0,30.2073,30.8008,30.1628,30.5189,926800.0
2011-10-03 10:30:00,41.15,41.2,40.7,40.87,459000.0,30.5263,30.5634,30.1925,30.3186,459000.0
2011-10-03 11:00:00,40.88,41.32,40.74,41.19,596600.0,30.326,30.6524,30.2221,30.556,596600.0
2011-10-03 11:30:00,41.18,41.31,40.93,41.21,209600.0,30.5485,30.645,30.3631,30.5708,209600.0
2011-10-03 12:00:00,41.22,41.27,40.75,40.83,224600.0,30.5782,30.6153,30.2296,30.2889,224600.0
2011-10-03 12:30:00,40.83,40.97,40.72,40.77,312400.0,30.2889,30.3928,30.2073,30.2444,312400.0
2011-10-03 13:00:00,40.78,40.8,40.2,40.31,436400.0,30.2518,30.2666,29.8215,29.9032,436400.0
2011-10-03 13:30:00,40.35,40.39,40.1,40.29,557000.0,29.9328,29.9625,29.7474,29.8883,557000.0
2011-10-03 14:00:00,40.3,40.49,40.19,40.26,330000.0,29.8957,30.0367,29.8141,29.8661,330000.0
2011-10-03 14:30:00,40.25,40.38,40.02,40.26,372200.0,29.8586,29.9551,29.688,29.8661,372200.0
2011-10-03 15:00:00,40.27,40.47,39.92,40.02,538800.0,29.8735,30.0218,29.6138,29.688,538800.0
2011-10-03 15:30:00,40.02,40.59,39.9,39.91,1436200.0,29.688,30.1109,29.599,29.6064,1436200.0
2011-10-04 09:30:00,39.44,39.56,38.99,39.17,958200.0,29.2578,29.3468,28.9239,29.0575,958200.0
2011-10-04 10:00:00,39.16,39.85,38.87,39.47,812200.0,29.05,29.5619,28.8349,29.28,812200.0
2011-10-04 10:30:00,39.49,40.07,39.3,39.86,600400.0,29.2949,29.7251,29.1539,29.5693,600400.0
2011-10-04 11:00:00,39.88,40.24,39.76,40.01,441400.0,29.5842,29.8512,29.4951,29.6806,441400.0
2011-10-04 11:30:00,40.01,40.56,39.84,40.54,509800.0,29.6806,30.0886,29.5545,30.0738,509800.0
2011-10-04 12:00:00,40.51,40.76,40.3,40.32,435600.0,30.0515,30.237,29.8957,29.9106,435600.0
2011-10-04 12:30:00,40.31,40.52,40.25,40.3,400400.0,29.9032,30.0589,29.8586,29.8957,400400.0
2011-10-04 13:00:00,40.31,40.39,40.0,40.12,485000.0,29.9032,29.9625,29.6732,29.7622,485000.0
2011-10-04 13:30:00,40.14,40.56,40.12,40.42,728200.0,29.777,30.0886,29.7622,29.9848,728200.0
2011-10-04 14:00:00,40.42,40.62,40.22,40.57,704600.0,29.9848,30.1331,29.8364,30.096,704600.0
2011-10-04 14:30:00,40.57,40.62,40.07,40.12,578400.0,30.096,30.1331,29.7251,29.7622,578400.0
2011-10-04 15:00:00,40.12,40.72,40.04,40.52,823200.0,29.7622,30.2073,29.7029,30.0589,823200.0
2011-10-04 15:30:00,40.54,41.88,40.47,41.74,1559400.0,30.0738,31.0678,30.0218,30.964,1559400.0
2011-10-05 09:30:00,41.93,42.39,41.31,42.26,971000.0,31.1049,31.4462,30.645,31.3497,971000.0
2011-10-05 10:00:00,42.23,43.16,42.21,42.97,963200.0,31.3275,32.0174,31.3126,31.8764,963200.0
2011-10-05 10:30:00,42.97,43.02,42.38,42.62,744200.0,31.8764,31.9135,31.4387,31.6168,744200.0
2011-10-05 11:00:00,42.63,42.63,42.2,42.41,418000.0,31.6242,31.6242,31.3052,31.461,418000.0
2011-10-05 11:30:00,42.41,42.65,42.33,42.58,415200.0,31.461,31.639,31.4016,31.5871,415200.0
2011-10-05 12:00:00,42.59,42.63,42.19,42.22,365400.0,31.5945,31.6242,31.2978,31.32,365400.0
2011-10-05 12:30:00,42.21,42.45,42.16,42.38,313200.0,31.3126,31.4907,31.2755,31.4387,313200.0
2011-10-05 13:00:00,42.38,42.66,42.35,42.6,328200.0,31.4387,31.6465,31.4165,31.6019,328200.0
2011-10-05 13:30:00,42.58,42.8,42.52,42.69,522200.0,31.5871,31.7503,31.5426,31.6687,522200.0
2011-10-05 14:00:00,42.69,42.86,42.54,42.79,464000.0,31.6687,31.7948,31.5574,31.7429,464000.0
2011-10-05 14:30:00,42.79,42.92,42.43,42.8,614200.0,31.7429,31.8393,31.4758,31.7503,614200.0
2011-10-05 15:00:00,42.8,43.13,42.63,43.05,1122200.0,31.7503,31.9951,31.6242,31.9358,1122200.0
2011-10-05 15:30:00,43.06,43.42,43.06,43.22,1930200.0,31.9432,32.2102,31.9432,32.0619,1930200.0
2011-10-06 09:30:00,43.12,43.34,42.9,43.14,833400.0,31.9877,32.1509,31.8245,32.0025,833400.0
2011-10-06 10:00:00,43.15,44.32,43.02,44.26,1076400.0,32.0099,32.8779,31.9135,32.8334,1076400.0
2011-10-06 10:30:00,44.26,44.4,44.02,44.29,717000.0,32.8334,32.9372,32.6553,32.8556,717000.0
2011-10-06 11:00:00,44.27,44.3,43.87,44.13,450600.0,32.8408,32.8631,32.5441,32.7369,450600.0
2011-10-06 11:30:00,44.13,44.8,44.08,44.74,818200.0,32.7369,33.234,32.6998,33.1895,818200.0
2011-10-06 12:00:00,44.74,45.13,44.62,45.04,947600.0,33.1895,33.4788,33.1004,33.412,947600.0
2011-10-06 12:30:00,45.02,45.16,44.76,44.8,769600.0,33.3972,33.501,33.2043,33.234,769600.0
2011-10-06 13:00:00,44.81,44.99,44.56,44.72,664200.0,33.2414,33.3749,33.0559,33.1746,664200.0
2011-10-06 13:30:00,44.72,44.8,44.5,44.74,476400.0,33.1746,33.234,33.0114,33.1895,476400.0
2011-10-06 14:00:00,44.73,44.95,44.67,44.82,442000.0,33.182,33.3452,33.1375,33.2488,442000.0
2011-10-06 14:30:00,44.81,44.82,44.49,44.54,446800.0,33.2414,33.2488,33.004,33.0411,446800.0
2011-10-06 15:00:00,44.55,44.72,44.43,44.48,520200.0,33.0485,33.1746,32.9595,32.9966,520200.0
2011-10-06 15:30:00,44.48,44.8,44.44,44.77,1301200.0,32.9966,33.234,32.9669,33.2117,1301200.0
2011-10-07 09:30:00,44.97,45.0,44.42,44.53,832400.0,33.3601,33.3823,32.9521,33.0337,832400.0
2011-10-07 10:00:00,44.57,45.02,44.33,44.84,334800.0,33.0633,33.3972,32.8853,33.2636,334800.0
2011-10-07 10:30:00,44.84,45.01,44.44,44.46,391400.0,33.2636,33.3898,32.9669,32.9817,391400.0
2011-10-07 11:00:00,44.47,44.49,44.02,44.45,467000.0,32.9892,33.004,32.6553,32.9743,467000.0
2011-10-07 11:30:00,44.44,44.74,44.33,44.67,413200.0,32.9669,33.1895,32.8853,33.1375,413200.0
2011-10-07 12:00:00,44.71,44.88,44.12,44.48,459400.0,33.1672,33.2933,32.7295,32.9966,459400.0
2011-10-07 12:30:00,44.44,44.62,44.25,44.34,306200.0,32.9669,33.1004,32.826,32.8927,306200.0
2011-10-07 13:00:00,44.35,44.37,44.09,44.09,270600.0,32.9001,32.915,32.7073,32.7073,270600.0
2011-10-07 13:30:00,44.08,44.32,43.94,44.29,290200.0,32.6998,32.8779,32.596,32.8556,290200.0
2011-10-07 14:00:00,44.31,44.72,44.26,44.5,261600.0,32.8705,33.1746,32.8334,33.0114,261600.0
2011-10-07 14:30:00,44.5,44.72,44.38,44.61,340000.0,33.0114,33.1746,32.9224,33.093,340000.0
2011-10-07 15:00:00,44.62,45.02,44.5,44.98,438200.0,33.1004,33.3972,33.0114,33.3675,438200.0
2011-10-07 15:30:00,44.99,45.02,44.32,44.42,1042800.0,33.3749,33.3972,32.8779,32.9521,1042800.0
2011-10-10 09:30:00,45.04,45.48,44.91,45.27,532400.0,33.412,33.7384,33.3156,33.5826,532400.0
2011-10-10 10:00:00,45.28,45.5,45.03,45.37,341000.0,33.59,33.7532,33.4046,33.6568,341000.0
2011-10-10 10:30:00,45.37,45.45,45.18,45.35,318000.0,33.6568,33.7162,33.5159,33.642,318000.0
2011-10-10 11:00:00,45.34,45.48,45.24,45.48,275400.0,33.6346,33.7384,33.5604,33.7384,275400.0
2011-10-10 11:30:00,45.48,45.5,45.38,45.49,290400.0,33.7384,33.7532,33.6642,33.7458,290400.0
2011-10-10 12:00:00,45.5,45.67,45.44,45.49,434400.0,33.7532,33.8794,33.7087,33.7458,434400.0
2011-10-10 12:30:00,45.5,45.59,45.48,45.57,168800.0,33.7532,33.82,33.7384,33.8052,168800.0
2011-10-10 13:00:00,45.57,45.7,45.51,45.6,223400.0,33.8052,33.9016,33.7607,33.8274,223400.0
2011-10-10 13:30:00,45.59,45.66,45.49,45.6,184000.0,33.82,33.8719,33.7458,33.8274,184000.0
2011-10-10 14:00:00,45.6,45.63,45.47,45.56,234800.0,33.8274,33.8497,33.731,33.7978,234800.0
2011-10-10 14:30:00,45.58,45.68,45.52,45.55,241200.0,33.8126,33.8868,33.7681,33.7903,241200.0
2011-10-10 15:00:00,45.55,45.65,45.45,45.52,314600.0,33.7903,33.8645,33.7162,33.7681,314600.0
2011-10-10 15:30:00,45.51,46.0,45.44,45.99,1057200.0,33.7607,34.1242,33.7087,34.1167,1057200.0
2011-10-11 09:30:00,45.71,46.07,45.52,46.02,608800.0,33.909,34.1761,33.7681,34.139,608800.0
2011-10-11 10:00:00,46.02,46.63,46.01,46.58,764200.0,34.139,34.5915,34.1316,34.5544,764200.0
2011-10-11 10:30:00,46.56,46.75,46.54,46.7,617600.0,34.5396,34.6805,34.5247,34.6434,617600.0
2011-10-11 11:00:00,46.71,46.75,46.47,46.56,494400.0,34.6509,34.6805,34.4728,34.5396,494400.0
2011-10-11 11:30:00,46.58,46.64,46.48,46.57,204600.0,34.5544,34.5989,34.4802,34.547,204600.0
2011-10-11 12:00:00,46.57,46.63,46.38,46.42,160800.0,34.547,34.5915,34.4061,34.4357,160800.0
2011-10-11 12:30:00,46.41,46.45,46.22,46.27,235200.0,34.4283,34.458,34.2874,34.3245,235200.0
2011-10-11 13:00:00,46.26,46.51,46.16,46.46,194600.0,34.317,34.5025,34.2429,34.4654,194600.0
2011-10-11 13:30:00,46.47,46.52,46.35,46.5,243600.0,34.4728,34.5099,34.3838,34.4951,243600.0
2011-10-11 14:00:00,46.49,46.52,46.21,46.27,270800.0,34.4877,34.5099,34.2799,34.3245,270800.0
2011-10-11 14:30:00,46.26,46.31,46.01,46.26,258800.0,34.317,34.3541,34.1316,34.317,258800.0
2011-10-11 15:00:00,46.24,46.38,46.04,46.05,308200.0,34.3022,34.4061,34.1538,34.1613,308200.0
2011-10-11 15:30:00,46.05,46.33,46.05,46.15,910200.0,34.1613,34.369,34.1613,34.2354,910200.0
2011-10-12 09:30:00,46.33,46.51,45.9,46.17,653200.0,34.369,34.5025,34.05,34.2503,653200.0
2011-10-12 10:00:00,46.19,46.98,46.06,46.92,647600.0,34.2651,34.8512,34.1687,34.8066,647600.0
2011-10-12 10:30:00,46.94,47.21,46.69,46.7,440800.0,34.8215,35.0218,34.636,34.6434,440800.0
2011-10-12 11:00:00,46.7,46.8,46.58,46.65,259800.0,34.6434,34.7176,34.5544,34.6064,259800.0
2011-10-12 11:30:00,46.65,46.7,46.52,46.52,284000.0,34.6064,34.6434,34.5099,34.5099,284000.0
2011-10-12 12:00:00,46.55,46.62,46.41,46.6,180000.0,34.5322,34.5841,34.4283,34.5693,180000.0
2011-10-12 12:30:00,46.61,46.71,46.55,46.63,206600.0,34.5767,34.6509,34.5322,34.5915,206600.0
2011-10-12 13:00:00,46.64,46.76,46.6,46.69,341800.0,34.5989,34.688,34.5693,34.636,341800.0
2011-10-12 13:30:00,46.69,46.77,46.63,46.63,249000.0,34.636,34.6954,34.5915,34.5915,249000.0
2011-10-12 14:00:00,46.65,46.76,46.47,46.59,312000.0,34.6064,34.688,34.4728,34.5618,312000.0
2011-10-12 14:30:00,46.6,46.71,46.27,46.32,367800.0,34.5693,34.6509,34.3245,34.3615,367800.0
2011-10-12 15:00:00,46.32,46.44,46.07,46.23,751600.0,34.3615,34.4506,34.1761,34.2948,751600.0
2011-10-12 15:30:00,46.22,46.28,45.86,45.91,1316800.0,34.2874,34.3319,34.0203,34.0574,1316800.0
2011-10-13 09:30:00,45.59,45.6,44.73,44.81,943000.0,33.82,33.8274,33.182,33.2414,943000.0
2011-10-13 10:00:00,44.82,45.18,44.68,45.05,507000.0,33.2488,33.5159,33.1449,33.4194,507000.0
2011-10-13 10:30:00,45.05,45.09,44.77,44.77,410400.0,33.4194,33.4491,33.2117,33.2117,410400.0
2011-10-13 11:00:00,44.79,45.05,44.75,44.96,338600.0,33.2265,33.4194,33.1969,33.3527,338600.0
2011-10-13 11:30:00,44.95,45.1,44.84,44.87,256400.0,33.3452,33.4565,33.2636,33.2859,256400.0
2011-10-13 12:00:00,44.88,45.11,44.87,45.0,295600.0,33.2933,33.4639,33.2859,33.3823,295600.0
2011-10-13 12:30:00,44.99,45.1,44.95,45.1,270600.0,33.3749,33.4565,33.3452,33.4565,270600.0
2011-10-13 13:00:00,45.1,45.29,44.98,45.24,364600.0,33.4565,33.5975,33.3675,33.5604,364600.0
2011-10-13 13:30:00,45.24,45.44,45.01,45.06,370600.0,33.5604,33.7087,33.3898,33.4268,370600.0
2011-10-13 14:00:00,45.05,45.15,44.97,45.03,373200.0,33.4194,33.4936,33.3601,33.4046,373200.0
2011-10-13 14:30:00,45.04,45.42,45.01,45.25,577400.0,33.412,33.6939,33.3898,33.5678,577400.0
2011-10-13 15:00:00,45.27,45.34,45.06,45.13,376200.0,33.5826,33.6346,33.4268,33.4788,376200.0
2011-10-13 15:30:00,45.13,45.16,44.9,45.02,1421200.0,33.4788,33.501,33.3081,33.3972,1421200.0
2011-10-14 09:30:00,45.62,46.0,45.59,45.94,391400.0,33.8423,34.1242,33.82,34.0797,391400.0
2011-10-14 10:00:00,45.94,45.99,45.5,45.54,444000.0,34.0797,34.1167,33.7532,33.7829,444000.0
2011-10-14 10:30:00,45.56,45.66,45.48,45.56,305000.0,33.7978,33.8719,33.7384,33.7978,305000.0
2011-10-14 11:00:00,45.56,45.61,45.24,45.29,224600.0,33.7978,33.8348,33.5604,33.5975,224600.0
2011-10-14 11:30:00,45.29,45.49,45.24,45.41,157200.0,33.5975,33.7458,33.5604,33.6865,157200.0
2011-10-14 12:00:00,45.38,45.43,45.29,45.35,116200.0,33.6642,33.7013,33.5975,33.642,116200.0
2011-10-14 12:30:00,45.35,45.49,45.34,45.42,110800.0,33.642,33.7458,33.6346,33.6939,110800.0
2011-10-14 13:00:00,45.41,45.67,45.4,45.47,157800.0,33.6865,33.8794,33.6791,33.731,157800.0
2011-10-14 13:30:00,45.45,45.72,45.42,45.67,86400.0,33.7162,33.9164,33.6939,33.8794,86400.0
2011-10-14 14:00:00,45.68,45.74,45.6,45.68,102400.0,33.8868,33.9313,33.8274,33.8868,102400.0
2011-10-14 14:30:00,45.67,45.78,45.57,45.77,123000.0,33.8794,33.961,33.8052,33.9535,123000.0
2011-10-14 15:00:00,45.77,45.88,45.68,45.85,145200.0,33.9535,34.0351,33.8868,34.0129,145200.0
2011-10-14 15:30:00,45.85,46.0,45.68,45.98,715600.0,34.0129,34.1242,33.8868,34.1093,715600.0
2011-10-17 09:30:00,45.79,45.79,45.0,45.14,340000.0,33.9684,33.9684,33.3823,33.4862,340000.0
2011-10-17 10:00:00,45.12,45.17,44.96,45.01,162400.0,33.4714,33.5084,33.3527,33.3898,162400.0
2011-10-17 10:30:00,45.03,45.17,44.91,45.06,262800.0,33.4046,33.5084,33.3156,33.4268,262800.0
2011-10-17 11:00:00,45.06,45.15,44.96,45.12,126000.0,33.4268,33.4936,33.3527,33.4714,126000.0
2011-10-17 11:30:00,45.13,45.13,44.92,44.97,145800.0,33.4788,33.4788,33.323,33.3601,145800.0
2011-10-17 12:00:00,44.97,45.0,44.82,44.88,143600.0,33.3601,33.3823,33.2488,33.2933,143600.0
2011-10-17 12:30:00,44.88,44.98,44.77,44.78,146400.0,33.2933,33.3675,33.2117,33.2191,146400.0
2011-10-17 13:00:00,44.76,44.85,44.68,44.81,222400.0,33.2043,33.2711,33.1449,33.2414,222400.0
2011-10-17 13:30:00,44.79,44.82,44.61,44.72,248800.0,33.2265,33.2488,33.093,33.1746,248800.0
2011-10-17 14:00:00,44.7,44.79,44.55,44.62,293000.0,33.1598,33.2265,33.0485,33.1004,293000.0
2011-10-17 14:30:00,44.62,44.83,44.5,44.83,305400.0,33.1004,33.2562,33.0114,33.2562,305400.0
2011-10-17 15:00:00,44.83,44.92,44.74,44.81,252600.0,33.2562,33.323,33.1895,33.2414,252600.0
2011-10-17 15:30:00,44.81,44.93,44.54,44.65,921000.0,33.2414,33.3304,33.0411,33.1227,921000.0
2011-10-18 09:30:00,44.53,45.03,44.42,44.74,294800.0,33.0337,33.4046,32.9521,33.1895,294800.0
2011-10-18 10:00:00,44.75,45.22,44.52,45.21,171200.0,33.1969,33.5455,33.0263,33.5381,171200.0
2011-10-18 10:30:00,45.22,45.62,45.13,45.55,394200.0,33.5455,33.8423,33.4788,33.7903,394200.0
2011-10-18 11:00:00,45.54,45.73,45.5,45.64,296800.0,33.7829,33.9239,33.7532,33.8571,296800.0
2011-10-18 11:30:00,45.63,46.05,45.63,45.94,292800.0,33.8497,34.1613,33.8497,34.0797,292800.0
2011-10-18 12:00:00,45.91,45.97,45.7,45.73,144400.0,34.0574,34.1019,33.9016,33.9239,144400.0
2011-10-18 12:30:00,45.74,45.94,45.69,45.83,89200.0,33.9313,34.0797,33.8942,33.9981,89200.0
2011-10-18 13:00:00,45.82,45.88,45.66,45.77,133400.0,33.9906,34.0351,33.8719,33.9535,133400.0
2011-10-18 13:30:00,45.79,45.92,45.71,45.84,140800.0,33.9684,34.0648,33.909,34.0055,140800.0
2011-10-18 14:00:00,45.84,46.04,45.81,45.98,280800.0,34.0055,34.1538,33.9832,34.1093,280800.0
2011-10-18 14:30:00,45.98,46.06,45.88,45.99,301800.0,34.1093,34.1687,34.0351,34.1167,301800.0
2011-10-18 15:00:00,45.99,46.66,45.99,46.17,840400.0,34.1167,34.6138,34.1167,34.2503,840400.0
2011-10-18 15:30:00,46.18,46.49,45.98,46.19,1174400.0,34.2577,34.4877,34.1093,34.2651,1174400.0
2011-10-19 09:30:00,46.4,46.41,45.95,46.2,508400.0,34.4209,34.4283,34.0871,34.2725,508400.0
2011-10-19 10:00:00,46.21,46.28,46.02,46.17,379200.0,34.2799,34.3319,34.139,34.2503,379200.0
2011-10-19 10:30:00,46.18,46.18,45.77,45.95,273200.0,34.2577,34.2577,33.9535,34.0871,273200.0
2011-10-19 11:00:00,45.95,46.03,45.89,46.01,213200.0,34.0871,34.1464,34.0426,34.1316,213200.0
2011-10-19 11:30:00,46.01,46.13,45.74,45.76,242200.0,34.1316,34.2206,33.9313,33.9461,242200.0
2011-10-19 12:00:00,45.77,45.92,45.65,45.81,176000.0,33.9535,34.0648,33.8645,33.9832,176000.0
2011-10-19 12:30:00,45.8,45.91,45.68,45.88,174600.0,33.9758,34.0574,33.8868,34.0351,174600.0
2011-10-19 13:00:00,45.88,45.99,45.86,45.94,350000.0,34.0351,34.1167,34.0203,34.0797,350000.0
2011-10-19 13:30:00,45.94,46.01,45.83,45.93,333800.0,34.0797,34.1316,33.9981,34.0722,333800.0
2011-10-19 14:00:00,45.93,45.99,45.54,45.54,376000.0,34.0722,34.1167,33.7829,33.7829,376000.0
2011-10-19 14:30:00,45.55,45.74,45.38,45.56,306800.0,33.7903,33.9313,33.6642,33.7978,306800.0
2011-10-19 15:00:00,45.53,45.6,45.36,45.38,599000.0,33.7755,33.8274,33.6494,33.6642,599000.0
2011-10-19 15:30:00,45.36,45.59,45.28,45.48,941400.0,33.6494,33.82,33.59,33.7384,941400.0
2011-10-20 09:30:00,46.59,47.88,46.5,47.4,1761200.0,34.5618,35.5188,34.4951,35.1627,1761200.0
2011-10-20 10:00:00,47.44,47.99,47.38,47.87,1701800.0,35.1924,35.6004,35.1479,35.5114,1701800.0
2011-10-20 10:30:00,47.87,47.92,47.05,47.1,1249200.0,35.5114,35.5485,34.9031,34.9402,1249200.0
2011-10-20 11:00:00,47.1,47.35,46.75,47.26,506000.0,34.9402,35.1256,34.6805,35.0589,506000.0
2011-10-20 11:30:00,47.26,47.44,47.1,47.28,336200.0,35.0589,35.1924,34.9402,35.0737,336200.0
2011-10-20 12:00:00,47.31,47.35,47.2,47.26,312600.0,35.096,35.1256,35.0144,35.0589,312600.0
2011-10-20 12:30:00,47.27,47.45,47.17,47.42,335000.0,35.0663,35.1998,34.9921,35.1776,335000.0
2011-10-20 13:00:00,47.41,47.8,47.35,47.59,411000.0,35.1701,35.4595,35.1256,35.3037,411000.0
2011-10-20 13:30:00,47.59,47.68,47.22,47.22,512000.0,35.3037,35.3704,35.0292,35.0292,512000.0
2011-10-20 14:00:00,47.22,47.52,47.06,47.47,243400.0,35.0292,35.2517,34.9105,35.2147,243400.0
2011-10-20 14:30:00,47.47,47.88,47.41,47.72,473400.0,35.2147,35.5188,35.1701,35.4001,473400.0
2011-10-20 15:00:00,47.72,47.82,47.48,47.51,542600.0,35.4001,35.4743,35.2221,35.2443,542600.0
2011-10-20 15:30:00,47.49,47.52,47.24,47.3,1674400.0,35.2295,35.2517,35.044,35.0885,1674400.0
2011-10-21 09:30:00,47.72,47.97,47.49,47.95,1775800.0,35.4001,35.5856,35.2295,35.5707,1775800.0
2011-10-21 10:00:00,47.94,48.01,47.87,47.99,1055600.0,35.5633,35.6152,35.5114,35.6004,1055600.0
2011-10-21 10:30:00,47.99,48.13,47.56,47.64,928400.0,35.6004,35.7043,35.2814,35.3408,928400.0
2011-10-21 11:00:00,47.65,47.89,47.63,47.83,591600.0,35.3482,35.5262,35.3333,35.4817,591600.0
2011-10-21 11:30:00,47.83,48.13,47.82,48.05,506400.0,35.4817,35.7043,35.4743,35.6449,506400.0
2011-10-21 12:00:00,48.05,48.09,47.88,48.08,455600.0,35.6449,35.6746,35.5188,35.6672,455600.0
2011-10-21 12:30:00,48.08,48.09,47.98,48.06,402400.0,35.6672,35.6746,35.593,35.6523,402400.0
2011-10-21 13:00:00,48.06,48.12,47.94,48.03,495800.0,35.6523,35.6968,35.5633,35.6301,495800.0
2011-10-21 13:30:00,48.02,48.25,47.9,48.23,574000.0,35.6227,35.7933,35.5336,35.7784,574000.0
2011-10-21 14:00:00,48.21,48.48,48.18,48.4,520000.0,35.7636,35.9639,35.7413,35.9046,520000.0
2011-10-21 14:30:00,48.39,48.43,48.25,48.38,381000.0,35.8971,35.9268,35.7933,35.8897,381000.0
2011-10-21 15:00:00,48.39,48.41,48.19,48.19,694400.0,35.8971,35.912,35.7488,35.7488,694400.0
2011-10-21 15:30:00,48.19,48.5,48.17,48.49,1277400.0,35.7488,35.9787,35.7339,35.9713,1277400.0
2011-10-24 09:30:00,48.26,48.87,48.26,48.63,672800.0,35.8007,36.2532,35.8007,36.0752,672800.0
2011-10-24 10:00:00,48.63,48.81,48.48,48.62,508800.0,36.0752,36.2087,35.9639,36.0678,508800.0
2011-10-24 10:30:00,48.6,48.62,48.34,48.44,581400.0,36.0529,36.0678,35.86,35.9342,581400.0
2011-10-24 11:00:00,48.45,49.07,48.45,49.01,709000.0,35.9416,36.4016,35.9416,36.3571,709000.0
2011-10-24 11:30:00,49.01,49.02,48.73,48.77,347400.0,36.3571,36.3645,36.1494,36.179,347400.0
2011-10-24 12:00:00,48.78,48.93,48.76,48.88,224200.0,36.1864,36.2977,36.1716,36.2606,224200.0
2011-10-24 12:30:00,48.87,48.88,48.76,48.84,169000.0,36.2532,36.2606,36.1716,36.231,169000.0
2011-10-24 13:00:00,48.84,48.87,48.74,48.74,236800.0,36.231,36.2532,36.1568,36.1568,236800.0
2011-10-24 13:30:00,48.74,48.9,48.73,48.79,250600.0,36.1568,36.2755,36.1494,36.1939,250600.0
2011-10-24 14:00:00,48.78,48.84,48.7,48.77,313600.0,36.1864,36.231,36.1271,36.179,313600.0
2011-10-24 14:30:00,48.77,48.82,48.7,48.76,350800.0,36.179,36.2161,36.1271,36.1716,350800.0
2011-10-24 15:00:00,48.76,48.92,48.54,48.56,483800.0,36.1716,36.2903,36.0084,36.0232,483800.0
2011-10-24 15:30:00,48.55,48.76,48.48,48.71,1006800.0,36.0158,36.1716,35.9639,36.1345,1006800.0
2011-10-25 09:30:00,48.27,48.31,47.12,47.65,1119200.0,35.8081,35.8378,34.955,35.3482,1119200.0
2011-10-25 10:00:00,47.69,47.84,47.4,47.78,726800.0,35.3779,35.4891,35.1627,35.4446,726800.0
2011-10-25 10:30:00,47.8,48.07,47.76,48.01,789800.0,35.4595,35.6597,35.4298,35.6152,789800.0
2011-10-25 11:00:00,47.99,48.04,47.76,47.96,501400.0,35.6004,35.6375,35.4298,35.5781,501400.0
2011-10-25 11:30:00,47.94,48.06,47.8,47.81,433600.0,35.5633,35.6523,35.4595,35.4669,433600.0
2011-10-25 12:00:00,47.82,48.23,47.74,48.22,275200.0,35.4743,35.7784,35.4149,35.771,275200.0
2011-10-25 12:30:00,48.22,48.3,47.84,47.89,428200.0,35.771,35.8304,35.4891,35.5262,428200.0
2011-10-25 13:00:00,47.89,48.32,47.89,48.27,348400.0,35.5262,35.8452,35.5262,35.8081,348400.0
2011-10-25 13:30:00,48.26,48.41,48.18,48.35,358400.0,35.8007,35.912,35.7413,35.8675,358400.0
2011-10-25 14:00:00,48.37,48.37,48.06,48.13,347400.0,35.8823,35.8823,35.6523,35.7043,347400.0
2011-10-25 14:30:00,48.12,48.22,48.03,48.22,488600.0,35.6968,35.771,35.6301,35.771,488600.0
2011-10-25 15:00:00,48.21,48.32,47.93,47.95,473000.0,35.7636,35.8452,35.5559,35.5707,473000.0
2011-10-25 15:30:00,47.96,48.03,47.73,47.82,921000.0,35.5781,35.6301,35.4075,35.4743,921000.0
2011-10-26 09:30:00,47.9,48.73,47.89,48.7,580400.0,35.5336,36.1494,35.5262,36.1271,580400.0
2011-10-26 10:00:00,48.7,48.86,48.43,48.68,632400.0,36.1271,36.2458,35.9268,36.1123,632400.0
2011-10-26 10:30:00,48.65,48.77,48.23,48.44,773800.0,36.09,36.179,35.7784,35.9342,773800.0
2011-10-26 11:00:00,48.43,48.52,48.3,48.46,443400.0,35.9268,35.9936,35.8304,35.9491,443400.0
2011-10-26 11:30:00,48.47,48.73,48.37,48.53,329000.0,35.9565,36.1494,35.8823,36.001,329000.0
2011-10-26 12:00:00,48.52,48.6,48.34,48.41,452600.0,35.9936,36.0529,35.86,35.912,452600.0
2011-10-26 12:30:00,48.41,48.59,48.38,48.46,282000.0,35.912,36.0455,35.8897,35.9491,282000.0
2011-10-26 13:00:00,48.45,48.45,48.23,48.4,359400.0,35.9416,35.9416,35.7784,35.9046,359400.0
2011-10-26 13:30:00,48.4,48.82,48.39,48.74,588200.0,35.9046,36.2161,35.8971,36.1568,588200.0
2011-10-26 14:00:00,48.76,48.97,48.74,48.88,399800.0,36.1716,36.3274,36.1568,36.2606,399800.0
2011-10-26 14:30:00,48.89,49.16,48.84,48.96,559000.0,36.268,36.4683,36.231,36.32,559000.0
2011-10-26 15:00:00,48.96,49.04,48.83,49.01,736200.0,36.32,36.3793,36.2235,36.3571,736200.0
2011-10-26 15:30:00,49.01,49.25,48.88,48.94,1572800.0,36.3571,36.5351,36.2606,36.3051,1572800.0
2011-10-27 09:30:00,50.1,51.18,49.94,51.0,1975800.0,37.1657,37.9668,37.047,37.8333,1975800.0
2011-10-27 10:00:00,50.98,50.99,50.48,50.65,613000.0,37.8185,37.8259,37.4476,37.5737,613000.0
2011-10-27 10:30:00,50.66,51.07,50.61,50.99,400600.0,37.5811,37.8852,37.544,37.8259,400600.0
2011-10-27 11:00:00,50.99,51.3,50.97,51.09,477200.0,37.8259,38.0559,37.8111,37.9001,477200.0
2011-10-27 11:30:00,51.1,51.38,51.05,51.38,508200.0,37.9075,38.1152,37.8704,38.1152,508200.0
2011-10-27 12:00:00,51.37,51.57,51.33,51.49,701400.0,38.1078,38.2562,38.0781,38.1968,701400.0
2011-10-27 12:30:00,51.48,51.55,51.38,51.38,522400.0,38.1894,38.2413,38.1152,38.1152,522400.0
2011-10-27 13:00:00,51.4,51.61,51.37,51.57,795400.0,38.13,38.2858,38.1078,38.2562,795400.0
2011-10-27 13:30:00,51.58,51.69,51.48,51.64,390600.0,38.2636,38.3452,38.1894,38.3081,390600.0
2011-10-27 14:00:00,51.64,51.73,51.45,51.6,445000.0,38.3081,38.3748,38.1671,38.2784,445000.0
2011-10-27 14:30:00,51.62,51.77,51.55,51.64,521400.0,38.2932,38.4045,38.2413,38.3081,521400.0
2011-10-27 15:00:00,51.66,51.9,51.58,51.72,705200.0,38.3229,38.501,38.2636,38.3674,705200.0
2011-10-27 15:30:00,51.72,51.77,51.07,51.32,1578800.0,38.3674,38.4045,37.8852,38.0707,1578800.0
2011-10-28 09:30:00,51.02,51.24,50.76,51.14,510600.0,37.8481,38.0113,37.6553,37.9372,510600.0
2011-10-28 10:00:00,51.14,51.14,50.91,50.94,268000.0,37.9372,37.9372,37.7665,37.7888,268000.0
2011-10-28 10:30:00,50.97,51.27,50.96,51.02,549200.0,37.8111,38.0336,37.8036,37.8481,549200.0
2011-10-28 11:00:00,51.02,51.19,50.99,51.14,537400.0,37.8481,37.9743,37.8259,37.9372,537400.0
2011-10-28 11:30:00,51.14,51.23,51.01,51.05,306600.0,37.9372,38.0039,37.8407,37.8704,306600.0
2011-10-28 12:00:00,51.04,51.21,51.02,51.09,214200.0,37.863,37.9891,37.8481,37.9001,214200.0
2011-10-28 12:30:00,51.08,51.19,51.03,51.16,175400.0,37.8927,37.9743,37.8556,37.952,175400.0
2011-10-28 13:00:00,51.17,51.48,51.17,51.45,155400.0,37.9594,38.1894,37.9594,38.1671,155400.0
2011-10-28 13:30:00,51.42,51.43,51.22,51.27,175000.0,38.1449,38.1523,37.9965,38.0336,175000.0
2011-10-28 14:00:00,51.27,51.3,50.98,50.99,212200.0,38.0336,38.0559,37.8185,37.8259,212200.0
2011-10-28 14:30:00,50.99,51.03,50.95,51.0,333200.0,37.8259,37.8556,37.7962,37.8333,333200.0
2011-10-28 15:00:00,51.0,51.07,50.85,50.88,626600.0,37.8333,37.8852,37.722,37.7443,626600.0
2011-10-28 15:30:00,50.89,51.03,50.82,50.98,1287800.0,37.7517,37.8556,37.6998,37.8185,1287800.0
2011-10-31 09:30:00,50.59,50.69,49.97,50.27,487400.0,37.5292,37.6033,37.0692,37.2918,487400.0
2011-10-31 10:00:00,50.27,50.73,50.06,50.58,323200.0,37.2918,37.633,37.136,37.5217,323200.0
2011-10-31 10:30:00,50.56,50.6,50.25,50.54,143400.0,37.5069,37.5366,37.2769,37.4921,143400.0
2011-10-31 11:00:00,50.55,50.63,50.27,50.34,158600.0,37.4995,37.5588,37.2918,37.3437,158600.0
2011-10-31 11:30:00,50.35,50.43,50.31,50.4,249200.0,37.3511,37.4105,37.3214,37.3882,249200.0
2011-10-31 12:00:00,50.38,50.48,50.11,50.13,204600.0,37.3734,37.4476,37.1731,37.1879,204600.0
2011-10-31 12:30:00,50.1,50.25,50.06,50.23,151400.0,37.1657,37.2769,37.136,37.2621,151400.0
2011-10-31 13:00:00,50.2,50.44,50.2,50.24,132200.0,37.2398,37.4179,37.2398,37.2695,132200.0
2011-10-31 13:30:00,50.24,50.52,50.23,50.43,161600.0,37.2695,37.4772,37.2621,37.4105,161600.0
2011-10-31 14:00:00,50.42,50.48,50.34,50.45,181600.0,37.403,37.4476,37.3437,37.4253,181600.0
2011-10-31 14:30:00,50.46,50.51,50.28,50.33,273200.0,37.4327,37.4698,37.2992,37.3363,273200.0
2011-10-31 15:00:00,50.35,50.37,49.98,49.98,421800.0,37.3511,37.366,37.0766,37.0766,421800.0
2011-10-31 15:30:00,49.98,50.18,49.76,49.76,1360800.0,37.0766,37.225,36.9134,36.9134,1360800.0
2011-11-01 09:30:00,48.11,49.0,47.52,48.99,713400.0,35.6894,36.3497,35.2517,36.3422,713400.0
2011-11-01 10:00:00,48.97,49.45,48.65,49.22,459400.0,36.3274,36.6835,36.09,36.5129,459400.0
2011-11-01 10:30:00,49.21,49.41,49.1,49.18,313800.0,36.5054,36.6538,36.4238,36.4832,313800.0
2011-11-01 11:00:00,49.18,49.52,49.12,49.24,341800.0,36.4832,36.7354,36.4387,36.5277,341800.0
2011-11-01 11:30:00,49.24,49.28,48.73,48.8,320400.0,36.5277,36.5574,36.1494,36.2013,320400.0
2011-11-01 12:00:00,48.77,48.82,48.54,48.63,506600.0,36.179,36.2161,36.0084,36.0752,506600.0
2011-11-01 12:30:00,48.63,48.81,48.53,48.57,249400.0,36.0752,36.2087,36.001,36.0307,249400.0
2011-11-01 13:00:00,48.55,49.06,48.46,49.0,479200.0,36.0158,36.3942,35.9491,36.3497,479200.0
2011-11-01 13:30:00,49.01,49.38,48.84,49.04,739800.0,36.3571,36.6315,36.231,36.3793,739800.0
2011-11-01 14:00:00,49.01,49.3,48.97,49.15,358000.0,36.3571,36.5722,36.3274,36.4609,358000.0
2011-11-01 14:30:00,49.15,49.15,48.52,48.6,588000.0,36.4609,36.4609,35.9936,36.0529,588000.0
2011-11-01 15:00:00,48.6,48.63,48.27,48.41,692400.0,36.0529,36.0752,35.8081,35.912,692400.0
2011-11-01 15:30:00,48.41,48.82,48.2,48.41,1646600.0,35.912,36.2161,35.7562,35.912,1646600.0
2011-11-02 09:30:00,49.33,49.42,48.97,49.39,367200.0,36.5945,36.6612,36.3274,36.639,367200.0
2011-11-02 10:00:00,49.39,49.57,49.18,49.43,323200.0,36.639,36.7725,36.4832,36.6686,323200.0
2011-11-02 10:30:00,49.44,49.77,49.34,49.76,284800.0,36.6761,36.9209,36.6019,36.9134,284800.0
2011-11-02 11:00:00,49.74,49.76,49.59,49.62,165600.0,36.8986,36.9134,36.7873,36.8096,165600.0
2011-11-02 11:30:00,49.63,49.63,49.35,49.37,182000.0,36.817,36.817,36.6093,36.6241,182000.0
2011-11-02 12:00:00,49.35,49.45,49.21,49.24,199400.0,36.6093,36.6835,36.5054,36.5277,199400.0
2011-11-02 12:30:00,49.27,49.31,48.98,49.02,240600.0,36.5499,36.5796,36.3348,36.3645,240600.0
2011-11-02 13:00:00,48.99,49.02,48.73,48.92,230800.0,36.3422,36.3645,36.1494,36.2903,230800.0
2011-11-02 13:30:00,48.92,49.21,48.91,49.13,269600.0,36.2903,36.5054,36.2829,36.4461,269600.0
2011-11-02 14:00:00,49.1,49.25,48.95,49.15,245600.0,36.4238,36.5351,36.3126,36.4609,245600.0
2011-11-02 14:30:00,49.15,49.4,49.1,49.32,272200.0,36.4609,36.6464,36.4238,36.587,272200.0
2011-11-02 15:00:00,49.34,49.53,49.23,49.43,373000.0,36.6019,36.7428,36.5203,36.6686,373000.0
2011-11-02 15:30:00,49.41,49.56,49.21,49.47,1145800.0,36.6538,36.7651,36.5054,36.6983,1145800.0
2011-11-03 09:30:00,50.3,50.4,49.76,49.87,353800.0,37.314,37.3882,36.9134,36.995,353800.0
2011-11-03 10:00:00,49.88,50.1,49.51,50.01,493200.0,37.0025,37.1657,36.728,37.0989,493200.0
2011-11-03 10:30:00,50.0,50.53,49.99,50.44,424800.0,37.0915,37.4846,37.0841,37.4179,424800.0
2011-11-03 11:00:00,50.44,50.63,50.34,50.56,368200.0,37.4179,37.5588,37.3437,37.5069,368200.0
2011-11-03 11:30:00,50.55,50.59,50.26,50.27,306600.0,37.4995,37.5292,37.2844,37.2918,306600.0
2011-11-03 12:00:00,50.25,50.43,50.19,50.37,196800.0,37.2769,37.4105,37.2324,37.366,196800.0
2011-11-03 12:30:00,50.37,50.51,50.08,50.49,458200.0,37.366,37.4698,37.1508,37.455,458200.0
2011-11-03 13:00:00,50.49,50.66,50.4,50.57,257400.0,37.455,37.5811,37.3882,37.5143,257400.0
2011-11-03 13:30:00,50.56,50.85,50.54,50.65,287800.0,37.5069,37.722,37.4921,37.5737,287800.0
2011-11-03 14:00:00,50.66,50.88,50.63,50.66,480800.0,37.5811,37.7443,37.5588,37.5811,480800.0
2011-11-03 14:30:00,50.69,50.88,50.69,50.85,487200.0,37.6033,37.7443,37.6033,37.722,487200.0
2011-11-03 15:00:00,50.84,50.91,50.7,50.78,365600.0,37.7146,37.7665,37.6108,37.6701,365600.0
2011-11-03 15:30:00,50.79,50.9,50.62,50.74,997000.0,37.6775,37.7591,37.5514,37.6404,997000.0
2011-11-04 09:30:00,50.01,50.19,49.68,49.72,530200.0,37.0989,37.2324,36.8541,36.8838,530200.0
2011-11-04 10:00:00,49.69,49.91,49.38,49.38,411000.0,36.8615,37.0247,36.6315,36.6315,411000.0
2011-11-04 10:30:00,49.36,49.6,49.18,49.59,421200.0,36.6167,36.7947,36.4832,36.7873,421200.0
2011-11-04 11:00:00,49.6,49.69,49.41,49.62,277200.0,36.7947,36.8615,36.6538,36.8096,277200.0
2011-11-04 11:30:00,49.63,49.86,49.48,49.81,226600.0,36.817,36.9876,36.7057,36.9505,226600.0
2011-11-04 12:00:00,49.81,50.02,49.77,49.98,192200.0,36.9505,37.1063,36.9209,37.0766,192200.0
2011-11-04 12:30:00,49.98,50.04,49.74,49.93,358600.0,37.0766,37.1212,36.8986,37.0396,358600.0
2011-11-04 13:00:00,49.94,50.05,49.89,50.03,292400.0,37.047,37.1286,37.0099,37.1137,292400.0
2011-11-04 13:30:00,50.05,50.66,50.05,50.5,470600.0,37.1286,37.5811,37.1286,37.4624,470600.0
2011-11-04 14:00:00,50.5,50.72,50.45,50.64,275200.0,37.4624,37.6256,37.4253,37.5663,275200.0
2011-11-04 14:30:00,50.63,50.7,50.4,50.6,225600.0,37.5588,37.6108,37.3882,37.5366,225600.0
2011-11-04 15:00:00,50.6,50.6,50.24,50.42,230000.0,37.5366,37.5366,37.2695,37.403,230000.0
2011-11-04 15:30:00,50.42,50.66,50.38,50.6,629800.0,37.403,37.5811,37.3734,37.5366,629800.0
2011-11-07 09:30:00,50.4,51.55,50.31,51.26,813000.0,37.3882,38.2413,37.3214,38.0262,813000.0
2011-11-07 10:00:00,51.26,51.27,50.79,50.96,332600.0,38.0262,38.0336,37.6775,37.8036,332600.0
2011-11-07 10:30:00,50.96,51.04,50.64,50.66,456600.0,37.8036,37.863,37.5663,37.5811,456600.0
2011-11-07 11:00:00,50.64,50.8,50.3,50.34,376800.0,37.5663,37.6849,37.314,37.3437,376800.0
2011-11-07 11:30:00,50.35,50.54,50.3,50.3,224200.0,37.3511,37.4921,37.314,37.314,224200.0
2011-11-07 12:00:00,50.31,50.47,49.94,49.96,258000.0,37.3214,37.4401,37.047,37.0618,258000.0
2011-11-07 12:30:00,49.95,50.08,49.81,50.06,258200.0,37.0544,37.1508,36.9505,37.136,258200.0
2011-11-07 13:00:00,50.05,50.24,50.0,50.24,96000.0,37.1286,37.2695,37.0915,37.2695,96000.0
2011-11-07 13:30:00,50.24,50.48,50.15,50.46,240800.0,37.2695,37.4476,37.2028,37.4327,240800.0
2011-11-07 14:00:00,50.47,50.75,50.44,50.7,355200.0,37.4401,37.6479,37.4179,37.6108,355200.0
2011-11-07 14:30:00,50.69,50.87,50.52,50.87,377200.0,37.6033,37.7369,37.4772,37.7369,377200.0
2011-11-07 15:00:00,50.88,50.9,50.52,50.52,223200.0,37.7443,37.7591,37.4772,37.4772,223200.0
2011-11-07 15:30:00,50.53,50.9,50.52,50.84,562400.0,37.4846,37.7591,37.4772,37.7146,562400.0
2011-11-08 09:30:00,51.21,51.24,50.66,50.94,470200.0,37.9891,38.0113,37.5811,37.7888,470200.0
2011-11-08 10:00:00,50.94,51.0,50.07,50.18,788800.0,37.7888,37.8333,37.1434,37.225,788800.0
2011-11-08 10:30:00,50.19,50.44,50.06,50.27,258000.0,37.2324,37.4179,37.136,37.2918,258000.0
2011-11-08 11:00:00,50.27,50.37,49.84,50.02,271200.0,37.2918,37.366,36.9728,37.1063,271200.0
2011-11-08 11:30:00,50.02,50.04,49.78,50.0,365200.0,37.1063,37.1212,36.9283,37.0915,365200.0
2011-11-08 12:00:00,50.01,50.28,49.91,50.13,256600.0,37.0989,37.2992,37.0247,37.1879,256600.0
2011-11-08 12:30:00,50.13,50.27,50.05,50.13,191400.0,37.1879,37.2918,37.1286,37.1879,191400.0
2011-11-08 13:00:00,50.14,50.3,50.1,50.26,165000.0,37.1953,37.314,37.1657,37.2844,165000.0
2011-11-08 13:30:00,50.25,50.71,50.23,50.6,396400.0,37.2769,37.6182,37.2621,37.5366,396400.0
2011-11-08 14:00:00,50.6,50.9,50.48,50.88,183800.0,37.5366,37.7591,37.4476,37.7443,183800.0
2011-11-08 14:30:00,50.89,50.98,50.84,50.92,238600.0,37.7517,37.8185,37.7146,37.774,238600.0
2011-11-08 15:00:00,50.92,51.03,50.79,51.02,228000.0,37.774,37.8556,37.6775,37.8481,228000.0
2011-11-08 15:30:00,51.02,51.27,51.02,51.17,758600.0,37.8481,38.0336,37.8481,37.9594,758600.0
2011-11-09 09:30:00,49.92,50.08,49.49,49.52,559000.0,37.0321,37.1508,36.7131,36.7354,559000.0
2011-11-09 10:00:00,49.52,50.09,49.51,49.71,302400.0,36.7354,37.1582,36.728,36.8763,302400.0
2011-11-09 10:30:00,49.74,50.06,49.5,49.77,494800.0,36.8986,37.136,36.7206,36.9209,494800.0
2011-11-09 11:00:00,49.77,49.97,49.65,49.84,253800.0,36.9209,37.0692,36.8318,36.9728,253800.0
2011-11-09 11:30:00,49.85,49.97,49.74,49.79,185800.0,36.9802,37.0692,36.8986,36.9357,185800.0
2011-11-09 12:00:00,49.8,49.85,49.68,49.69,316200.0,36.9431,36.9802,36.8541,36.8615,316200.0
2011-11-09 12:30:00,49.7,49.83,49.63,49.81,311600.0,36.8689,36.9654,36.817,36.9505,311600.0
2011-11-09 13:00:00,49.81,49.86,49.6,49.74,199400.0,36.9505,36.9876,36.7947,36.8986,199400.0
2011-11-09 13:30:00,49.74,49.75,49.31,49.4,252000.0,36.8986,36.906,36.5796,36.6464,252000.0
2011-11-09 14:00:00,49.37,49.38,48.87,49.13,588000.0,36.6241,36.6315,36.2532,36.4461,588000.0
2011-11-09 14:30:00,49.11,49.33,49.0,49.19,316400.0,36.4313,36.5945,36.3497,36.4906,316400.0
2011-11-09 15:00:00,49.18,49.43,49.14,49.31,408600.0,36.4832,36.6686,36.4535,36.5796,408600.0
2011-11-09 15:30:00,49.3,49.3,48.99,49.15,1389200.0,36.5722,36.5722,36.3422,36.4609,1389200.0
2011-11-10 09:30:00,49.6,50.04,49.6,49.85,465200.0,36.7947,37.1212,36.7947,36.9802,465200.0
2011-11-10 10:00:00,49.87,50.17,49.58,49.66,475000.0,36.995,37.2176,36.7799,36.8393,475000.0
2011-11-10 10:30:00,49.63,49.77,49.37,49.69,233200.0,36.817,36.9209,36.6241,36.8615,233200.0
2011-11-10 11:00:00,49.7,50.03,49.65,49.92,182600.0,36.8689,37.1137,36.8318,37.0321,182600.0
2011-11-10 11:30:00,49.9,50.15,49.71,50.0,252200.0,37.0173,37.2028,36.8763,37.0915,252200.0
2011-11-10 12:00:00,50.01,50.12,49.87,49.88,258200.0,37.0989,37.1805,36.995,37.0025,258200.0
2011-11-10 12:30:00,49.89,50.12,49.71,50.08,131200.0,37.0099,37.1805,36.8763,37.1508,131200.0
2011-11-10 13:00:00,50.07,50.42,49.99,50.26,206800.0,37.1434,37.403,37.0841,37.2844,206800.0
2011-11-10 13:30:00,50.27,50.36,50.13,50.26,155400.0,37.2918,37.3585,37.1879,37.2844,155400.0
2011-11-10 14:00:00,50.26,50.32,50.07,50.19,274400.0,37.2844,37.3289,37.1434,37.2324,274400.0
2011-11-10 14:30:00,50.2,50.35,50.0,50.03,334000.0,37.2398,37.3511,37.0915,37.1137,334000.0
2011-11-10 15:00:00,50.02,50.33,49.99,50.26,311800.0,37.1063,37.3363,37.0841,37.2844,311800.0
2011-11-10 15:30:00,50.26,50.41,50.06,50.18,675600.0,37.2844,37.3956,37.136,37.225,675600.0
2011-11-11 09:30:00,50.88,51.29,50.8,51.15,364600.0,37.7443,38.0484,37.6849,37.9446,364600.0
2011-11-11 10:00:00,51.16,51.3,51.12,51.28,271000.0,37.952,38.0559,37.9223,38.041,271000.0
2011-11-11 10:30:00,51.3,51.54,51.29,51.52,227400.0,38.0559,38.2339,38.0484,38.2191,227400.0
2011-11-11 11:00:00,51.52,51.59,51.41,51.52,255200.0,38.2191,38.271,38.1375,38.2191,255200.0
2011-11-11 11:30:00,51.53,51.55,50.99,51.03,269200.0,38.2265,38.2413,37.8259,37.8556,269200.0
2011-11-11 12:00:00,51.05,51.23,50.98,51.04,135800.0,37.8704,38.0039,37.8185,37.863,135800.0
2011-11-11 12:30:00,51.05,51.18,50.99,51.13,82600.0,37.8704,37.9668,37.8259,37.9297,82600.0
2011-11-11 13:00:00,51.14,51.23,51.07,51.09,135000.0,37.9372,38.0039,37.8852,37.9001,135000.0
2011-11-11 13:30:00,51.1,51.29,51.09,51.28,324600.0,37.9075,38.0484,37.9001,38.041,324600.0
2011-11-11 14:00:00,51.27,51.54,51.25,51.52,265400.0,38.0336,38.2339,38.0188,38.2191,265400.0
2011-11-11 14:30:00,51.52,51.59,51.45,51.49,290200.0,38.2191,38.271,38.1671,38.1968,290200.0
2011-11-11 15:00:00,51.48,51.52,51.33,51.52,343600.0,38.1894,38.2191,38.0781,38.2191,343600.0
2011-11-11 15:30:00,51.52,51.56,51.38,51.44,670800.0,38.2191,38.2487,38.1152,38.1597,670800.0
2011-11-14 09:30:00,51.1,51.5,50.91,51.14,302200.0,37.9075,38.2042,37.7665,37.9372,302200.0
2011-11-14 10:00:00,51.15,51.37,50.95,51.28,382000.0,37.9446,38.1078,37.7962,38.041,382000.0
2011-11-14 10:30:00,51.28,51.34,51.1,51.29,335200.0,38.041,38.0855,37.9075,38.0484,335200.0
2011-11-14 11:00:00,51.27,51.48,51.21,51.39,268800.0,38.0336,38.1894,37.9891,38.1226,268800.0
2011-11-14 11:30:00,51.38,51.6,51.24,51.38,373400.0,38.1152,38.2784,38.0113,38.1152,373400.0
2011-11-14 12:00:00,51.38,51.46,51.13,51.16,220800.0,38.1152,38.1746,37.9297,37.952,220800.0
2011-11-14 12:30:00,51.15,51.33,51.1,51.28,177600.0,37.9446,38.0781,37.9075,38.041,177600.0
2011-11-14 13:00:00,51.27,51.31,51.15,51.27,154200.0,38.0336,38.0633,37.9446,38.0336,154200.0
2011-11-14 13:30:00,51.29,51.33,51.03,51.1,210600.0,38.0484,38.0781,37.8556,37.9075,210600.0
2011-11-14 14:00:00,51.1,51.21,51.05,51.12,192600.0,37.9075,37.9891,37.8704,37.9223,192600.0
2011-11-14 14:30:00,51.12,51.18,51.02,51.02,362800.0,37.9223,37.9668,37.8481,37.8481,362800.0
2011-11-14 15:00:00,51.02,51.44,51.02,51.43,484800.0,37.8481,38.1597,37.8481,38.1523,484800.0
2011-11-14 15:30:00,51.42,51.53,51.33,51.48,709800.0,38.1449,38.2265,38.0781,38.1894,709800.0
2011-11-15 09:30:00,51.24,51.48,50.99,51.23,420400.0,38.0113,38.1894,37.8259,38.0039,420400.0
2011-11-15 10:00:00,51.24,51.35,50.88,50.95,265000.0,38.0113,38.0929,37.7443,37.7962,265000.0
2011-11-15 10:30:00,50.95,51.26,50.91,50.92,260200.0,37.7962,38.0262,37.7665,37.774,260200.0
2011-11-15 11:00:00,50.91,50.99,50.6,50.7,299000.0,37.7665,37.8259,37.5366,37.6108,299000.0
2011-11-15 11:30:00,50.7,50.94,50.63,50.9,224600.0,37.6108,37.7888,37.5588,37.7591,224600.0
2011-11-15 12:00:00,50.9,51.34,50.87,51.31,230200.0,37.7591,38.0855,37.7369,38.0633,230200.0
2011-11-15 12:30:00,51.33,51.6,51.33,51.52,176000.0,38.0781,38.2784,38.0781,38.2191,176000.0
2011-11-15 13:00:00,51.52,51.63,51.51,51.63,304000.0,38.2191,38.3007,38.2116,38.3007,304000.0
2011-11-15 13:30:00,51.63,51.76,51.6,51.7,168200.0,38.3007,38.3971,38.2784,38.3526,168200.0
2011-11-15 14:00:00,51.7,51.82,51.64,51.7,300800.0,38.3526,38.4416,38.3081,38.3526,300800.0
2011-11-15 14:30:00,51.7,51.87,51.69,51.86,422000.0,38.3526,38.4787,38.3452,38.4713,422000.0
2011-11-15 15:00:00,51.85,52.02,51.85,51.97,359000.0,38.4639,38.59,38.4639,38.5529,359000.0
2011-11-15 15:30:00,51.96,51.99,51.67,51.7,663600.0,38.5455,38.5677,38.3303,38.3526,663600.0
2011-11-16 09:30:00,51.11,51.44,50.77,51.36,443400.0,37.9149,38.1597,37.6627,38.1004,443400.0
2011-11-16 10:00:00,51.38,51.43,51.15,51.4,217800.0,38.1152,38.1523,37.9446,38.13,217800.0
2011-11-16 10:30:00,51.37,51.77,51.29,51.76,177200.0,38.1078,38.4045,38.0484,38.3971,177200.0
2011-11-16 11:00:00,51.77,52.08,51.7,51.95,569400.0,38.4045,38.6345,38.3526,38.538,569400.0
2011-11-16 11:30:00,51.96,52.02,51.81,51.91,230400.0,38.5455,38.59,38.4342,38.5084,230400.0
2011-11-16 12:00:00,51.93,51.97,51.77,51.79,161000.0,38.5232,38.5529,38.4045,38.4194,161000.0
2011-11-16 12:30:00,51.79,51.9,51.67,51.77,418600.0,38.4194,38.501,38.3303,38.4045,418600.0
2011-11-16 13:00:00,51.77,52.02,51.73,52.02,173400.0,38.4045,38.59,38.3748,38.59,173400.0
2011-11-16 13:30:00,52.02,52.06,51.92,51.94,212600.0,38.59,38.6196,38.5158,38.5306,212600.0
2011-11-16 14:00:00,51.93,51.94,51.77,51.84,145600.0,38.5232,38.5306,38.4045,38.4564,145600.0
2011-11-16 14:30:00,51.84,51.87,51.65,51.73,205800.0,38.4564,38.4787,38.3155,38.3748,205800.0
2011-11-16 15:00:00,51.74,51.76,51.35,51.37,498800.0,38.3823,38.3971,38.0929,38.1078,498800.0
2011-11-16 15:30:00,51.37,51.37,50.94,51.0,965800.0,38.1078,38.1078,37.7888,37.8333,965800.0
2011-11-17 09:30:00,50.77,50.87,50.37,50.52,539800.0,37.6627,37.7369,37.366,37.4772,539800.0
2011-11-17 10:00:00,50.51,50.66,50.23,50.66,375200.0,37.4698,37.5811,37.2621,37.5811,375200.0
2011-11-17 10:30:00,50.65,50.91,50.43,50.76,317400.0,37.5737,37.7665,37.4105,37.6553,317400.0
2011-11-17 11:00:00,50.74,50.84,50.49,50.76,224600.0,37.6404,37.7146,37.455,37.6553,224600.0
2011-11-17 11:30:00,50.75,51.07,50.75,50.8,183200.0,37.6479,37.8852,37.6479,37.6849,183200.0
2011-11-17 12:00:00,50.83,50.88,50.44,50.45,250600.0,37.7072,37.7443,37.4179,37.4253,250600.0
2011-11-17 12:30:00,50.45,50.45,49.82,50.17,512600.0,37.4253,37.4253,36.958,37.2176,512600.0
2011-11-17 13:00:00,50.17,50.17,49.91,50.02,366000.0,37.2176,37.2176,37.0247,37.1063,366000.0
2011-11-17 13:30:00,50.02,50.2,49.83,50.18,379200.0,37.1063,37.2398,36.9654,37.225,379200.0
2011-11-17 14:00:00,50.17,50.22,49.94,50.1,263800.0,37.2176,37.2547,37.047,37.1657,263800.0
2011-11-17 14:30:00,50.1,50.32,49.92,50.26,300200.0,37.1657,37.3289,37.0321,37.2844,300200.0
2011-11-17 15:00:00,50.24,50.32,50.04,50.16,388200.0,37.2695,37.3289,37.1212,37.2102,388200.0
2011-11-17 15:30:00,50.14,50.52,50.06,50.48,1018800.0,37.1953,37.4772,37.136,37.4476,1018800.0
2011-11-18 09:30:00,50.59,50.76,50.29,50.68,771800.0,37.5292,37.6553,37.3066,37.5959,771800.0
2011-11-18 10:00:00,50.7,50.77,50.36,50.56,298400.0,37.6108,37.6627,37.3585,37.5069,298400.0
2011-11-18 10:30:00,50.56,50.99,50.54,50.9,190000.0,37.5069,37.8259,37.4921,37.7591,190000.0
2011-11-18 11:00:00,50.9,50.94,50.71,50.83,227200.0,37.7591,37.7888,37.6182,37.7072,227200.0
2011-11-18 11:30:00,50.82,50.87,50.64,50.74,145800.0,37.6998,37.7369,37.5663,37.6404,145800.0
2011-11-18 12:00:00,50.74,50.74,50.46,50.66,237200.0,37.6404,37.6404,37.4327,37.5811,237200.0
2011-11-18 12:30:00,50.66,50.89,50.62,50.84,186600.0,37.5811,37.7517,37.5514,37.7146,186600.0
2011-11-18 13:00:00,50.83,51.0,50.83,50.99,146400.0,37.7072,37.8333,37.7072,37.8259,146400.0
2011-11-18 13:30:00,50.98,51.17,50.97,51.1,204000.0,37.8185,37.9594,37.8111,37.9075,204000.0
2011-11-18 14:00:00,51.09,51.33,51.02,51.11,335800.0,37.9001,38.0781,37.8481,37.9149,335800.0
2011-11-18 14:30:00,51.12,51.29,51.09,51.14,541800.0,37.9223,38.0484,37.9001,37.9372,541800.0
2011-11-18 15:00:00,51.15,51.23,51.03,51.1,480400.0,37.9446,38.0039,37.8556,37.9075,480400.0
2011-11-18 15:30:00,51.1,51.21,50.99,51.04,923800.0,37.9075,37.9891,37.8259,37.863,923800.0
2011-11-21 09:30:00,50.35,50.54,49.86,49.87,435600.0,37.3511,37.4921,36.9876,36.995,435600.0
2011-11-21 10:00:00,49.87,49.98,49.56,49.6,470800.0,36.995,37.0766,36.7651,36.7947,470800.0
2011-11-21 10:30:00,49.62,49.63,49.09,49.1,580600.0,36.8096,36.817,36.4164,36.4238,580600.0
2011-11-21 11:00:00,49.12,49.35,48.96,49.33,487400.0,36.4387,36.6093,36.32,36.5945,487400.0
2011-11-21 11:30:00,49.33,49.34,48.82,49.0,534200.0,36.5945,36.6019,36.2161,36.3497,534200.0
2011-11-21 12:00:00,48.99,49.08,48.84,48.89,507200.0,36.3422,36.409,36.231,36.268,507200.0
2011-11-21 12:30:00,48.88,49.13,48.82,48.94,497600.0,36.2606,36.4461,36.2161,36.3051,497600.0
2011-11-21 13:00:00,48.94,49.14,48.94,49.0,353800.0,36.3051,36.4535,36.3051,36.3497,353800.0
2011-11-21 13:30:00,48.99,49.04,48.81,48.82,364200.0,36.3422,36.3793,36.2087,36.2161,364200.0
2011-11-21 14:00:00,48.82,49.16,48.75,48.92,481200.0,36.2161,36.4683,36.1642,36.2903,481200.0
2011-11-21 14:30:00,48.92,49.15,48.91,49.06,566000.0,36.2903,36.4609,36.2829,36.3942,566000.0
2011-11-21 15:00:00,49.05,49.42,48.98,49.39,826200.0,36.3867,36.6612,36.3348,36.639,826200.0
2011-11-21 15:30:00,49.38,49.48,49.16,49.21,1105200.0,36.6315,36.7057,36.4683,36.5054,1105200.0
2011-11-22 09:30:00,49.29,49.53,48.96,49.53,393800.0,36.5648,36.7428,36.32,36.7428,393800.0
2011-11-22 10:00:00,49.54,49.62,49.23,49.49,275400.0,36.7502,36.8096,36.5203,36.7131,275400.0
2011-11-22 10:30:00,49.49,49.52,49.09,49.19,400000.0,36.7131,36.7354,36.4164,36.4906,400000.0
2011-11-22 11:00:00,49.17,49.32,49.07,49.12,503800.0,36.4758,36.587,36.4016,36.4387,503800.0
2011-11-22 11:30:00,49.13,49.18,49.03,49.08,440600.0,36.4461,36.4832,36.3719,36.409,440600.0
2011-11-22 12:00:00,49.09,49.41,49.08,49.17,463600.0,36.4164,36.6538,36.409,36.4758,463600.0
2011-11-22 12:30:00,49.17,49.45,49.16,49.45,220400.0,36.4758,36.6835,36.4683,36.6835,220400.0
2011-11-22 13:00:00,49.45,49.57,49.22,49.23,343200.0,36.6835,36.7725,36.5129,36.5203,343200.0
2011-11-22 13:30:00,49.24,49.47,49.18,49.24,206000.0,36.5277,36.6983,36.4832,36.5277,206000.0
2011-11-22 14:00:00,49.24,49.38,49.13,49.21,213000.0,36.5277,36.6315,36.4461,36.5054,213000.0
2011-11-22 14:30:00,49.2,49.31,48.99,49.09,226400.0,36.498,36.5796,36.3422,36.4164,226400.0
2011-11-22 15:00:00,49.09,49.13,48.94,49.04,308600.0,36.4164,36.4461,36.3051,36.3793,308600.0
2011-11-22 15:30:00,49.04,49.23,48.99,49.13,581200.0,36.3793,36.5203,36.3422,36.4461,581200.0
2011-11-23 09:30:00,48.56,48.73,48.16,48.26,323600.0,36.0232,36.1494,35.7265,35.8007,323600.0
2011-11-23 10:00:00,48.26,48.36,47.85,47.92,428600.0,35.8007,35.8749,35.4965,35.5485,428600.0
2011-11-23 10:30:00,47.91,48.12,47.83,48.06,248200.0,35.5411,35.6968,35.4817,35.6523,248200.0
2011-11-23 11:00:00,48.06,48.09,47.77,47.84,261600.0,35.6523,35.6746,35.4372,35.4891,261600.0
2011-11-23 11:30:00,47.84,48.04,47.8,47.99,251200.0,35.4891,35.6375,35.4595,35.6004,251200.0
2011-11-23 12:00:00,47.99,48.13,47.9,47.9,190000.0,35.6004,35.7043,35.5336,35.5336,190000.0
2011-11-23 12:30:00,47.91,48.01,47.86,47.97,246200.0,35.5411,35.6152,35.504,35.5856,246200.0
2011-11-23 13:00:00,47.98,48.03,47.88,48.02,243200.0,35.593,35.6301,35.5188,35.6227,243200.0
2011-11-23 13:30:00,48.01,48.06,47.88,47.93,189600.0,35.6152,35.6523,35.5188,35.5559,189600.0
2011-11-23 14:00:00,47.92,48.05,47.86,48.05,308400.0,35.5485,35.6449,35.504,35.6449,308400.0
2011-11-23 14:30:00,48.05,48.15,48.01,48.1,259600.0,35.6449,35.7191,35.6152,35.682,259600.0
2011-11-23 15:00:00,48.1,48.37,48.08,48.24,413600.0,35.682,35.8823,35.6672,35.7859,413600.0
2011-11-23 15:30:00,48.27,48.48,47.98,48.03,996800.0,35.8081,35.9639,35.593,35.6301,996800.0
2011-11-25 09:30:00,47.93,48.28,47.63,48.09,321600.0,35.5559,35.8155,35.3333,35.6746,321600.0
2011-11-25 10:00:00,48.07,48.25,48.04,48.1,292800.0,35.6597,35.7933,35.6375,35.682,292800.0
2011-11-25 10:30:00,48.1,48.46,48.08,48.33,218400.0,35.682,35.9491,35.6672,35.8526,218400.0
2011-11-25 11:00:00,48.35,48.38,48.16,48.21,280000.0,35.8675,35.8897,35.7265,35.7636,280000.0
2011-11-25 11:30:00,48.22,48.22,47.85,47.86,293200.0,35.771,35.771,35.4965,35.504,293200.0
2011-11-25 12:00:00,47.85,47.96,47.74,47.9,295600.0,35.4965,35.5781,35.4149,35.5336,295600.0
2011-11-25 12:30:00,47.9,47.93,47.58,47.6,621000.0,35.5336,35.5559,35.2963,35.3111,621000.0
2011-11-28 09:30:00,48.9,49.29,48.9,49.2,584200.0,36.4964,36.7874,36.4964,36.7203,584200.0
2011-11-28 10:00:00,49.18,49.33,49.17,49.18,267400.0,36.7053,36.8173,36.6979,36.7053,267400.0
2011-11-28 10:30:00,49.2,49.46,49.2,49.34,258000.0,36.7203,36.9143,36.7203,36.8248,258000.0
2011-11-28 11:00:00,49.34,49.49,49.3,49.42,212200.0,36.8248,36.9367,36.7949,36.8845,212200.0
2011-11-28 11:30:00,49.42,49.44,49.22,49.26,198400.0,36.8845,36.8994,36.7352,36.7651,198400.0
2011-11-28 12:00:00,49.26,49.29,49.0,49.0,201000.0,36.7651,36.7874,36.571,36.571,201000.0
2011-11-28 12:30:00,49.01,49.03,48.91,48.99,167800.0,36.5785,36.5934,36.5038,36.5635,167800.0
2011-11-28 13:00:00,48.97,49.19,48.96,49.18,135000.0,36.5486,36.7128,36.5411,36.7053,135000.0
2011-11-28 13:30:00,49.19,49.31,49.03,49.04,224800.0,36.7128,36.8024,36.5934,36.6009,224800.0
2011-11-28 14:00:00,49.04,49.34,49.02,49.15,286200.0,36.6009,36.8248,36.5859,36.683,286200.0
2011-11-28 14:30:00,49.13,49.17,48.96,49.01,233000.0,36.668,36.6979,36.5411,36.5785,233000.0
2011-11-28 15:00:00,49.02,49.1,48.73,48.94,389400.0,36.5859,36.6456,36.3695,36.5262,389400.0
2011-11-28 15:30:00,48.94,49.25,48.89,49.24,865200.0,36.5262,36.7576,36.4889,36.7501,865200.0
2011-11-29 09:30:00,49.26,49.77,49.2,49.77,433800.0,36.7651,37.1457,36.7203,37.1457,433800.0
2011-11-29 10:00:00,49.78,50.3,49.78,50.18,588200.0,37.1532,37.5413,37.1532,37.4517,588200.0
2011-11-29 10:30:00,50.18,50.35,50.09,50.13,405400.0,37.4517,37.5786,37.3845,37.4144,405400.0
2011-11-29 11:00:00,50.13,50.18,49.97,50.01,305000.0,37.4144,37.4517,37.295,37.3248,305000.0
2011-11-29 11:30:00,50.01,50.16,49.92,49.99,189000.0,37.3248,37.4368,37.2576,37.3099,189000.0
2011-11-29 12:00:00,50.01,50.15,49.99,50.06,145200.0,37.3248,37.4293,37.3099,37.3621,145200.0
2011-11-29 12:30:00,50.04,50.04,49.82,49.93,217600.0,37.3472,37.3472,37.183,37.2651,217600.0
2011-11-29 13:00:00,49.92,49.98,49.73,49.93,201800.0,37.2576,37.3024,37.1158,37.2651,201800.0
2011-11-29 13:30:00,49.94,49.94,49.62,49.65,196800.0,37.2726,37.2726,37.0337,37.0561,196800.0
2011-11-29 14:00:00,49.65,49.77,49.55,49.77,249600.0,37.0561,37.1457,36.9815,37.1457,249600.0
2011-11-29 14:30:00,49.77,49.81,49.6,49.66,196600.0,37.1457,37.1755,37.0188,37.0636,196600.0
2011-11-29 15:00:00,49.67,49.88,49.58,49.64,244800.0,37.0711,37.2278,37.0039,37.0487,244800.0
2011-11-29 15:30:00,49.64,49.82,49.56,49.62,703600.0,37.0487,37.183,36.989,37.0337,703600.0
2011-11-30 09:30:00,51.22,51.62,50.95,51.38,761400.0,38.2279,38.5264,38.0264,38.3473,761400.0
2011-11-30 10:00:00,51.38,51.44,50.85,50.94,492200.0,38.3473,38.3921,37.9517,38.0189,492200.0
2011-11-30 10:30:00,50.94,51.16,50.91,51.06,387200.0,38.0189,38.1831,37.9965,38.1085,387200.0
2011-11-30 11:00:00,51.08,51.33,50.99,51.3,359400.0,38.1234,38.31,38.0562,38.2876,359400.0
2011-11-30 11:30:00,51.27,51.38,51.23,51.38,189600.0,38.2652,38.3473,38.2354,38.3473,189600.0
2011-11-30 12:00:00,51.39,51.43,51.35,51.38,207800.0,38.3548,38.3846,38.3249,38.3473,207800.0
2011-11-30 12:30:00,51.38,51.5,51.35,51.49,183600.0,38.3473,38.4369,38.3249,38.4294,183600.0
2011-11-30 13:00:00,51.49,51.55,51.38,51.38,170000.0,38.4294,38.4742,38.3473,38.3473,170000.0
2011-11-30 13:30:00,51.38,51.44,51.21,51.26,290000.0,38.3473,38.3921,38.2204,38.2577,290000.0
2011-11-30 14:00:00,51.26,51.39,51.16,51.16,267200.0,38.2577,38.3548,38.1831,38.1831,267200.0
2011-11-30 14:30:00,51.16,51.24,50.94,51.1,317200.0,38.1831,38.2428,38.0189,38.1383,317200.0
2011-11-30 15:00:00,51.09,51.34,51.05,51.17,328800.0,38.1309,38.3175,38.101,38.1906,328800.0
2011-11-30 15:30:00,51.17,51.78,51.13,51.67,1284400.0,38.1906,38.6458,38.1607,38.5637,1284400.0
2011-12-01 09:30:00,51.38,51.69,50.97,51.34,838000.0,38.3473,38.5787,38.0413,38.3175,838000.0
2011-12-01 10:00:00,51.35,51.49,51.16,51.37,528400.0,38.3249,38.4294,38.1831,38.3398,528400.0
2011-12-01 10:30:00,51.37,51.44,51.13,51.37,331000.0,38.3398,38.3921,38.1607,38.3398,331000.0
2011-12-01 11:00:00,51.38,51.5,51.3,51.41,358200.0,38.3473,38.4369,38.2876,38.3697,358200.0
2011-12-01 11:30:00,51.4,51.49,51.31,51.48,262600.0,38.3622,38.4294,38.2951,38.4219,262600.0
2011-12-01 12:00:00,51.48,51.54,51.4,51.49,199200.0,38.4219,38.4667,38.3622,38.4294,199200.0
2011-12-01 12:30:00,51.49,51.65,51.23,51.23,291800.0,38.4294,38.5488,38.2354,38.2354,291800.0
2011-12-01 13:00:00,51.25,51.68,51.24,51.65,260400.0,38.2503,38.5712,38.2428,38.5488,260400.0
2011-12-01 13:30:00,51.63,51.8,51.56,51.78,247000.0,38.5339,38.6608,38.4817,38.6458,247000.0
2011-12-01 14:00:00,51.79,51.83,51.61,51.69,266800.0,38.6533,38.6832,38.519,38.5787,266800.0
2011-12-01 14:30:00,51.68,51.73,51.54,51.67,377200.0,38.5712,38.6085,38.4667,38.5637,377200.0
2011-12-01 15:00:00,51.66,51.72,51.57,51.66,379200.0,38.5563,38.6011,38.4891,38.5563,379200.0
2011-12-01 15:30:00,51.67,51.77,51.35,51.47,1068200.0,38.5637,38.6384,38.3249,38.4145,1068200.0
2011-12-02 09:30:00,52.0,52.39,51.96,52.26,955000.0,38.81,39.1011,38.7802,39.0041,955000.0
2011-12-02 10:00:00,52.26,52.37,52.02,52.03,451000.0,39.0041,39.0862,38.825,38.8324,451000.0
2011-12-02 10:30:00,52.03,52.03,51.85,51.96,408600.0,38.8324,38.8324,38.6981,38.7802,408600.0
2011-12-02 11:00:00,51.95,51.99,51.55,51.59,320600.0,38.7727,38.8026,38.4742,38.504,320600.0
2011-12-02 11:30:00,51.59,51.7,51.48,51.67,314000.0,38.504,38.5861,38.4219,38.5637,314000.0
2011-12-02 12:00:00,51.68,51.79,51.58,51.74,182200.0,38.5712,38.6533,38.4966,38.616,182200.0
2011-12-02 12:30:00,51.73,51.84,51.63,51.74,173800.0,38.6085,38.6906,38.5339,38.616,173800.0
2011-12-02 13:00:00,51.73,51.77,51.49,51.58,182200.0,38.6085,38.6384,38.4294,38.4966,182200.0
2011-12-02 13:30:00,51.58,51.74,51.55,51.64,198600.0,38.4966,38.616,38.4742,38.5414,198600.0
2011-12-02 14:00:00,51.66,51.7,51.47,51.66,342400.0,38.5563,38.5861,38.4145,38.5563,342400.0
2011-12-02 14:30:00,51.66,51.67,51.28,51.29,249000.0,38.5563,38.5637,38.2727,38.2801,249000.0
2011-12-02 15:00:00,51.29,51.41,51.23,51.3,272200.0,38.2801,38.3697,38.2354,38.2876,272200.0
2011-12-02 15:30:00,51.3,51.46,51.2,51.33,929600.0,38.2876,38.407,38.213,38.31,929600.0
2011-12-05 09:30:00,52.24,52.58,52.08,52.58,431800.0,38.9892,39.2429,38.8698,39.2429,431800.0
2011-12-05 10:00:00,52.55,52.7,52.39,52.67,381400.0,39.2205,39.3325,39.1011,39.3101,381400.0
2011-12-05 10:30:00,52.66,52.75,52.52,52.66,329600.0,39.3026,39.3698,39.1981,39.3026,329600.0
2011-12-05 11:00:00,52.68,52.99,52.67,52.98,356400.0,39.3176,39.5489,39.3101,39.5415,356400.0
2011-12-05 11:30:00,52.98,52.99,52.77,52.79,322200.0,39.5415,39.5489,39.3847,39.3997,322200.0
2011-12-05 12:00:00,52.78,52.8,52.64,52.66,211400.0,39.3922,39.4071,39.2877,39.3026,211400.0
2011-12-05 12:30:00,52.66,52.8,52.62,52.74,223400.0,39.3026,39.4071,39.2728,39.3623,223400.0
2011-12-05 13:00:00,52.73,52.78,52.67,52.77,133600.0,39.3549,39.3922,39.3101,39.3847,133600.0
2011-12-05 13:30:00,52.77,52.85,52.58,52.63,363800.0,39.3847,39.4444,39.2429,39.2802,363800.0
2011-12-05 14:00:00,52.63,52.63,52.43,52.49,283200.0,39.2802,39.2802,39.131,39.1758,283200.0
2011-12-05 14:30:00,52.51,52.57,52.34,52.48,286200.0,39.1907,39.2355,39.0638,39.1683,286200.0
2011-12-05 15:00:00,52.51,52.56,51.92,51.93,515200.0,39.1907,39.228,38.7503,38.7578,515200.0
2011-12-05 15:30:00,51.93,52.31,51.85,52.3,770200.0,38.7578,39.0414,38.6981,39.0339,770200.0
2011-12-06 09:30:00,52.54,52.58,51.09,51.49,1221400.0,39.2131,39.2429,38.1309,38.4294,1221400.0
2011-12-06 10:00:00,51.5,51.69,51.42,51.46,545000.0,38.4369,38.5787,38.3772,38.407,545000.0
2011-12-06 10:30:00,51.47,51.52,51.01,51.13,617800.0,38.4145,38.4518,38.0712,38.1607,617800.0
2011-12-06 11:00:00,51.12,51.19,50.87,50.88,406600.0,38.1533,38.2055,37.9667,37.9741,406600.0
2011-12-06 11:30:00,50.89,51.17,50.83,51.14,325200.0,37.9816,38.1906,37.9368,38.1682,325200.0
2011-12-06 12:00:00,51.14,51.17,50.92,50.95,194200.0,38.1682,38.1906,38.004,38.0264,194200.0
2011-12-06 12:30:00,50.95,51.0,50.7,50.76,359400.0,38.0264,38.0637,37.8398,37.8846,359400.0
2011-12-06 13:00:00,50.76,51.12,50.76,51.1,427000.0,37.8846,38.1533,37.8846,38.1383,427000.0
2011-12-06 13:30:00,51.1,51.19,51.01,51.13,264000.0,38.1383,38.2055,38.0712,38.1607,264000.0
2011-12-06 14:00:00,51.13,51.35,51.08,51.34,251600.0,38.1607,38.3249,38.1234,38.3175,251600.0
2011-12-06 14:30:00,51.33,51.63,51.31,51.59,643400.0,38.31,38.5339,38.2951,38.504,643400.0
2011-12-06 15:00:00,51.59,51.75,51.52,51.54,417200.0,38.504,38.6235,38.4518,38.4667,417200.0
2011-12-06 15:30:00,51.54,51.6,51.42,51.43,624000.0,38.4667,38.5115,38.3772,38.3846,624000.0
2011-12-07 09:30:00,51.27,51.32,50.69,50.74,552200.0,38.2652,38.3025,37.8323,37.8696,552200.0
2011-12-07 10:00:00,50.76,50.84,50.51,50.61,644600.0,37.8846,37.9443,37.698,37.7726,644600.0
2011-12-07 10:30:00,50.6,50.91,50.49,50.91,321800.0,37.7652,37.9965,37.6831,37.9965,321800.0
2011-12-07 11:00:00,50.92,51.07,50.81,50.99,266200.0,38.004,38.1159,37.9219,38.0562,266200.0
2011-12-07 11:30:00,51.01,51.15,50.97,51.15,136800.0,38.0712,38.1756,38.0413,38.1756,136800.0
2011-12-07 12:00:00,51.17,51.4,51.15,51.38,189400.0,38.1906,38.3622,38.1756,38.3473,189400.0
2011-12-07 12:30:00,51.38,51.38,51.26,51.29,129600.0,38.3473,38.3473,38.2577,38.2801,129600.0
2011-12-07 13:00:00,51.29,51.34,51.12,51.29,132200.0,38.2801,38.3175,38.1533,38.2801,132200.0
2011-12-07 13:30:00,51.3,51.33,50.98,51.01,153600.0,38.2876,38.31,38.0488,38.0712,153600.0
2011-12-07 14:00:00,51.01,51.01,50.84,50.93,273600.0,38.0712,38.0712,37.9443,38.0115,273600.0
2011-12-07 14:30:00,50.95,51.01,50.8,50.98,325000.0,38.0264,38.0712,37.9144,38.0488,325000.0
2011-12-07 15:00:00,50.98,51.21,50.83,51.18,263200.0,38.0488,38.2204,37.9368,38.198,263200.0
2011-12-07 15:30:00,51.18,51.55,51.13,51.27,884800.0,38.198,38.4742,38.1607,38.2652,884800.0
2011-12-08 09:30:00,51.11,51.11,50.72,50.94,681400.0,38.1458,38.1458,37.8547,38.0189,681400.0
2011-12-08 10:00:00,50.97,51.03,50.68,50.7,420200.0,38.0413,38.0861,37.8249,37.8398,420200.0
2011-12-08 10:30:00,50.71,51.01,50.68,50.87,312200.0,37.8473,38.0712,37.8249,37.9667,312200.0
2011-12-08 11:00:00,50.86,50.88,50.47,50.6,456000.0,37.9592,37.9741,37.6681,37.7652,456000.0
2011-12-08 11:30:00,50.6,50.71,50.49,50.69,177200.0,37.7652,37.8473,37.6831,37.8323,177200.0
2011-12-08 12:00:00,50.7,50.95,50.59,50.74,191200.0,37.8398,38.0264,37.7577,37.8696,191200.0
2011-12-08 12:30:00,50.74,50.74,50.43,50.51,188600.0,37.8696,37.8696,37.6383,37.698,188600.0
2011-12-08 13:00:00,50.51,50.56,50.37,50.5,349200.0,37.698,37.7353,37.5935,37.6905,349200.0
2011-12-08 13:30:00,50.5,50.64,50.42,50.59,246000.0,37.6905,37.795,37.6308,37.7577,246000.0
2011-12-08 14:00:00,50.58,50.62,50.42,50.5,213800.0,37.7502,37.7801,37.6308,37.6905,213800.0
2011-12-08 14:30:00,50.5,50.55,50.29,50.33,351800.0,37.6905,37.7278,37.5338,37.5636,351800.0
2011-12-08 15:00:00,50.31,50.64,50.27,50.57,418800.0,37.5487,37.795,37.5189,37.7428,418800.0
2011-12-08 15:30:00,50.59,50.75,50.01,50.2,1621000.0,37.7577,37.8771,37.3248,37.4666,1621000.0
2011-12-09 09:30:00,50.27,50.44,50.07,50.16,710200.0,37.5189,37.6457,37.3696,37.4368,710200.0
2011-12-09 10:00:00,50.16,50.24,50.01,50.12,677600.0,37.4368,37.4965,37.3248,37.4069,677600.0
2011-12-09 10:30:00,50.1,50.32,49.96,50.3,475000.0,37.392,37.5562,37.2875,37.5413,475000.0
2011-12-09 11:00:00,50.31,50.58,50.31,50.49,312600.0,37.5487,37.7502,37.5487,37.6831,312600.0
2011-12-09 11:30:00,50.49,50.65,50.46,50.58,284600.0,37.6831,37.8025,37.6607,37.7502,284600.0
2011-12-09 12:00:00,50.58,50.8,50.55,50.63,167800.0,37.7502,37.9144,37.7278,37.7875,167800.0
2011-12-09 12:30:00,50.65,50.86,50.64,50.79,155400.0,37.8025,37.9592,37.795,37.907,155400.0
2011-12-09 13:00:00,50.79,50.95,50.74,50.88,175400.0,37.907,38.0264,37.8696,37.9741,175400.0
2011-12-09 13:30:00,50.88,50.92,50.78,50.8,199000.0,37.9741,38.004,37.8995,37.9144,199000.0
2011-12-09 14:00:00,50.81,50.93,50.71,50.93,211800.0,37.9219,38.0115,37.8473,38.0115,211800.0
2011-12-09 14:30:00,50.92,51.05,50.88,50.91,262000.0,38.004,38.101,37.9741,37.9965,262000.0
2011-12-09 15:00:00,50.91,50.94,50.76,50.92,252800.0,37.9965,38.0189,37.8846,38.004,252800.0
2011-12-09 15:30:00,50.91,51.05,50.82,50.88,665600.0,37.9965,38.101,37.9294,37.9741,665600.0
2011-12-12 09:30:00,50.39,50.77,50.16,50.58,387800.0,37.6084,37.892,37.4368,37.7502,387800.0
2011-12-12 10:00:00,50.59,50.6,50.38,50.38,236600.0,37.7577,37.7652,37.601,37.601,236600.0
2011-12-12 10:30:00,50.37,50.54,50.3,50.52,174400.0,37.5935,37.7204,37.5413,37.7054,174400.0
2011-12-12 11:00:00,50.5,50.55,50.22,50.22,178000.0,37.6905,37.7278,37.4815,37.4815,178000.0
2011-12-12 11:30:00,50.22,50.4,49.98,50.05,260400.0,37.4815,37.6159,37.3024,37.3547,260400.0
2011-12-12 12:00:00,50.05,50.18,50.01,50.14,146000.0,37.3547,37.4517,37.3248,37.4218,146000.0
2011-12-12 12:30:00,50.15,50.23,50.08,50.12,211200.0,37.4293,37.489,37.3771,37.4069,211200.0
2011-12-12 13:00:00,50.1,50.16,50.03,50.1,125600.0,37.392,37.4368,37.3397,37.392,125600.0
2011-12-12 13:30:00,50.11,50.22,50.09,50.22,112600.0,37.3994,37.4815,37.3845,37.4815,112600.0
2011-12-12 14:00:00,50.22,50.23,49.99,50.08,199400.0,37.4815,37.489,37.3099,37.3771,199400.0
2011-12-12 14:30:00,50.09,50.12,49.9,50.12,273400.0,37.3845,37.4069,37.2427,37.4069,273400.0
2011-12-12 15:00:00,50.12,50.2,49.95,50.15,260600.0,37.4069,37.4666,37.28,37.4293,260600.0
2011-12-12 15:30:00,50.15,50.38,50.09,50.32,653800.0,37.4293,37.601,37.3845,37.5562,653800.0
2011-12-13 09:30:00,50.92,51.5,50.77,51.35,679600.0,38.004,38.4369,37.892,38.3249,679600.0
2011-12-13 10:00:00,51.37,51.42,51.13,51.15,392600.0,38.3398,38.3772,38.1607,38.1756,392600.0
2011-12-13 10:30:00,51.15,51.21,51.0,51.09,386600.0,38.1756,38.2204,38.0637,38.1309,386600.0
2011-12-13 11:00:00,51.08,51.14,50.91,51.13,245400.0,38.1234,38.1682,37.9965,38.1607,245400.0
2011-12-13 11:30:00,51.13,51.23,51.04,51.22,319800.0,38.1607,38.2354,38.0935,38.2279,319800.0
2011-12-13 12:00:00,51.22,51.23,50.98,51.0,245200.0,38.2279,38.2354,38.0488,38.0637,245200.0
2011-12-13 12:30:00,51.0,51.06,50.95,50.98,271200.0,38.0637,38.1085,38.0264,38.0488,271200.0
2011-12-13 13:00:00,50.97,51.03,50.85,50.94,181400.0,38.0413,38.0861,37.9517,38.0189,181400.0
2011-12-13 13:30:00,50.93,51.02,50.8,50.99,223200.0,38.0115,38.0786,37.9144,38.0562,223200.0
2011-12-13 14:00:00,50.99,51.15,50.72,50.93,418800.0,38.0562,38.1756,37.8547,38.0115,418800.0
2011-12-13 14:30:00,50.93,50.93,50.43,50.5,575800.0,38.0115,38.0115,37.6383,37.6905,575800.0
2011-12-13 15:00:00,50.49,50.59,50.02,50.08,518000.0,37.6831,37.7577,37.3323,37.3771,518000.0
2011-12-13 15:30:00,50.08,50.17,49.78,50.09,1197200.0,37.3771,37.4442,37.1532,37.3845,1197200.0
2011-12-14 09:30:00,49.47,49.92,49.34,49.82,990000.0,36.9218,37.2576,36.8248,37.183,990000.0
2011-12-14 10:00:00,49.8,49.82,49.52,49.77,508400.0,37.1681,37.183,36.9591,37.1457,508400.0
2011-12-14 10:30:00,49.76,49.85,49.35,49.35,578800.0,37.1382,37.2054,36.8322,36.8322,578800.0
2011-12-14 11:00:00,49.35,49.41,49.21,49.26,389200.0,36.8322,36.877,36.7277,36.7651,389200.0
2011-12-14 11:30:00,49.26,49.48,49.17,49.3,439400.0,36.7651,36.9292,36.6979,36.7949,439400.0
2011-12-14 12:00:00,49.3,49.34,49.18,49.2,342800.0,36.7949,36.8248,36.7053,36.7203,342800.0
2011-12-14 12:30:00,49.21,49.32,49.18,49.26,325800.0,36.7277,36.8098,36.7053,36.7651,325800.0
2011-12-14 13:00:00,49.26,49.4,49.19,49.37,383600.0,36.7651,36.8695,36.7128,36.8472,383600.0
2011-12-14 13:30:00,49.37,49.38,49.22,49.26,274800.0,36.8472,36.8546,36.7352,36.7651,274800.0
2011-12-14 14:00:00,49.26,49.32,49.15,49.25,498800.0,36.7651,36.8098,36.683,36.7576,498800.0
2011-12-14 14:30:00,49.26,49.39,49.15,49.36,541800.0,36.7651,36.8621,36.683,36.8397,541800.0
2011-12-14 15:00:00,49.35,49.38,49.23,49.37,727200.0,36.8322,36.8546,36.7427,36.8472,727200.0
2011-12-14 15:30:00,49.36,49.6,49.28,49.31,1524600.0,36.8397,37.0188,36.78,36.8024,1524600.0
2011-12-15 09:30:00,50.0,50.21,49.48,49.54,824200.0,37.3173,37.4741,36.9292,36.974,824200.0
2011-12-15 10:00:00,49.51,49.61,49.23,49.37,398800.0,36.9516,37.0263,36.7427,36.8472,398800.0
2011-12-15 10:30:00,49.35,49.36,48.91,48.95,560800.0,36.8322,36.8397,36.5038,36.5337,560800.0
2011-12-15 11:00:00,48.97,49.32,48.95,49.27,472400.0,36.5486,36.8098,36.5337,36.7725,472400.0
2011-12-15 11:30:00,49.29,49.35,49.21,49.35,332000.0,36.7874,36.8322,36.7277,36.8322,332000.0
2011-12-15 12:00:00,49.35,49.49,49.33,49.49,324400.0,36.8322,36.9367,36.8173,36.9367,324400.0
2011-12-15 12:30:00,49.49,49.54,49.43,49.44,272200.0,36.9367,36.974,36.8919,36.8994,272200.0
2011-12-15 13:00:00,49.45,49.54,49.43,49.45,201400.0,36.9069,36.974,36.8919,36.9069,201400.0
2011-12-15 13:30:00,49.44,49.52,49.3,49.45,207600.0,36.8994,36.9591,36.7949,36.9069,207600.0
2011-12-15 14:00:00,49.45,49.55,49.35,49.37,222000.0,36.9069,36.9815,36.8322,36.8472,222000.0
2011-12-15 14:30:00,49.37,49.45,49.28,49.38,270000.0,36.8472,36.9069,36.78,36.8546,270000.0
2011-12-15 15:00:00,49.38,49.55,49.35,49.49,363000.0,36.8546,36.9815,36.8322,36.9367,363000.0
2011-12-15 15:30:00,49.49,49.58,49.24,49.39,1045000.0,36.9367,37.0039,36.7501,36.8621,1045000.0
2011-12-16 09:30:00,49.98,50.46,49.82,50.36,1914600.0,37.3024,37.6607,37.183,37.586,1914600.0
2011-12-16 10:00:00,50.36,50.52,50.15,50.15,499400.0,37.586,37.7054,37.4293,37.4293,499400.0
2011-12-16 10:30:00,50.16,50.24,50.13,50.22,271400.0,37.4368,37.4965,37.4144,37.4815,271400.0
2011-12-16 11:00:00,50.23,50.27,50.02,50.08,284200.0,37.489,37.5189,37.3323,37.3771,284200.0
2011-12-16 11:30:00,50.09,50.13,49.9,49.93,333800.0,37.3845,37.4144,37.2427,37.2651,333800.0
2011-12-16 12:00:00,49.92,50.01,49.82,49.82,325400.0,37.2576,37.3248,37.183,37.183,325400.0
2011-12-16 12:30:00,49.82,49.83,49.62,49.8,449600.0,37.183,37.1905,37.0337,37.1681,449600.0
2011-12-16 13:00:00,49.77,49.87,49.76,49.84,245600.0,37.1457,37.2203,37.1382,37.1979,245600.0
2011-12-16 13:30:00,49.84,49.91,49.7,49.72,319600.0,37.1979,37.2502,37.0934,37.1084,319600.0
2011-12-16 14:00:00,49.72,49.78,49.66,49.76,309000.0,37.1084,37.1532,37.0636,37.1382,309000.0
2011-12-16 14:30:00,49.76,49.98,49.71,49.92,532400.0,37.1382,37.3024,37.1009,37.2576,532400.0
2011-12-16 15:00:00,49.92,50.02,49.8,49.91,501000.0,37.2576,37.3323,37.1681,37.2502,501000.0
2011-12-16 15:30:00,49.91,50.05,49.88,49.94,1987800.0,37.2502,37.3547,37.2278,37.2726,1987800.0
2011-12-19 09:30:00,50.07,50.46,50.02,50.27,463400.0,37.3696,37.6607,37.3323,37.5189,463400.0
2011-12-19 10:00:00,50.27,50.38,50.1,50.1,452400.0,37.5189,37.601,37.392,37.392,452400.0
2011-12-19 10:30:00,50.11,50.35,49.9,49.9,369600.0,37.3994,37.5786,37.2427,37.2427,369600.0
2011-12-19 11:00:00,49.92,49.96,49.62,49.77,366800.0,37.2576,37.2875,37.0337,37.1457,366800.0
2011-12-19 11:30:00,49.77,49.82,49.5,49.54,323800.0,37.1457,37.183,36.9442,36.974,323800.0
2011-12-19 12:00:00,49.54,49.74,49.52,49.71,301400.0,36.974,37.1233,36.9591,37.1009,301400.0
2011-12-19 12:30:00,49.71,49.8,49.66,49.7,273400.0,37.1009,37.1681,37.0636,37.0934,273400.0
2011-12-19 13:00:00,49.7,49.77,49.6,49.69,250400.0,37.0934,37.1457,37.0188,37.086,250400.0
2011-12-19 13:30:00,49.7,49.83,49.6,49.77,267000.0,37.0934,37.1905,37.0188,37.1457,267000.0
2011-12-19 14:00:00,49.77,49.81,49.63,49.69,226000.0,37.1457,37.1755,37.0412,37.086,226000.0
2011-12-19 14:30:00,49.69,49.79,49.66,49.77,289800.0,37.086,37.1606,37.0636,37.1457,289800.0
2011-12-19 15:00:00,49.77,49.77,49.32,49.34,580000.0,37.1457,37.1457,36.8098,36.8248,580000.0
2011-12-19 15:30:00,49.34,49.35,49.14,49.25,1129000.0,36.8248,36.8322,36.6755,36.7576,1129000.0
2011-12-20 09:30:00,50.18,50.83,50.02,50.38,613000.0,37.4517,37.9368,37.3323,37.601,613000.0
2011-12-20 10:00:00,50.38,50.46,50.04,50.37,434400.0,37.601,37.6607,37.3472,37.5935,434400.0
2011-12-20 10:30:00,50.39,50.47,50.26,50.38,290800.0,37.6084,37.6681,37.5114,37.601,290800.0
2011-12-20 11:00:00,50.4,50.52,50.35,50.35,284000.0,37.6159,37.7054,37.5786,37.5786,284000.0
2011-12-20 11:30:00,50.37,50.4,50.18,50.29,243800.0,37.5935,37.6159,37.4517,37.5338,243800.0
2011-12-20 12:00:00,50.29,50.31,50.18,50.27,239800.0,37.5338,37.5487,37.4517,37.5189,239800.0
2011-12-20 12:30:00,50.27,50.38,50.21,50.38,228200.0,37.5189,37.601,37.4741,37.601,228200.0
2011-12-20 13:00:00,50.38,50.49,50.35,50.42,208600.0,37.601,37.6831,37.5786,37.6308,208600.0
2011-12-20 13:30:00,50.42,50.46,50.36,50.42,140000.0,37.6308,37.6607,37.586,37.6308,140000.0
2011-12-20 14:00:00,50.42,50.56,50.36,50.52,196400.0,37.6308,37.7353,37.586,37.7054,196400.0
2011-12-20 14:30:00,50.52,50.68,50.49,50.57,244200.0,37.7054,37.8249,37.6831,37.7428,244200.0
2011-12-20 15:00:00,50.57,50.74,50.52,50.67,392200.0,37.7428,37.8696,37.7054,37.8174,392200.0
2011-12-20 15:30:00,50.66,50.77,50.57,50.6,1090600.0,37.8099,37.892,37.7428,37.7652,1090600.0
2011-12-21 09:30:00,50.73,50.81,50.07,50.19,820200.0,37.8622,37.9219,37.3696,37.4592,820200.0
2011-12-21 10:00:00,50.19,50.48,50.02,50.4,473200.0,37.4592,37.6756,37.3323,37.6159,473200.0
2011-12-21 10:30:00,50.42,50.61,50.24,50.28,319000.0,37.6308,37.7726,37.4965,37.5263,319000.0
2011-12-21 11:00:00,50.29,50.38,49.97,50.01,580200.0,37.5338,37.601,37.295,37.3248,580200.0
2011-12-21 11:30:00,50.01,50.31,49.99,50.3,323600.0,37.3248,37.5487,37.3099,37.5413,323600.0
2011-12-21 12:00:00,50.3,50.35,50.01,50.05,419800.0,37.5413,37.5786,37.3248,37.3547,419800.0
2011-12-21 12:30:00,50.06,50.31,50.06,50.28,413200.0,37.3621,37.5487,37.3621,37.5263,413200.0
2011-12-21 13:00:00,50.29,50.56,50.27,50.56,309800.0,37.5338,37.7353,37.5189,37.7353,309800.0
2011-12-21 13:30:00,50.55,50.8,50.55,50.79,408800.0,37.7278,37.9144,37.7278,37.907,408800.0
2011-12-21 14:00:00,50.79,50.98,50.74,50.98,345200.0,37.907,38.0488,37.8696,38.0488,345200.0
2011-12-21 14:30:00,50.97,51.07,50.9,50.99,463400.0,38.0413,38.1159,37.9891,38.0562,463400.0
2011-12-21 15:00:00,50.99,51.23,50.94,51.2,490600.0,38.0562,38.2354,38.0189,38.213,490600.0
2011-12-21 15:30:00,51.21,51.57,51.21,51.52,1553600.0,38.2204,38.4891,38.2204,38.4518,1553600.0
2011-12-22 09:30:00,51.54,52.0,51.43,51.85,611600.0,38.4667,38.81,38.3846,38.6981,611600.0
2011-12-22 10:00:00,51.85,52.0,51.74,51.86,550600.0,38.6981,38.81,38.616,38.7056,550600.0
2011-12-22 10:30:00,51.85,51.91,51.77,51.8,490000.0,38.6981,38.7429,38.6384,38.6608,490000.0
2011-12-22 11:00:00,51.79,51.92,51.75,51.83,411000.0,38.6533,38.7503,38.6235,38.6832,411000.0
2011-12-22 11:30:00,51.83,51.94,51.73,51.77,455600.0,38.6832,38.7653,38.6085,38.6384,455600.0
2011-12-22 12:00:00,51.79,52.04,51.74,52.04,274600.0,38.6533,38.8399,38.616,38.8399,274600.0
2011-12-22 12:30:00,52.02,52.04,51.95,52.01,243800.0,38.825,38.8399,38.7727,38.8175,243800.0
2011-12-22 13:00:00,52.01,52.02,51.91,51.97,153400.0,38.8175,38.825,38.7429,38.7877,153400.0
2011-12-22 13:30:00,51.96,52.09,51.94,52.01,177600.0,38.7802,38.8772,38.7653,38.8175,177600.0
2011-12-22 14:00:00,52.0,52.07,51.97,52.02,274400.0,38.81,38.8623,38.7877,38.825,274400.0
2011-12-22 14:30:00,52.01,52.15,52.0,52.06,259200.0,38.8175,38.922,38.81,38.8548,259200.0
2011-12-22 15:00:00,52.06,52.15,51.99,52.11,310600.0,38.8548,38.922,38.8026,38.8921,310600.0
2011-12-22 15:30:00,52.1,52.52,51.93,52.13,1063600.0,38.8847,39.1981,38.7578,38.9071,1063600.0
2011-12-23 09:30:00,52.29,52.54,52.25,52.51,309200.0,39.0265,39.2131,38.9966,39.1907,309200.0
2011-12-23 10:00:00,52.52,52.67,52.46,52.55,319600.0,39.1981,39.3101,39.1534,39.2205,319600.0
2011-12-23 10:30:00,52.55,52.6,52.5,52.55,221800.0,39.2205,39.2579,39.1832,39.2205,221800.0
2011-12-23 11:00:00,52.55,52.64,52.51,52.64,209200.0,39.2205,39.2877,39.1907,39.2877,209200.0
2011-12-23 11:30:00,52.66,52.91,52.65,52.88,236200.0,39.3026,39.4892,39.2952,39.4668,236200.0
2011-12-23 12:00:00,52.88,52.93,52.76,52.91,188600.0,39.4668,39.5041,39.3773,39.4892,188600.0
2011-12-23 12:30:00,52.91,53.01,52.77,52.82,161800.0,39.4892,39.5639,39.3847,39.422,161800.0
2011-12-23 13:00:00,52.82,52.82,52.55,52.64,253600.0,39.422,39.422,39.2205,39.2877,253600.0
2011-12-23 13:30:00,52.63,52.74,52.62,52.73,129800.0,39.2802,39.3623,39.2728,39.3549,129800.0
2011-12-23 14:00:00,52.73,52.74,52.59,52.67,158000.0,39.3549,39.3623,39.2504,39.3101,158000.0
2011-12-23 14:30:00,52.67,52.72,52.63,52.71,131600.0,39.3101,39.3474,39.2802,39.3399,131600.0
2011-12-23 15:00:00,52.71,52.77,52.63,52.64,156200.0,39.3399,39.3847,39.2802,39.2877,156200.0
2011-12-23 15:30:00,52.64,52.81,52.6,52.77,380200.0,39.2877,39.4146,39.2579,39.3847,380200.0
2011-12-27 09:30:00,52.61,53.13,52.61,53.05,274800.0,39.2653,39.6534,39.2653,39.5937,274800.0
2011-12-27 10:00:00,53.05,53.13,52.92,53.08,229800.0,39.5937,39.6534,39.4967,39.6161,229800.0
2011-12-27 10:30:00,53.08,53.13,52.61,52.63,201000.0,39.6161,39.6534,39.2653,39.2802,201000.0
2011-12-27 11:00:00,52.62,53.09,52.6,53.07,109600.0,39.2728,39.6236,39.2579,39.6086,109600.0
2011-12-27 11:30:00,53.07,53.1,52.92,52.94,85400.0,39.6086,39.631,39.4967,39.5116,85400.0
2011-12-27 12:00:00,52.94,53.13,52.94,53.11,138000.0,39.5116,39.6534,39.5116,39.6385,138000.0
2011-12-27 12:30:00,53.12,53.13,52.98,52.98,89200.0,39.646,39.6534,39.5415,39.5415,89200.0
2011-12-27 13:00:00,52.98,52.98,52.83,52.87,74400.0,39.5415,39.5415,39.4295,39.4594,74400.0
2011-12-27 13:30:00,52.85,53.08,52.85,53.07,68400.0,39.4444,39.6161,39.4444,39.6086,68400.0
2011-12-27 14:00:00,53.07,53.08,52.88,52.93,74600.0,39.6086,39.6161,39.4668,39.5041,74600.0
2011-12-27 14:30:00,52.92,53.02,52.87,52.99,128000.0,39.4967,39.5713,39.4594,39.5489,128000.0
2011-12-27 15:00:00,53.0,53.0,52.9,52.96,90000.0,39.5564,39.5564,39.4818,39.5265,90000.0
2011-12-27 15:30:00,52.95,52.95,52.84,52.86,238800.0,39.5191,39.5191,39.437,39.4519,238800.0
2011-12-28 09:30:00,52.85,52.99,52.6,52.63,249000.0,39.4444,39.5489,39.2579,39.2802,249000.0
2011-12-28 10:00:00,52.63,52.71,52.28,52.34,165200.0,39.2802,39.3399,39.019,39.0638,165200.0
2011-12-28 10:30:00,52.35,52.48,52.26,52.36,180200.0,39.0713,39.1683,39.0041,39.0787,180200.0
2011-12-28 11:00:00,52.33,52.42,52.16,52.18,198800.0,39.0563,39.1235,38.9295,38.9444,198800.0
2011-12-28 11:30:00,52.18,52.24,52.06,52.21,206200.0,38.9444,38.9892,38.8548,38.9668,206200.0
2011-12-28 12:00:00,52.21,52.37,52.17,52.34,80200.0,38.9668,39.0862,38.9369,39.0638,80200.0
2011-12-28 12:30:00,52.35,52.41,52.23,52.24,106400.0,39.0713,39.116,38.9817,38.9892,106400.0
2011-12-28 13:00:00,52.24,52.33,52.2,52.26,107600.0,38.9892,39.0563,38.9593,39.0041,107600.0
2011-12-28 13:30:00,52.25,52.35,52.24,52.35,70600.0,38.9966,39.0713,38.9892,39.0713,70600.0
2011-12-28 14:00:00,52.35,52.35,52.16,52.32,127800.0,39.0713,39.0713,38.9295,39.0489,127800.0
2011-12-28 14:30:00,52.32,52.33,52.15,52.2,121000.0,39.0489,39.0563,38.922,38.9593,121000.0
2011-12-28 15:00:00,52.19,52.35,52.17,52.23,174800.0,38.9518,39.0713,38.9369,38.9817,174800.0
2011-12-28 15:30:00,52.23,52.35,52.2,52.27,395000.0,38.9817,39.0713,38.9593,39.0116,395000.0
2011-12-29 09:30:00,52.5,52.6,52.23,52.4,193000.0,39.1832,39.2579,38.9817,39.1086,193000.0
2011-12-29 10:00:00,52.42,52.56,52.38,52.46,125800.0,39.1235,39.228,39.0937,39.1534,125800.0
2011-12-29 10:30:00,52.47,52.64,52.44,52.63,152000.0,39.1608,39.2877,39.1384,39.2802,152000.0
2011-12-29 11:00:00,52.64,52.7,52.5,52.66,130200.0,39.2877,39.3325,39.1832,39.3026,130200.0
2011-12-29 11:30:00,52.63,52.67,52.57,52.66,119200.0,39.2802,39.3101,39.2355,39.3026,119200.0
2011-12-29 12:00:00,52.66,52.67,52.53,52.54,87000.0,39.3026,39.3101,39.2056,39.2131,87000.0
2011-12-29 12:30:00,52.52,52.54,52.42,52.51,87000.0,39.1981,39.2131,39.1235,39.1907,87000.0
2011-12-29 13:00:00,52.52,52.72,52.52,52.7,119400.0,39.1981,39.3474,39.1981,39.3325,119400.0
2011-12-29 13:30:00,52.69,52.72,52.6,52.62,84400.0,39.325,39.3474,39.2579,39.2728,84400.0
2011-12-29 14:00:00,52.63,52.77,52.57,52.62,201200.0,39.2802,39.3847,39.2355,39.2728,201200.0
2011-12-29 14:30:00,52.62,52.72,52.62,52.64,83000.0,39.2728,39.3474,39.2728,39.2877,83000.0
2011-12-29 15:00:00,52.65,52.72,52.6,52.65,199200.0,39.2952,39.3474,39.2579,39.2952,199200.0
2011-12-29 15:30:00,52.65,52.73,52.59,52.63,568400.0,39.2952,39.3549,39.2504,39.2802,568400.0
2011-12-30 09:30:00,52.88,53.05,52.71,52.95,278000.0,39.4668,39.5937,39.3399,39.5191,278000.0
2011-12-30 10:00:00,52.94,53.05,52.87,52.99,117600.0,39.5116,39.5937,39.4594,39.5489,117600.0
2011-12-30 10:30:00,52.99,53.19,52.98,53.18,226600.0,39.5489,39.6982,39.5415,39.6907,226600.0
2011-12-30 11:00:00,53.19,53.26,52.99,52.99,210000.0,39.6982,39.7504,39.5489,39.5489,210000.0
2011-12-30 11:30:00,53.01,53.25,53.0,53.17,385800.0,39.5639,39.743,39.5564,39.6833,385800.0
2011-12-30 12:00:00,53.18,53.27,53.13,53.24,234200.0,39.6907,39.7579,39.6534,39.7355,234200.0
2011-12-30 12:30:00,53.24,53.3,53.21,53.25,140600.0,39.7355,39.7803,39.7131,39.743,140600.0
2011-12-30 13:00:00,53.24,53.27,53.04,53.09,95800.0,39.7355,39.7579,39.5862,39.6236,95800.0
2011-12-30 13:30:00,53.09,53.18,53.09,53.12,61000.0,39.6236,39.6907,39.6236,39.646,61000.0
2011-12-30 14:00:00,53.12,53.17,52.99,53.05,329600.0,39.646,39.6833,39.5489,39.5937,329600.0
2011-12-30 14:30:00,53.05,53.1,52.98,53.09,156000.0,39.5937,39.631,39.5415,39.6236,156000.0
2011-12-30 15:00:00,53.09,53.24,53.09,53.19,154800.0,39.6236,39.7355,39.6236,39.6982,154800.0
2011-12-30 15:30:00,53.19,53.2,52.97,52.98,430200.0,39.6982,39.7057,39.534,39.5415,430200.0
2012-01-03 09:30:00,54.04,54.4,53.94,54.37,545400.0,40.3326,40.6013,40.258,40.5789,545400.0
2012-01-03 10:00:00,54.37,54.55,54.25,54.26,494400.0,40.5789,40.7132,40.4893,40.4968,494400.0
2012-01-03 10:30:00,54.24,54.33,54.16,54.25,256800.0,40.4819,40.549,40.4222,40.4893,256800.0
2012-01-03 11:00:00,54.25,54.31,54.2,54.27,313400.0,40.4893,40.5341,40.452,40.5043,313400.0
2012-01-03 11:30:00,54.27,54.31,54.18,54.23,308800.0,40.5043,40.5341,40.4371,40.4744,308800.0
2012-01-03 12:00:00,54.22,54.23,54.0,54.19,300800.0,40.4669,40.4744,40.3027,40.4445,300800.0
2012-01-03 12:30:00,54.2,54.23,54.05,54.2,456400.0,40.452,40.4744,40.3401,40.452,456400.0
2012-01-03 13:00:00,54.2,54.24,54.02,54.07,218000.0,40.452,40.4819,40.3177,40.355,218000.0
2012-01-03 13:30:00,54.07,54.26,54.05,54.21,301200.0,40.355,40.4968,40.3401,40.4595,301200.0
2012-01-03 14:00:00,54.22,54.26,54.19,54.23,259800.0,40.4669,40.4968,40.4445,40.4744,259800.0
2012-01-03 14:30:00,54.24,54.38,54.18,54.2,308800.0,40.4819,40.5863,40.4371,40.452,308800.0
2012-01-03 15:00:00,54.2,54.22,53.99,54.0,306800.0,40.452,40.4669,40.2953,40.3027,306800.0
2012-01-03 15:30:00,53.99,54.22,53.95,53.98,772000.0,40.2953,40.4669,40.2654,40.2878,772000.0
2012-01-04 09:30:00,53.56,54.1,53.56,53.92,441000.0,39.9743,40.3774,39.9743,40.243,441000.0
2012-01-04 10:00:00,53.91,54.16,53.78,53.78,282600.0,40.2356,40.4222,40.1385,40.1385,282600.0
2012-01-04 10:30:00,53.79,53.86,53.67,53.84,248800.0,40.146,40.1982,40.0564,40.1833,248800.0
2012-01-04 11:00:00,53.84,54.15,53.82,54.09,317600.0,40.1833,40.4147,40.1684,40.3699,317600.0
2012-01-04 11:30:00,54.11,54.24,54.04,54.24,233000.0,40.3848,40.4819,40.3326,40.4819,233000.0
2012-01-04 12:00:00,54.23,54.46,54.22,54.32,280200.0,40.4744,40.6461,40.4669,40.5416,280200.0
2012-01-04 12:30:00,54.32,54.52,54.3,54.5,207400.0,40.5416,40.6908,40.5266,40.6759,207400.0
2012-01-04 13:00:00,54.49,54.55,54.31,54.54,295200.0,40.6684,40.7132,40.5341,40.7058,295200.0
2012-01-04 13:30:00,54.54,54.6,54.43,54.49,322400.0,40.7058,40.7505,40.6237,40.6684,322400.0
2012-01-04 14:00:00,54.49,54.5,54.26,54.27,153600.0,40.6684,40.6759,40.4968,40.5043,153600.0
2012-01-04 14:30:00,54.27,54.52,54.27,54.47,237600.0,40.5043,40.6908,40.5043,40.6535,237600.0
2012-01-04 15:00:00,54.48,54.49,54.36,54.38,175600.0,40.661,40.6684,40.5714,40.5863,175600.0
2012-01-04 15:30:00,54.39,54.49,54.35,54.38,481200.0,40.5938,40.6684,40.564,40.5863,481200.0
2012-01-05 09:30:00,53.97,54.19,53.93,54.1,638200.0,40.2803,40.4445,40.2505,40.3774,638200.0
2012-01-05 10:00:00,54.06,54.22,53.97,54.16,403200.0,40.3475,40.4669,40.2803,40.4222,403200.0
2012-01-05 10:30:00,54.16,54.19,53.97,53.99,541200.0,40.4222,40.4445,40.2803,40.2953,541200.0
2012-01-05 11:00:00,53.99,54.37,53.99,54.35,331800.0,40.2953,40.5789,40.2953,40.564,331800.0
2012-01-05 11:30:00,54.35,54.35,54.09,54.09,281000.0,40.564,40.564,40.3699,40.3699,281000.0
2012-01-05 12:00:00,54.1,54.23,54.07,54.22,222800.0,40.3774,40.4744,40.355,40.4669,222800.0
2012-01-05 12:30:00,54.22,54.26,54.15,54.18,270600.0,40.4669,40.4968,40.4147,40.4371,270600.0
2012-01-05 13:00:00,54.19,54.22,54.12,54.16,495600.0,40.4445,40.4669,40.3923,40.4222,495600.0
2012-01-05 13:30:00,54.16,54.18,54.03,54.06,348600.0,40.4222,40.4371,40.3251,40.3475,348600.0
2012-01-05 14:00:00,54.07,54.17,54.03,54.12,380400.0,40.355,40.4296,40.3251,40.3923,380400.0
2012-01-05 14:30:00,54.12,54.15,54.03,54.03,204000.0,40.3923,40.4147,40.3251,40.3251,204000.0
2012-01-05 15:00:00,54.03,54.15,53.99,54.06,527000.0,40.3251,40.4147,40.2953,40.3475,527000.0
2012-01-05 15:30:00,54.07,54.13,53.97,54.01,934000.0,40.355,40.3998,40.2803,40.3102,934000.0
2012-01-06 09:30:00,54.2,54.3,53.55,53.63,407400.0,40.452,40.5266,39.9669,40.0266,407400.0
2012-01-06 10:00:00,53.65,53.82,53.52,53.59,391400.0,40.0415,40.1684,39.9445,39.9967,391400.0
2012-01-06 10:30:00,53.59,54.13,53.59,54.0,289400.0,39.9967,40.3998,39.9967,40.3027,289400.0
2012-01-06 11:00:00,54.01,54.19,53.98,54.13,235200.0,40.3102,40.4445,40.2878,40.3998,235200.0
2012-01-06 11:30:00,54.13,54.18,53.93,53.96,144400.0,40.3998,40.4371,40.2505,40.2729,144400.0
2012-01-06 12:00:00,53.97,54.02,53.96,54.01,203000.0,40.2803,40.3177,40.2729,40.3102,203000.0
2012-01-06 12:30:00,54.0,54.04,53.89,53.92,167000.0,40.3027,40.3326,40.2206,40.243,167000.0
2012-01-06 13:00:00,53.92,53.97,53.71,53.77,222400.0,40.243,40.2803,40.0863,40.1311,222400.0
2012-01-06 13:30:00,53.79,54.02,53.74,54.0,264600.0,40.146,40.3177,40.1087,40.3027,264600.0
2012-01-06 14:00:00,54.01,54.03,53.8,53.94,186800.0,40.3102,40.3251,40.1535,40.258,186800.0
2012-01-06 14:30:00,53.94,53.97,53.79,53.81,155800.0,40.258,40.2803,40.146,40.1609,155800.0
2012-01-06 15:00:00,53.82,53.94,53.8,53.87,214400.0,40.1684,40.258,40.1535,40.2057,214400.0
2012-01-06 15:30:00,53.87,53.89,53.7,53.77,525000.0,40.2057,40.2206,40.0788,40.1311,525000.0
2012-01-09 09:30:00,54.09,54.56,53.67,54.31,655400.0,40.3699,40.7207,40.0564,40.5341,655400.0
2012-01-09 10:00:00,54.32,54.44,54.08,54.42,279800.0,40.5416,40.6311,40.3624,40.6162,279800.0
2012-01-09 10:30:00,54.43,54.48,54.17,54.21,334200.0,40.6237,40.661,40.4296,40.4595,334200.0
2012-01-09 11:00:00,54.2,54.31,54.1,54.29,321600.0,40.452,40.5341,40.3774,40.5192,321600.0
2012-01-09 11:30:00,54.29,54.35,54.2,54.24,221400.0,40.5192,40.564,40.452,40.4819,221400.0
2012-01-09 12:00:00,54.26,54.36,54.22,54.35,178800.0,40.4968,40.5714,40.4669,40.564,178800.0
2012-01-09 12:30:00,54.34,54.46,54.31,54.45,221600.0,40.5565,40.6461,40.5341,40.6386,221600.0
2012-01-09 13:00:00,54.44,54.54,54.44,54.49,315600.0,40.6311,40.7058,40.6311,40.6684,315600.0
2012-01-09 13:30:00,54.49,54.55,54.46,54.54,334400.0,40.6684,40.7132,40.6461,40.7058,334400.0
2012-01-09 14:00:00,54.54,54.66,54.52,54.6,205200.0,40.7058,40.7953,40.6908,40.7505,205200.0
2012-01-09 14:30:00,54.61,54.7,54.56,54.57,172800.0,40.758,40.8252,40.7207,40.7282,172800.0
2012-01-09 15:00:00,54.57,54.74,54.57,54.74,312600.0,40.7282,40.855,40.7282,40.855,312600.0
2012-01-09 15:30:00,54.74,54.81,54.66,54.72,655400.0,40.855,40.9073,40.7953,40.8401,655400.0
2012-01-10 09:30:00,55.32,56.26,55.26,55.76,1475000.0,41.2879,41.9895,41.2431,41.6163,1475000.0
2012-01-10 10:00:00,55.75,56.0,55.69,55.73,771000.0,41.6088,41.7954,41.5641,41.5939,771000.0
2012-01-10 10:30:00,55.72,55.99,55.71,55.89,377200.0,41.5865,41.788,41.579,41.7133,377200.0
2012-01-10 11:00:00,55.89,55.92,55.67,55.85,252800.0,41.7133,41.7357,41.5491,41.6835,252800.0
2012-01-10 11:30:00,55.85,55.88,55.6,55.6,393400.0,41.6835,41.7059,41.4969,41.4969,393400.0
2012-01-10 12:00:00,55.6,55.78,55.6,55.69,316600.0,41.4969,41.6312,41.4969,41.5641,316600.0
2012-01-10 12:30:00,55.68,55.74,55.54,55.59,303200.0,41.5566,41.6014,41.4521,41.4894,303200.0
2012-01-10 13:00:00,55.59,55.61,55.51,55.6,281200.0,41.4894,41.5044,41.4297,41.4969,281200.0
2012-01-10 13:30:00,55.6,55.66,55.52,55.54,269600.0,41.4969,41.5417,41.4372,41.4521,269600.0
2012-01-10 14:00:00,55.54,55.54,55.38,55.38,327200.0,41.4521,41.4521,41.3327,41.3327,327200.0
2012-01-10 14:30:00,55.38,55.6,55.38,55.58,245200.0,41.3327,41.4969,41.3327,41.482,245200.0
2012-01-10 15:00:00,55.58,55.69,55.57,55.65,301200.0,41.482,41.5641,41.4745,41.5342,301200.0
2012-01-10 15:30:00,55.66,55.75,55.56,55.68,753800.0,41.5417,41.6088,41.467,41.5566,753800.0
2012-01-11 09:30:00,55.54,55.98,55.44,55.8,743000.0,41.4521,41.7805,41.3775,41.6462,743000.0
2012-01-11 10:00:00,55.8,55.85,55.6,55.74,298000.0,41.6462,41.6835,41.4969,41.6014,298000.0
2012-01-11 10:30:00,55.72,56.04,55.72,55.72,283400.0,41.5865,41.8253,41.5865,41.5865,283400.0
2012-01-11 11:00:00,55.71,55.74,55.51,55.54,287200.0,41.579,41.6014,41.4297,41.4521,287200.0
2012-01-11 11:30:00,55.54,55.7,55.54,55.63,170200.0,41.4521,41.5715,41.4521,41.5193,170200.0
2012-01-11 12:00:00,55.63,55.77,55.58,55.68,228200.0,41.5193,41.6238,41.482,41.5566,228200.0
2012-01-11 12:30:00,55.69,55.79,55.65,55.69,107600.0,41.5641,41.6387,41.5342,41.5641,107600.0
2012-01-11 13:00:00,55.7,55.91,55.69,55.91,207400.0,41.5715,41.7283,41.5641,41.7283,207400.0
2012-01-11 13:30:00,55.91,56.2,55.88,56.05,334600.0,41.7283,41.9447,41.7059,41.8327,334600.0
2012-01-11 14:00:00,56.06,56.09,55.85,55.92,149600.0,41.8402,41.8626,41.6835,41.7357,149600.0
2012-01-11 14:30:00,55.91,55.98,55.83,55.87,157600.0,41.7283,41.7805,41.6686,41.6984,157600.0
2012-01-11 15:00:00,55.88,56.02,55.81,56.01,224200.0,41.7059,41.8104,41.6536,41.8029,224200.0
2012-01-11 15:30:00,56.01,56.07,55.93,55.99,519200.0,41.8029,41.8477,41.7432,41.788,519200.0
2012-01-12 09:30:00,56.13,56.24,55.6,55.64,496600.0,41.8925,41.9746,41.4969,41.5267,496600.0
2012-01-12 10:00:00,55.65,55.78,55.38,55.51,676800.0,41.5342,41.6312,41.3327,41.4297,676800.0
2012-01-12 10:30:00,55.52,55.58,55.29,55.36,366800.0,41.4372,41.482,41.2655,41.3178,366800.0
2012-01-12 11:00:00,55.35,55.49,55.31,55.43,176800.0,41.3103,41.4148,41.2805,41.37,176800.0
2012-01-12 11:30:00,55.43,55.6,55.38,55.4,223800.0,41.37,41.4969,41.3327,41.3476,223800.0
2012-01-12 12:00:00,55.4,55.65,55.4,55.63,183200.0,41.3476,41.5342,41.3476,41.5193,183200.0
2012-01-12 12:30:00,55.63,55.69,55.51,55.58,236800.0,41.5193,41.5641,41.4297,41.482,236800.0
2012-01-12 13:00:00,55.58,55.63,55.5,55.52,212400.0,41.482,41.5193,41.4223,41.4372,212400.0
2012-01-12 13:30:00,55.54,55.69,55.46,55.65,289800.0,41.4521,41.5641,41.3924,41.5342,289800.0
2012-01-12 14:00:00,55.65,55.69,55.56,55.61,249400.0,41.5342,41.5641,41.467,41.5044,249400.0
2012-01-12 14:30:00,55.62,55.68,55.57,55.68,329200.0,41.5118,41.5566,41.4745,41.5566,329200.0
2012-01-12 15:00:00,55.69,55.72,55.62,55.65,280800.0,41.5641,41.5865,41.5118,41.5342,280800.0
2012-01-12 15:30:00,55.65,55.7,55.52,55.52,961400.0,41.5342,41.5715,41.4372,41.4372,961400.0
2012-01-13 09:30:00,55.11,55.11,54.29,54.47,850000.0,41.1312,41.1312,40.5192,40.6535,850000.0
2012-01-13 10:00:00,54.45,54.56,54.03,54.34,534800.0,40.6386,40.7207,40.3251,40.5565,534800.0
2012-01-13 10:30:00,54.33,54.49,54.24,54.37,314000.0,40.549,40.6684,40.4819,40.5789,314000.0
2012-01-13 11:00:00,54.37,54.58,54.3,54.57,306200.0,40.5789,40.7356,40.5266,40.7282,306200.0
2012-01-13 11:30:00,54.57,54.83,54.56,54.74,197600.0,40.7282,40.9222,40.7207,40.855,197600.0
2012-01-13 12:00:00,54.74,54.74,54.4,54.45,183400.0,40.855,40.855,40.6013,40.6386,183400.0
2012-01-13 12:30:00,54.45,54.7,54.45,54.68,300200.0,40.6386,40.8252,40.6386,40.8103,300200.0
2012-01-13 13:00:00,54.68,54.68,54.44,54.49,203400.0,40.8103,40.8103,40.6311,40.6684,203400.0
2012-01-13 13:30:00,54.49,54.77,54.43,54.74,209200.0,40.6684,40.8774,40.6237,40.855,209200.0
2012-01-13 14:00:00,54.74,54.88,54.65,54.85,150200.0,40.855,40.9595,40.7879,40.9371,150200.0
2012-01-13 14:30:00,54.86,54.98,54.82,54.97,181600.0,40.9446,41.0342,40.9147,41.0267,181600.0
2012-01-13 15:00:00,54.96,55.11,54.95,55.01,231800.0,41.0192,41.1312,41.0118,41.0565,231800.0
2012-01-13 15:30:00,55.01,55.06,54.86,54.87,910200.0,41.0565,41.0939,40.9446,40.9521,910200.0
2012-01-17 09:30:00,55.59,55.59,54.62,54.67,796800.0,41.4894,41.4894,40.7655,40.8028,796800.0
2012-01-17 10:00:00,54.67,54.74,54.44,54.46,716600.0,40.8028,40.855,40.6311,40.6461,716600.0
2012-01-17 10:30:00,54.45,54.62,54.44,54.51,436400.0,40.6386,40.7655,40.6311,40.6834,436400.0
2012-01-17 11:00:00,54.51,54.86,54.48,54.85,418600.0,40.6834,40.9446,40.661,40.9371,418600.0
2012-01-17 11:30:00,54.85,54.97,54.85,54.87,226600.0,40.9371,41.0267,40.9371,40.9521,226600.0
2012-01-17 12:00:00,54.87,54.97,54.83,54.84,238600.0,40.9521,41.0267,40.9222,40.9297,238600.0
2012-01-17 12:30:00,54.84,54.91,54.74,54.85,326600.0,40.9297,40.9819,40.855,40.9371,326600.0
2012-01-17 13:00:00,54.84,54.93,54.82,54.91,187800.0,40.9297,40.9968,40.9147,40.9819,187800.0
2012-01-17 13:30:00,54.91,54.91,54.8,54.81,181800.0,40.9819,40.9819,40.8998,40.9073,181800.0
2012-01-17 14:00:00,54.8,54.88,54.77,54.82,225400.0,40.8998,40.9595,40.8774,40.9147,225400.0
2012-01-17 14:30:00,54.82,54.85,54.65,54.72,309600.0,40.9147,40.9371,40.7879,40.8401,309600.0
2012-01-17 15:00:00,54.71,54.72,54.46,54.6,560200.0,40.8326,40.8401,40.6461,40.7505,560200.0
2012-01-17 15:30:00,54.59,54.83,54.58,54.74,893400.0,40.7431,40.9222,40.7356,40.855,893400.0
2012-01-18 09:30:00,54.77,55.46,54.63,55.33,1389400.0,40.8774,41.3924,40.7729,41.2954,1389400.0
2012-01-18 10:00:00,55.33,55.5,55.16,55.48,823000.0,41.2954,41.4223,41.1685,41.4073,823000.0
2012-01-18 10:30:00,55.48,55.66,55.43,55.5,799600.0,41.4073,41.5417,41.37,41.4223,799600.0
2012-01-18 11:00:00,55.49,55.56,55.14,55.15,273800.0,41.4148,41.467,41.1536,41.161,273800.0
2012-01-18 11:30:00,55.15,55.26,54.95,55.05,422000.0,41.161,41.2431,41.0118,41.0864,422000.0
2012-01-18 12:00:00,55.04,55.3,55.04,55.15,309800.0,41.0789,41.273,41.0789,41.161,309800.0
2012-01-18 12:30:00,55.16,55.46,55.13,55.38,358200.0,41.1685,41.3924,41.1461,41.3327,358200.0
2012-01-18 13:00:00,55.37,55.39,55.21,55.27,280800.0,41.3252,41.3402,41.2058,41.2506,280800.0
2012-01-18 13:30:00,55.27,55.35,54.88,54.96,362000.0,41.2506,41.3103,40.9595,41.0192,362000.0
2012-01-18 14:00:00,54.96,55.23,54.96,55.05,188600.0,41.0192,41.2207,41.0192,41.0864,188600.0
2012-01-18 14:30:00,55.05,55.05,54.79,54.88,291000.0,41.0864,41.0864,40.8924,40.9595,291000.0
2012-01-18 15:00:00,54.88,55.07,54.81,54.81,486800.0,40.9595,41.1013,40.9073,40.9073,486800.0
2012-01-18 15:30:00,54.82,55.02,54.81,54.91,1249400.0,40.9147,41.064,40.9073,40.9819,1249400.0
2012-01-19 09:30:00,56.51,56.79,56.15,56.6,2221800.0,42.1761,42.385,41.9074,42.2432,2221800.0
2012-01-19 10:00:00,56.6,57.23,56.55,56.84,1069400.0,42.2432,42.7134,42.2059,42.4224,1069400.0
2012-01-19 10:30:00,56.83,57.23,56.74,57.19,1180800.0,42.4149,42.7134,42.3477,42.6836,1180800.0
2012-01-19 11:00:00,57.19,57.41,56.92,57.04,622200.0,42.6836,42.8478,42.4821,42.5716,622200.0
2012-01-19 11:30:00,57.04,57.07,56.81,56.81,712200.0,42.5716,42.594,42.4,42.4,712200.0
2012-01-19 12:00:00,56.81,56.86,56.43,56.43,430600.0,42.4,42.4373,42.1164,42.1164,430600.0
2012-01-19 12:30:00,56.43,56.67,56.38,56.49,298600.0,42.1164,42.2955,42.079,42.1611,298600.0
2012-01-19 13:00:00,56.49,56.57,56.47,56.55,255400.0,42.1611,42.2208,42.1462,42.2059,255400.0
2012-01-19 13:30:00,56.54,56.6,56.43,56.58,179000.0,42.1985,42.2432,42.1164,42.2283,179000.0
2012-01-19 14:00:00,56.57,56.69,56.5,56.5,257800.0,42.2208,42.3104,42.1686,42.1686,257800.0
2012-01-19 14:30:00,56.49,56.52,56.08,56.25,449200.0,42.1611,42.1835,41.8551,41.982,449200.0
2012-01-19 15:00:00,56.24,56.38,56.05,56.18,551400.0,41.9746,42.079,41.8327,41.9298,551400.0
2012-01-19 15:30:00,56.18,56.39,56.06,56.08,1138200.0,41.9298,42.0865,41.8402,41.8551,1138200.0
2012-01-20 09:30:00,56.35,56.78,56.22,56.52,1289400.0,42.0567,42.3776,41.9596,42.1835,1289400.0
2012-01-20 10:00:00,56.52,56.52,55.97,56.02,252000.0,42.1835,42.1835,41.773,41.8104,252000.0
2012-01-20 10:30:00,56.02,56.13,55.9,56.06,538800.0,41.8104,41.8925,41.7208,41.8402,538800.0
2012-01-20 11:00:00,56.06,56.27,56.01,56.19,315200.0,41.8402,41.9969,41.8029,41.9372,315200.0
2012-01-20 11:30:00,56.19,56.22,56.09,56.21,301200.0,41.9372,41.9596,41.8626,41.9522,301200.0
2012-01-20 12:00:00,56.21,56.43,56.19,56.41,360800.0,41.9522,42.1164,41.9372,42.1014,360800.0
2012-01-20 12:30:00,56.4,56.45,56.31,56.34,311600.0,42.094,42.1313,42.0268,42.0492,311600.0
2012-01-20 13:00:00,56.34,56.49,56.33,56.47,344200.0,42.0492,42.1611,42.0417,42.1462,344200.0
2012-01-20 13:30:00,56.47,56.58,56.38,56.38,232200.0,42.1462,42.2283,42.079,42.079,232200.0
2012-01-20 14:00:00,56.38,56.45,56.27,56.44,422400.0,42.079,42.1313,41.9969,42.1238,422400.0
2012-01-20 14:30:00,56.44,56.46,56.17,56.19,224800.0,42.1238,42.1388,41.9223,41.9372,224800.0
2012-01-20 15:00:00,56.2,56.4,56.17,56.39,308000.0,41.9447,42.094,41.9223,42.0865,308000.0
2012-01-20 15:30:00,56.38,56.52,56.28,56.42,1015600.0,42.079,42.1835,42.0044,42.1089,1015600.0
2012-01-23 09:30:00,56.67,56.72,56.2,56.47,485800.0,42.2955,42.3328,41.9447,42.1462,485800.0
2012-01-23 10:00:00,56.49,56.53,56.01,56.02,400400.0,42.1611,42.191,41.8029,41.8104,400400.0
2012-01-23 10:30:00,56.01,56.41,55.99,56.13,667600.0,41.8029,42.1014,41.788,41.8925,667600.0
2012-01-23 11:00:00,56.13,56.13,55.85,55.96,216600.0,41.8925,41.8925,41.6835,41.7656,216600.0
2012-01-23 11:30:00,55.96,55.98,55.55,55.73,427200.0,41.7656,41.7805,41.4596,41.5939,427200.0
2012-01-23 12:00:00,55.72,55.74,55.38,55.5,309400.0,41.5865,41.6014,41.3327,41.4223,309400.0
2012-01-23 12:30:00,55.51,55.54,55.45,55.52,352200.0,41.4297,41.4521,41.3849,41.4372,352200.0
2012-01-23 13:00:00,55.52,55.63,55.51,55.61,270400.0,41.4372,41.5193,41.4297,41.5044,270400.0
2012-01-23 13:30:00,55.6,55.64,55.51,55.6,238400.0,41.4969,41.5267,41.4297,41.4969,238400.0
2012-01-23 14:00:00,55.62,55.7,55.5,55.54,198000.0,41.5118,41.5715,41.4223,41.4521,198000.0
2012-01-23 14:30:00,55.54,55.7,55.5,55.7,250000.0,41.4521,41.5715,41.4223,41.5715,250000.0
2012-01-23 15:00:00,55.69,55.76,55.55,55.63,351200.0,41.5641,41.6163,41.4596,41.5193,351200.0
2012-01-23 15:30:00,55.63,55.74,55.59,55.61,805000.0,41.5193,41.6014,41.4894,41.5044,805000.0
2012-01-24 09:30:00,54.56,55.27,54.45,55.02,1704800.0,40.7207,41.2506,40.6386,41.064,1704800.0
2012-01-24 10:00:00,55.07,55.6,55.02,55.22,825400.0,41.1013,41.4969,41.064,41.2133,825400.0
2012-01-24 10:30:00,55.21,55.44,55.15,55.3,485800.0,41.2058,41.3775,41.161,41.273,485800.0
2012-01-24 11:00:00,55.31,55.83,55.25,55.82,543400.0,41.2805,41.6686,41.2357,41.6611,543400.0
2012-01-24 11:30:00,55.82,55.92,55.49,55.49,369800.0,41.6611,41.7357,41.4148,41.4148,369800.0
2012-01-24 12:00:00,55.49,55.73,55.47,55.57,242600.0,41.4148,41.5939,41.3999,41.4745,242600.0
2012-01-24 12:30:00,55.56,55.81,55.5,55.73,358000.0,41.467,41.6536,41.4223,41.5939,358000.0
2012-01-24 13:00:00,55.73,55.78,55.46,55.66,305600.0,41.5939,41.6312,41.3924,41.5417,305600.0
2012-01-24 13:30:00,55.67,55.7,55.46,55.54,232600.0,41.5491,41.5715,41.3924,41.4521,232600.0
2012-01-24 14:00:00,55.54,55.84,55.49,55.8,323600.0,41.4521,41.676,41.4148,41.6462,323600.0
2012-01-24 14:30:00,55.8,55.87,55.74,55.74,448600.0,41.6462,41.6984,41.6014,41.6014,448600.0
2012-01-24 15:00:00,55.74,55.82,55.73,55.74,613800.0,41.6014,41.6611,41.5939,41.6014,613800.0
2012-01-24 15:30:00,55.74,55.75,55.49,55.6,1025400.0,41.6014,41.6088,41.4148,41.4969,1025400.0
2012-01-25 09:30:00,55.33,55.52,55.04,55.49,671000.0,41.2954,41.4372,41.0789,41.4148,671000.0
2012-01-25 10:00:00,55.49,55.94,55.41,55.94,421800.0,41.4148,41.7507,41.3551,41.7507,421800.0
2012-01-25 10:30:00,55.91,55.95,55.77,55.92,397600.0,41.7283,41.7581,41.6238,41.7357,397600.0
2012-01-25 11:00:00,55.93,56.02,55.83,55.85,318600.0,41.7432,41.8104,41.6686,41.6835,318600.0
2012-01-25 11:30:00,55.85,55.88,55.71,55.74,236800.0,41.6835,41.7059,41.579,41.6014,236800.0
2012-01-25 12:00:00,55.74,56.07,55.74,55.97,248800.0,41.6014,41.8477,41.6014,41.773,248800.0
2012-01-25 12:30:00,55.97,56.2,55.86,56.15,459800.0,41.773,41.9447,41.6909,41.9074,459800.0
2012-01-25 13:00:00,56.15,56.52,56.14,56.51,555400.0,41.9074,42.1835,41.8999,42.1761,555400.0
2012-01-25 13:30:00,56.52,56.74,56.45,56.63,488600.0,42.1835,42.3477,42.1313,42.2656,488600.0
2012-01-25 14:00:00,56.62,56.63,56.32,56.32,392600.0,42.2582,42.2656,42.0343,42.0343,392600.0
2012-01-25 14:30:00,56.32,56.55,56.3,56.45,359200.0,42.0343,42.2059,42.0193,42.1313,359200.0
2012-01-25 15:00:00,56.44,56.67,56.44,56.62,628000.0,42.1238,42.2955,42.1238,42.2582,628000.0
2012-01-25 15:30:00,56.62,56.95,56.62,56.82,1056800.0,42.2582,42.5045,42.2582,42.4074,1056800.0
2012-01-26 09:30:00,56.84,57.7,56.84,57.66,664200.0,42.4224,43.0642,42.4224,43.0344,664200.0
2012-01-26 10:00:00,57.65,57.91,57.5,57.6,666000.0,43.0269,43.221,42.915,42.9896,666000.0
2012-01-26 10:30:00,57.61,57.65,57.15,57.17,305600.0,42.997,43.0269,42.6537,42.6687,305600.0
2012-01-26 11:00:00,57.15,57.63,57.15,57.63,315200.0,42.6537,43.012,42.6537,43.012,315200.0
2012-01-26 11:30:00,57.63,57.74,57.24,57.35,474800.0,43.012,43.0941,42.7209,42.803,474800.0
2012-01-26 12:00:00,57.34,57.37,57.18,57.22,263000.0,42.7955,42.8179,42.6761,42.706,263000.0
2012-01-26 12:30:00,57.23,57.33,57.16,57.26,246200.0,42.7134,42.7881,42.6612,42.7358,246200.0
2012-01-26 13:00:00,57.27,57.27,57.1,57.15,209800.0,42.7433,42.7433,42.6164,42.6537,209800.0
2012-01-26 13:30:00,57.15,57.17,57.0,57.07,297800.0,42.6537,42.6687,42.5418,42.594,297800.0
2012-01-26 14:00:00,57.07,57.17,56.97,57.12,299200.0,42.594,42.6687,42.5194,42.6313,299200.0
2012-01-26 14:30:00,57.12,57.2,57.01,57.01,298400.0,42.6313,42.691,42.5492,42.5492,298400.0
2012-01-26 15:00:00,57.01,57.11,56.75,56.75,373400.0,42.5492,42.6239,42.3552,42.3552,373400.0
2012-01-26 15:30:00,56.76,56.99,56.76,56.85,919000.0,42.3627,42.5343,42.3627,42.4298,919000.0
2012-01-27 09:30:00,56.79,57.19,56.6,57.12,511000.0,42.385,42.6836,42.2432,42.6313,511000.0
2012-01-27 10:00:00,57.13,57.21,57.01,57.08,457400.0,42.6388,42.6985,42.5492,42.6015,457400.0
2012-01-27 10:30:00,57.09,57.29,56.89,57.29,471800.0,42.6089,42.7582,42.4597,42.7582,471800.0
2012-01-27 11:00:00,57.3,57.53,57.21,57.44,425400.0,42.7657,42.9373,42.6985,42.8702,425400.0
2012-01-27 11:30:00,57.45,57.45,57.06,57.11,310600.0,42.8776,42.8776,42.5866,42.6239,310600.0
2012-01-27 12:00:00,57.12,57.13,56.88,57.08,278000.0,42.6313,42.6388,42.4522,42.6015,278000.0
2012-01-27 12:30:00,57.07,57.08,56.87,56.89,193200.0,42.594,42.6015,42.4448,42.4597,193200.0
2012-01-27 13:00:00,56.89,57.07,56.84,57.05,244200.0,42.4597,42.594,42.4224,42.5791,244200.0
2012-01-27 13:30:00,57.05,57.32,57.03,57.31,248200.0,42.5791,42.7806,42.5642,42.7731,248200.0
2012-01-27 14:00:00,57.3,57.39,57.26,57.39,356800.0,42.7657,42.8329,42.7358,42.8329,356800.0
2012-01-27 14:30:00,57.39,57.45,57.33,57.38,297400.0,42.8329,42.8776,42.7881,42.8254,297400.0
2012-01-27 15:00:00,57.39,57.6,57.38,57.53,495400.0,42.8329,42.9896,42.8254,42.9373,495400.0
2012-01-27 15:30:00,57.54,57.62,57.42,57.5,907000.0,42.9448,43.0045,42.8552,42.915,907000.0
2012-01-30 09:30:00,56.8,57.38,56.68,57.13,646000.0,42.3925,42.8254,42.3029,42.6388,646000.0
2012-01-30 10:00:00,57.1,57.35,57.06,57.22,427000.0,42.6164,42.803,42.5866,42.706,427000.0
2012-01-30 10:30:00,57.22,57.49,57.19,57.34,388200.0,42.706,42.9075,42.6836,42.7955,388200.0
2012-01-30 11:00:00,57.34,57.36,57.02,57.24,487400.0,42.7955,42.8105,42.5567,42.7209,487400.0
2012-01-30 11:30:00,57.24,57.37,57.21,57.32,338000.0,42.7209,42.8179,42.6985,42.7806,338000.0
2012-01-30 12:00:00,57.32,57.34,57.21,57.27,285000.0,42.7806,42.7955,42.6985,42.7433,285000.0
2012-01-30 12:30:00,57.28,57.31,57.19,57.25,330200.0,42.7508,42.7731,42.6836,42.7284,330200.0
2012-01-30 13:00:00,57.24,57.31,57.18,57.28,150400.0,42.7209,42.7731,42.6761,42.7508,150400.0
2012-01-30 13:30:00,57.28,57.33,57.21,57.25,406400.0,42.7508,42.7881,42.6985,42.7284,406400.0
2012-01-30 14:00:00,57.25,57.32,57.2,57.24,337400.0,42.7284,42.7806,42.691,42.7209,337400.0
2012-01-30 14:30:00,57.24,57.35,57.21,57.26,346800.0,42.7209,42.803,42.6985,42.7358,346800.0
2012-01-30 15:00:00,57.26,57.36,57.2,57.24,442600.0,42.7358,42.8105,42.691,42.7209,442600.0
2012-01-30 15:30:00,57.24,57.34,57.08,57.32,978200.0,42.7209,42.7955,42.6015,42.7806,978200.0
2012-01-31 09:30:00,57.7,57.84,57.22,57.52,705600.0,43.0642,43.1687,42.706,42.9299,705600.0
2012-01-31 10:00:00,57.52,57.57,57.0,57.02,483200.0,42.9299,42.9672,42.5418,42.5567,483200.0
2012-01-31 10:30:00,57.02,57.16,56.86,56.93,407600.0,42.5567,42.6612,42.4373,42.4895,407600.0
2012-01-31 11:00:00,56.94,57.03,56.83,56.99,283400.0,42.497,42.5642,42.4149,42.5343,283400.0
2012-01-31 11:30:00,56.99,57.04,56.91,56.99,215800.0,42.5343,42.5716,42.4746,42.5343,215800.0
2012-01-31 12:00:00,57.01,57.02,56.81,56.9,281000.0,42.5492,42.5567,42.4,42.4671,281000.0
2012-01-31 12:30:00,56.9,57.01,56.9,56.98,329000.0,42.4671,42.5492,42.4671,42.5269,329000.0
2012-01-31 13:00:00,56.99,57.23,56.98,57.21,216600.0,42.5343,42.7134,42.5269,42.6985,216600.0
2012-01-31 13:30:00,57.2,57.22,56.85,56.85,177600.0,42.691,42.706,42.4298,42.4298,177600.0
2012-01-31 14:00:00,56.84,57.1,56.82,57.05,307600.0,42.4224,42.6164,42.4074,42.5791,307600.0
2012-01-31 14:30:00,57.05,57.13,56.98,57.13,209200.0,42.5791,42.6388,42.5269,42.6388,209200.0
2012-01-31 15:00:00,57.13,57.13,56.96,57.06,421400.0,42.6388,42.6388,42.5119,42.5866,421400.0
2012-01-31 15:30:00,57.06,57.21,56.99,57.15,993200.0,42.5866,42.6985,42.5343,42.6537,993200.0
2012-02-01 09:30:00,57.77,58.35,57.74,57.88,763000.0,43.1165,43.5493,43.0941,43.1986,763000.0
2012-02-01 10:00:00,57.9,58.49,57.87,58.48,1005200.0,43.2135,43.6538,43.1911,43.6464,1005200.0
2012-02-01 10:30:00,58.47,58.7,58.35,58.41,907400.0,43.6389,43.8106,43.5493,43.5941,907400.0
2012-02-01 11:00:00,58.4,58.52,58.29,58.49,815200.0,43.5867,43.6762,43.5046,43.6538,815200.0
2012-02-01 11:30:00,58.49,58.6,58.4,58.44,579000.0,43.6538,43.7359,43.5867,43.6165,579000.0
2012-02-01 12:00:00,58.44,58.44,58.13,58.18,470400.0,43.6165,43.6165,43.3851,43.4225,470400.0
2012-02-01 12:30:00,58.18,58.23,58.07,58.08,396400.0,43.4225,43.4598,43.3404,43.3478,396400.0
2012-02-01 13:00:00,58.08,58.15,57.98,58.05,377800.0,43.3478,43.4001,43.2732,43.3254,377800.0
2012-02-01 13:30:00,58.05,58.05,57.67,57.71,375800.0,43.3254,43.3254,43.0418,43.0717,375800.0
2012-02-01 14:00:00,57.71,57.76,57.55,57.7,423200.0,43.0717,43.109,42.9523,43.0642,423200.0
2012-02-01 14:30:00,57.71,57.72,57.5,57.65,445200.0,43.0717,43.0791,42.915,43.0269,445200.0
2012-02-01 15:00:00,57.66,57.71,57.52,57.52,535000.0,43.0344,43.0717,42.9299,42.9299,535000.0
2012-02-01 15:30:00,57.52,57.65,57.35,57.42,1047800.0,42.9299,43.0269,42.803,42.8552,1047800.0
2012-02-02 09:30:00,57.3,57.84,57.08,57.33,803200.0,42.7657,43.1687,42.6015,42.7881,803200.0
2012-02-02 10:00:00,57.33,57.62,57.26,57.38,496000.0,42.7881,43.0045,42.7358,42.8254,496000.0
2012-02-02 10:30:00,57.38,57.63,57.33,57.33,444600.0,42.8254,43.012,42.7881,42.7881,444600.0
2012-02-02 11:00:00,57.35,57.49,57.22,57.3,351800.0,42.803,42.9075,42.706,42.7657,351800.0
2012-02-02 11:30:00,57.3,57.44,57.24,57.32,344600.0,42.7657,42.8702,42.7209,42.7806,344600.0
2012-02-02 12:00:00,57.32,57.44,57.25,57.39,204200.0,42.7806,42.8702,42.7284,42.8329,204200.0
2012-02-02 12:30:00,57.38,57.5,57.3,57.48,246400.0,42.8254,42.915,42.7657,42.9,246400.0
2012-02-02 13:00:00,57.49,57.54,57.38,57.52,329200.0,42.9075,42.9448,42.8254,42.9299,329200.0
2012-02-02 13:30:00,57.52,57.57,57.43,57.49,261200.0,42.9299,42.9672,42.8627,42.9075,261200.0
2012-02-02 14:00:00,57.49,57.52,57.4,57.44,186200.0,42.9075,42.9299,42.8403,42.8702,186200.0
2012-02-02 14:30:00,57.44,57.52,57.43,57.49,215000.0,42.8702,42.9299,42.8627,42.9075,215000.0
2012-02-02 15:00:00,57.5,57.52,57.38,57.41,198000.0,42.915,42.9299,42.8254,42.8478,198000.0
2012-02-02 15:30:00,57.4,57.52,57.32,57.35,616600.0,42.8403,42.9299,42.7806,42.803,616600.0
2012-02-03 09:30:00,58.0,58.13,57.79,57.97,526000.0,43.2881,43.3851,43.1314,43.2657,526000.0
2012-02-03 10:00:00,57.96,58.23,57.96,58.1,397000.0,43.2583,43.4598,43.2583,43.3628,397000.0
2012-02-03 10:30:00,58.1,58.24,57.99,58.01,359400.0,43.3628,43.4672,43.2807,43.2956,359400.0
2012-02-03 11:00:00,57.99,58.03,57.82,58.02,160400.0,43.2807,43.3105,43.1538,43.3031,160400.0
2012-02-03 11:30:00,58.0,58.04,57.9,57.94,143800.0,43.2881,43.318,43.2135,43.2433,143800.0
2012-02-03 12:00:00,57.94,57.98,57.82,57.9,178800.0,43.2433,43.2732,43.1538,43.2135,178800.0
2012-02-03 12:30:00,57.9,58.04,57.86,58.02,318000.0,43.2135,43.318,43.1836,43.3031,318000.0
2012-02-03 13:00:00,58.02,58.06,57.93,57.99,243000.0,43.3031,43.3329,43.2359,43.2807,243000.0
2012-02-03 13:30:00,57.99,58.05,57.99,58.04,242800.0,43.2807,43.3254,43.2807,43.318,242800.0
2012-02-03 14:00:00,58.04,58.21,58.02,58.19,389200.0,43.318,43.4449,43.3031,43.4299,389200.0
2012-02-03 14:30:00,58.2,58.35,58.16,58.22,418800.0,43.4374,43.5493,43.4075,43.4523,418800.0
2012-02-03 15:00:00,58.21,58.26,58.12,58.22,294200.0,43.4449,43.4822,43.3777,43.4523,294200.0
2012-02-03 15:30:00,58.22,58.24,58.01,58.05,794200.0,43.4523,43.4672,43.2956,43.3254,794200.0
2012-02-06 09:30:00,57.96,57.99,57.19,57.66,696000.0,43.2583,43.2807,42.6836,43.0344,696000.0
2012-02-06 10:00:00,57.66,57.99,57.63,57.92,537800.0,43.0344,43.2807,43.012,43.2284,537800.0
2012-02-06 10:30:00,57.92,57.98,57.62,57.77,256800.0,43.2284,43.2732,43.0045,43.1165,256800.0
2012-02-06 11:00:00,57.77,57.91,57.74,57.9,169600.0,43.1165,43.221,43.0941,43.2135,169600.0
2012-02-06 11:30:00,57.9,58.06,57.88,58.02,140800.0,43.2135,43.3329,43.1986,43.3031,140800.0
2012-02-06 12:00:00,58.02,58.03,57.92,57.92,194800.0,43.3031,43.3105,43.2284,43.2284,194800.0
2012-02-06 12:30:00,57.91,57.91,57.85,57.86,208200.0,43.221,43.221,43.1762,43.1836,208200.0
2012-02-06 13:00:00,57.85,57.9,57.77,57.84,179600.0,43.1762,43.2135,43.1165,43.1687,179600.0
2012-02-06 13:30:00,57.84,57.84,57.58,57.62,240200.0,43.1687,43.1687,42.9747,43.0045,240200.0
2012-02-06 14:00:00,57.62,57.72,57.6,57.6,176400.0,43.0045,43.0791,42.9896,42.9896,176400.0
2012-02-06 14:30:00,57.6,57.67,57.56,57.56,221000.0,42.9896,43.0418,42.9597,42.9597,221000.0
2012-02-06 15:00:00,57.57,57.63,57.54,57.54,283400.0,42.9672,43.012,42.9448,42.9448,283400.0
2012-02-06 15:30:00,57.54,57.56,57.42,57.52,781400.0,42.9448,42.9597,42.8552,42.9299,781400.0
2012-02-07 09:30:00,57.26,57.47,56.71,56.72,543800.0,42.7358,42.8926,42.3253,42.3328,543800.0
2012-02-07 10:00:00,56.71,56.72,56.14,56.38,1304600.0,42.3253,42.3328,41.8999,42.079,1304600.0
2012-02-07 10:30:00,56.38,56.58,56.37,56.47,660600.0,42.079,42.2283,42.0716,42.1462,660600.0
2012-02-07 11:00:00,56.47,56.77,56.43,56.77,576600.0,42.1462,42.3701,42.1164,42.3701,576600.0
2012-02-07 11:30:00,56.77,56.82,56.71,56.8,307600.0,42.3701,42.4074,42.3253,42.3925,307600.0
2012-02-07 12:00:00,56.8,56.88,56.79,56.84,240400.0,42.3925,42.4522,42.385,42.4224,240400.0
2012-02-07 12:30:00,56.85,57.03,56.84,57.03,223200.0,42.4298,42.5642,42.4224,42.5642,223200.0
2012-02-07 13:00:00,57.02,57.07,56.91,57.02,205800.0,42.5567,42.594,42.4746,42.5567,205800.0
2012-02-07 13:30:00,57.04,57.21,57.01,57.21,175800.0,42.5716,42.6985,42.5492,42.6985,175800.0
2012-02-07 14:00:00,57.21,57.26,57.15,57.24,235000.0,42.6985,42.7358,42.6537,42.7209,235000.0
2012-02-07 14:30:00,57.23,57.29,57.16,57.21,250600.0,42.7134,42.7582,42.6612,42.6985,250600.0
2012-02-07 15:00:00,57.2,57.49,57.2,57.46,510000.0,42.691,42.9075,42.691,42.8851,510000.0
2012-02-07 15:30:00,57.46,57.53,57.32,57.35,598400.0,42.8851,42.9373,42.7806,42.803,598400.0
2012-02-08 09:30:00,57.56,57.77,57.28,57.7,426800.0,42.9597,43.1165,42.7508,43.0642,426800.0
2012-02-08 10:00:00,57.7,57.86,57.61,57.62,333200.0,43.0642,43.1836,42.997,43.0045,333200.0
2012-02-08 10:30:00,57.62,57.69,57.46,57.49,390600.0,43.0045,43.0568,42.8851,42.9075,390600.0
2012-02-08 11:00:00,57.51,57.52,57.05,57.11,378000.0,42.9224,42.9299,42.5791,42.6239,378000.0
2012-02-08 11:30:00,57.12,57.16,56.91,57.12,552600.0,42.6313,42.6612,42.4746,42.6313,552600.0
2012-02-08 12:00:00,57.13,57.37,57.13,57.23,387400.0,42.6388,42.8179,42.6388,42.7134,387400.0
2012-02-08 12:30:00,57.23,57.34,57.18,57.33,417200.0,42.7134,42.7955,42.6761,42.7881,417200.0
2012-02-08 13:00:00,57.34,57.35,57.1,57.17,278400.0,42.7955,42.803,42.6164,42.6687,278400.0
2012-02-08 13:30:00,57.17,57.19,57.01,57.02,483600.0,42.6687,42.6836,42.5492,42.5567,483600.0
2012-02-08 14:00:00,57.03,57.12,56.98,57.05,416800.0,42.5642,42.6313,42.5269,42.5791,416800.0
2012-02-08 14:30:00,57.06,57.29,57.05,57.26,391000.0,42.5866,42.7582,42.5791,42.7358,391000.0
2012-02-08 15:00:00,57.26,57.26,57.1,57.13,445400.0,42.7358,42.7358,42.6164,42.6388,445400.0
2012-02-08 15:30:00,57.13,57.21,57.08,57.17,787000.0,42.6388,42.6985,42.6015,42.6687,787000.0
2012-02-09 09:30:00,57.33,57.37,56.55,56.6,1051400.0,42.7881,42.8179,42.2059,42.2432,1051400.0
2012-02-09 10:00:00,56.6,56.72,56.35,56.41,771400.0,42.2432,42.3328,42.0567,42.1014,771400.0
2012-02-09 10:30:00,56.42,56.48,56.22,56.44,851800.0,42.1089,42.1537,41.9596,42.1238,851800.0
2012-02-09 11:00:00,56.45,56.47,56.24,56.31,525000.0,42.1313,42.1462,41.9746,42.0268,525000.0
2012-02-09 11:30:00,56.3,56.41,56.17,56.4,653600.0,42.0193,42.1014,41.9223,42.094,653600.0
2012-02-09 12:00:00,56.4,56.5,56.32,56.34,577000.0,42.094,42.1686,42.0343,42.0492,577000.0
2012-02-09 12:30:00,56.35,56.38,56.27,56.32,304400.0,42.0567,42.079,41.9969,42.0343,304400.0
2012-02-09 13:00:00,56.31,56.44,56.27,56.38,332400.0,42.0268,42.1238,41.9969,42.079,332400.0
2012-02-09 13:30:00,56.37,56.6,56.32,56.59,491400.0,42.0716,42.2432,42.0343,42.2358,491400.0
2012-02-09 14:00:00,56.59,56.76,56.59,56.76,458600.0,42.2358,42.3627,42.2358,42.3627,458600.0
2012-02-09 14:30:00,56.76,56.88,56.73,56.73,456400.0,42.3627,42.4522,42.3403,42.3403,456400.0
2012-02-09 15:00:00,56.73,56.74,56.59,56.65,392400.0,42.3403,42.3477,42.2358,42.2806,392400.0
2012-02-09 15:30:00,56.66,56.66,56.26,56.41,1432000.0,42.288,42.288,41.9895,42.1014,1432000.0
2012-02-10 09:30:00,56.0,56.0,55.4,55.49,909000.0,41.7954,41.7954,41.3476,41.4148,909000.0
2012-02-10 10:00:00,55.49,55.62,55.27,55.59,493800.0,41.4148,41.5118,41.2506,41.4894,493800.0
2012-02-10 10:30:00,55.58,55.73,55.51,55.73,549000.0,41.482,41.5939,41.4297,41.5939,549000.0
2012-02-10 11:00:00,55.73,55.8,55.66,55.66,311200.0,41.5939,41.6462,41.5417,41.5417,311200.0
2012-02-10 11:30:00,55.66,55.82,55.65,55.77,282200.0,41.5417,41.6611,41.5342,41.6238,282200.0
2012-02-10 12:00:00,55.77,55.78,55.57,55.58,265200.0,41.6238,41.6312,41.4745,41.482,265200.0
2012-02-10 12:30:00,55.57,55.89,55.57,55.88,235200.0,41.4745,41.7133,41.4745,41.7059,235200.0
2012-02-10 13:00:00,55.88,55.99,55.8,55.8,237400.0,41.7059,41.788,41.6462,41.6462,237400.0
2012-02-10 13:30:00,55.8,55.85,55.64,55.72,182200.0,41.6462,41.6835,41.5267,41.5865,182200.0
2012-02-10 14:00:00,55.72,55.77,55.65,55.74,207000.0,41.5865,41.6238,41.5342,41.6014,207000.0
2012-02-10 14:30:00,55.74,55.77,55.69,55.73,230600.0,41.6014,41.6238,41.5641,41.5939,230600.0
2012-02-10 15:00:00,55.72,55.8,55.63,55.75,302800.0,41.5865,41.6462,41.5193,41.6088,302800.0
2012-02-10 15:30:00,55.74,55.82,55.67,55.8,1016800.0,41.6014,41.6611,41.5491,41.6462,1016800.0
2012-02-13 09:30:00,56.31,56.63,56.22,56.35,573800.0,42.0268,42.2656,41.9596,42.0567,573800.0
2012-02-13 10:00:00,56.35,56.35,56.0,56.15,464800.0,42.0567,42.0567,41.7954,41.9074,464800.0
2012-02-13 10:30:00,56.15,56.15,55.76,56.12,493600.0,41.9074,41.9074,41.6163,41.885,493600.0
2012-02-13 11:00:00,56.13,56.17,56.06,56.08,251600.0,41.8925,41.9223,41.8402,41.8551,251600.0
2012-02-13 11:30:00,56.08,56.21,56.07,56.07,263800.0,41.8551,41.9522,41.8477,41.8477,263800.0
2012-02-13 12:00:00,56.07,56.28,56.07,56.25,294600.0,41.8477,42.0044,41.8477,41.982,294600.0
2012-02-13 12:30:00,56.24,56.37,56.19,56.37,208000.0,41.9746,42.0716,41.9372,42.0716,208000.0
2012-02-13 13:00:00,56.37,56.51,56.37,56.45,404200.0,42.0716,42.1761,42.0716,42.1313,404200.0
2012-02-13 13:30:00,56.45,56.49,56.39,56.46,350800.0,42.1313,42.1611,42.0865,42.1388,350800.0
2012-02-13 14:00:00,56.47,56.55,56.44,56.46,332000.0,42.1462,42.2059,42.1238,42.1388,332000.0
2012-02-13 14:30:00,56.46,56.51,56.43,56.51,204800.0,42.1388,42.1761,42.1164,42.1761,204800.0
2012-02-13 15:00:00,56.5,56.66,56.49,56.62,356400.0,42.1686,42.288,42.1611,42.2582,356400.0
2012-02-13 15:30:00,56.62,56.63,56.43,56.59,741000.0,42.2582,42.2656,42.1164,42.2358,741000.0
2012-02-14 09:30:00,56.38,56.42,55.94,56.15,407200.0,42.079,42.1089,41.7507,41.9074,407200.0
2012-02-14 10:00:00,56.15,56.86,56.02,56.84,623200.0,41.9074,42.4373,41.8104,42.4224,623200.0
2012-02-14 10:30:00,56.83,56.84,56.52,56.62,369200.0,42.4149,42.4224,42.1835,42.2582,369200.0
2012-02-14 11:00:00,56.62,56.63,56.47,56.57,217400.0,42.2582,42.2656,42.1462,42.2208,217400.0
2012-02-14 11:30:00,56.56,56.63,56.41,56.44,209200.0,42.2134,42.2656,42.1014,42.1238,209200.0
2012-02-14 12:00:00,56.46,56.52,56.42,56.45,167000.0,42.1388,42.1835,42.1089,42.1313,167000.0
2012-02-14 12:30:00,56.47,56.55,56.3,56.35,167600.0,42.1462,42.2059,42.0193,42.0567,167600.0
2012-02-14 13:00:00,56.36,56.38,56.13,56.13,224000.0,42.0641,42.079,41.8925,41.8925,224000.0
2012-02-14 13:30:00,56.13,56.41,56.13,56.41,427200.0,41.8925,42.1014,41.8925,42.1014,427200.0
2012-02-14 14:00:00,56.4,56.41,56.09,56.09,234400.0,42.094,42.1014,41.8626,41.8626,234400.0
2012-02-14 14:30:00,56.09,56.11,55.98,56.1,289200.0,41.8626,41.8775,41.7805,41.8701,289200.0
2012-02-14 15:00:00,56.1,56.26,56.08,56.1,335600.0,41.8701,41.9895,41.8551,41.8701,335600.0
2012-02-14 15:30:00,56.1,56.63,56.09,56.58,599600.0,41.8701,42.2656,41.8626,42.2283,599600.0
2012-02-15 09:30:00,56.88,57.05,56.27,56.43,1003400.0,42.4522,42.5791,41.9969,42.1164,1003400.0
2012-02-15 10:00:00,56.44,56.49,56.26,56.41,246000.0,42.1238,42.1611,41.9895,42.1014,246000.0
2012-02-15 10:30:00,56.41,56.55,56.26,56.42,292200.0,42.1014,42.2059,41.9895,42.1089,292200.0
2012-02-15 11:00:00,56.41,56.52,56.34,56.38,202600.0,42.1014,42.1835,42.0492,42.079,202600.0
2012-02-15 11:30:00,56.38,56.52,56.29,56.44,301400.0,42.079,42.1835,42.0119,42.1238,301400.0
2012-02-15 12:00:00,56.44,56.45,56.26,56.28,360800.0,42.1238,42.1313,41.9895,42.0044,360800.0
2012-02-15 12:30:00,56.29,56.3,55.7,55.77,401600.0,42.0119,42.0193,41.5715,41.6238,401600.0
2012-02-15 13:00:00,55.77,55.79,55.6,55.66,400600.0,41.6238,41.6387,41.4969,41.5417,400600.0
2012-02-15 13:30:00,55.66,55.7,55.48,55.49,286800.0,41.5417,41.5715,41.4073,41.4148,286800.0
2012-02-15 14:00:00,55.49,55.51,55.05,55.1,775800.0,41.4148,41.4297,41.0864,41.1237,775800.0
2012-02-15 14:30:00,55.11,55.11,54.66,54.67,850000.0,41.1312,41.1312,40.7953,40.8028,850000.0
2012-02-15 15:00:00,54.67,54.68,54.43,54.59,1352200.0,40.8028,40.8103,40.6237,40.7431,1352200.0
2012-02-15 15:30:00,54.6,54.82,54.58,54.71,1617400.0,40.7505,40.9147,40.7356,40.8326,1617400.0
2012-02-16 09:30:00,54.65,55.0,54.55,54.71,1249200.0,40.7879,41.0491,40.7132,40.8326,1249200.0
2012-02-16 10:00:00,54.7,54.8,54.33,54.42,893000.0,40.8252,40.8998,40.549,40.6162,893000.0
2012-02-16 10:30:00,54.43,54.44,54.16,54.23,818400.0,40.6237,40.6311,40.4222,40.4744,818400.0
2012-02-16 11:00:00,54.23,54.51,54.21,54.38,763400.0,40.4744,40.6834,40.4595,40.5863,763400.0
2012-02-16 11:30:00,54.38,54.69,54.33,54.61,459800.0,40.5863,40.8177,40.549,40.758,459800.0
2012-02-16 12:00:00,54.63,54.74,54.55,54.71,700800.0,40.7729,40.855,40.7132,40.8326,700800.0
2012-02-16 12:30:00,54.72,54.76,54.47,54.49,326400.0,40.8401,40.87,40.6535,40.6684,326400.0
2012-02-16 13:00:00,54.49,54.54,54.42,54.52,419000.0,40.6684,40.7058,40.6162,40.6908,419000.0
2012-02-16 13:30:00,54.51,54.54,54.4,54.42,645000.0,40.6834,40.7058,40.6013,40.6162,645000.0
2012-02-16 14:00:00,54.42,54.45,54.24,54.31,544400.0,40.6162,40.6386,40.4819,40.5341,544400.0
2012-02-16 14:30:00,54.31,54.51,54.31,54.5,631400.0,40.5341,40.6834,40.5341,40.6759,631400.0
2012-02-16 15:00:00,54.51,54.51,54.3,54.37,532800.0,40.6834,40.6834,40.5266,40.5789,532800.0
2012-02-16 15:30:00,54.37,54.55,54.37,54.44,1202400.0,40.5789,40.7132,40.5789,40.6311,1202400.0
2012-02-17 09:30:00,54.83,55.68,54.57,55.54,1714200.0,40.9222,41.5566,40.7282,41.4521,1714200.0
2012-02-17 10:00:00,55.54,55.63,55.41,55.49,496400.0,41.4521,41.5193,41.3551,41.4148,496400.0
2012-02-17 10:30:00,55.48,55.52,55.11,55.13,297800.0,41.4073,41.4372,41.1312,41.1461,297800.0
2012-02-17 11:00:00,55.13,55.13,54.94,55.02,365200.0,41.1461,41.1461,41.0043,41.064,365200.0
2012-02-17 11:30:00,55.02,55.12,54.82,54.86,352800.0,41.064,41.1386,40.9147,40.9446,352800.0
2012-02-17 12:00:00,54.85,54.99,54.77,54.88,467400.0,40.9371,41.0416,40.8774,40.9595,467400.0
2012-02-17 12:30:00,54.88,55.05,54.88,55.04,300800.0,40.9595,41.0864,40.9595,41.0789,300800.0
2012-02-17 13:00:00,55.04,55.26,54.96,55.15,298800.0,41.0789,41.2431,41.0192,41.161,298800.0
2012-02-17 13:30:00,55.13,55.27,55.1,55.19,296200.0,41.1461,41.2506,41.1237,41.1909,296200.0
2012-02-17 14:00:00,55.19,55.36,55.19,55.34,400600.0,41.1909,41.3178,41.1909,41.3028,400600.0
2012-02-17 14:30:00,55.34,55.36,55.22,55.28,210600.0,41.3028,41.3178,41.2133,41.2581,210600.0
2012-02-17 15:00:00,55.29,55.56,55.24,55.52,404400.0,41.2655,41.467,41.2282,41.4372,404400.0
2012-02-17 15:30:00,55.52,55.6,55.36,55.48,1349800.0,41.4372,41.4969,41.3178,41.4073,1349800.0
2012-02-21 09:30:00,55.8,55.88,55.22,55.54,907600.0,41.6462,41.7059,41.2133,41.4521,907600.0
2012-02-21 10:00:00,55.52,56.0,55.51,55.93,466400.0,41.4372,41.7954,41.4297,41.7432,466400.0
2012-02-21 10:30:00,55.93,56.09,55.84,55.99,433200.0,41.7432,41.8626,41.676,41.788,433200.0
2012-02-21 11:00:00,55.99,56.06,55.88,55.96,337600.0,41.788,41.8402,41.7059,41.7656,337600.0
2012-02-21 11:30:00,55.96,55.97,55.87,55.91,353200.0,41.7656,41.773,41.6984,41.7283,353200.0
2012-02-21 12:00:00,55.9,55.99,55.79,55.94,372000.0,41.7208,41.788,41.6387,41.7507,372000.0
2012-02-21 12:30:00,55.94,55.99,55.81,55.9,389000.0,41.7507,41.788,41.6536,41.7208,389000.0
2012-02-21 13:00:00,55.89,55.94,55.67,55.92,256600.0,41.7133,41.7507,41.5491,41.7357,256600.0
2012-02-21 13:30:00,55.92,55.99,55.74,55.77,253400.0,41.7357,41.788,41.6014,41.6238,253400.0
2012-02-21 14:00:00,55.77,55.87,55.68,55.76,288400.0,41.6238,41.6984,41.5566,41.6163,288400.0
2012-02-21 14:30:00,55.77,55.85,55.66,55.85,268600.0,41.6238,41.6835,41.5417,41.6835,268600.0
2012-02-21 15:00:00,55.85,55.87,55.68,55.74,304600.0,41.6835,41.6984,41.5566,41.6014,304600.0
2012-02-21 15:30:00,55.73,55.93,55.73,55.91,833600.0,41.5939,41.7432,41.5939,41.7283,833600.0
2012-02-22 09:30:00,55.55,55.99,55.52,55.95,394800.0,41.4596,41.788,41.4372,41.7581,394800.0
2012-02-22 10:00:00,55.94,56.15,55.85,56.07,292200.0,41.7507,41.9074,41.6835,41.8477,292200.0
2012-02-22 10:30:00,56.07,56.25,55.94,56.19,512000.0,41.8477,41.982,41.7507,41.9372,512000.0
2012-02-22 11:00:00,56.18,56.33,56.09,56.23,308400.0,41.9298,42.0417,41.8626,41.9671,308400.0
2012-02-22 11:30:00,56.23,56.26,55.69,55.78,320200.0,41.9671,41.9895,41.5641,41.6312,320200.0
2012-02-22 12:00:00,55.78,55.87,55.77,55.78,180600.0,41.6312,41.6984,41.6238,41.6312,180600.0
2012-02-22 12:30:00,55.77,55.88,55.76,55.88,211400.0,41.6238,41.7059,41.6163,41.7059,211400.0
2012-02-22 13:00:00,55.88,56.1,55.88,55.99,274000.0,41.7059,41.8701,41.7059,41.788,274000.0
2012-02-22 13:30:00,55.98,56.04,55.92,56.0,126800.0,41.7805,41.8253,41.7357,41.7954,126800.0
2012-02-22 14:00:00,55.99,56.08,55.9,56.02,178400.0,41.788,41.8551,41.7208,41.8104,178400.0
2012-02-22 14:30:00,56.02,56.08,55.96,55.99,170800.0,41.8104,41.8551,41.7656,41.788,170800.0
2012-02-22 15:00:00,55.99,56.06,55.85,55.9,279400.0,41.788,41.8402,41.6835,41.7208,279400.0
2012-02-22 15:30:00,55.9,56.06,55.86,56.04,1124400.0,41.7208,41.8402,41.6909,41.8253,1124400.0
2012-02-23 09:30:00,56.06,56.06,55.35,55.38,710000.0,41.8402,41.8402,41.3103,41.3327,710000.0
2012-02-23 10:00:00,55.38,55.4,55.21,55.21,385800.0,41.3327,41.3476,41.2058,41.2058,385800.0
2012-02-23 10:30:00,55.22,55.32,55.07,55.18,467400.0,41.2133,41.2879,41.1013,41.1834,467400.0
2012-02-23 11:00:00,55.18,55.31,55.1,55.19,471200.0,41.1834,41.2805,41.1237,41.1909,471200.0
2012-02-23 11:30:00,55.19,55.2,55.06,55.15,327000.0,41.1909,41.1984,41.0939,41.161,327000.0
2012-02-23 12:00:00,55.15,55.4,55.12,55.4,298600.0,41.161,41.3476,41.1386,41.3476,298600.0
2012-02-23 12:30:00,55.4,55.71,55.38,55.7,349600.0,41.3476,41.579,41.3327,41.5715,349600.0
2012-02-23 13:00:00,55.7,55.7,55.6,55.69,163200.0,41.5715,41.5715,41.4969,41.5641,163200.0
2012-02-23 13:30:00,55.69,55.84,55.6,55.83,188800.0,41.5641,41.676,41.4969,41.6686,188800.0
2012-02-23 14:00:00,55.83,55.98,55.78,55.87,309400.0,41.6686,41.7805,41.6312,41.6984,309400.0
2012-02-23 14:30:00,55.88,55.96,55.77,55.81,283800.0,41.7059,41.7656,41.6238,41.6536,283800.0
2012-02-23 15:00:00,55.82,55.97,55.81,55.9,323800.0,41.6611,41.773,41.6536,41.7208,323800.0
2012-02-23 15:30:00,55.89,56.01,55.88,55.97,715400.0,41.7133,41.8029,41.7059,41.773,715400.0
2012-02-24 09:30:00,55.89,56.5,55.72,56.49,539600.0,41.7133,42.1686,41.5865,42.1611,539600.0
2012-02-24 10:00:00,56.49,56.65,56.44,56.47,349800.0,42.1611,42.2806,42.1238,42.1462,349800.0
2012-02-24 10:30:00,56.47,56.69,56.47,56.67,189000.0,42.1462,42.3104,42.1462,42.2955,189000.0
2012-02-24 11:00:00,56.67,56.85,56.67,56.75,312000.0,42.2955,42.4298,42.2955,42.3552,312000.0
2012-02-24 11:30:00,56.74,56.83,56.44,56.46,402800.0,42.3477,42.4149,42.1238,42.1388,402800.0
2012-02-24 12:00:00,56.46,56.59,56.39,56.45,240200.0,42.1388,42.2358,42.0865,42.1313,240200.0
2012-02-24 12:30:00,56.46,56.65,56.46,56.57,146400.0,42.1388,42.2806,42.1388,42.2208,146400.0
2012-02-24 13:00:00,56.57,56.66,56.5,56.52,115400.0,42.2208,42.288,42.1686,42.1835,115400.0
2012-02-24 13:30:00,56.52,56.53,56.27,56.33,175600.0,42.1835,42.191,41.9969,42.0417,175600.0
2012-02-24 14:00:00,56.35,56.46,56.32,56.32,187000.0,42.0567,42.1388,42.0343,42.0343,187000.0
2012-02-24 14:30:00,56.32,56.34,56.13,56.34,213200.0,42.0343,42.0492,41.8925,42.0492,213200.0
2012-02-24 15:00:00,56.33,56.38,56.27,56.27,187400.0,42.0417,42.079,41.9969,41.9969,187400.0
2012-02-24 15:30:00,56.27,56.38,56.24,56.33,459000.0,41.9969,42.079,41.9746,42.0417,459000.0
2012-02-27 09:30:00,55.77,56.02,55.6,55.83,289000.0,41.8453,42.0329,41.7177,41.8903,289000.0
2012-02-27 10:00:00,55.84,56.11,55.83,55.99,196600.0,41.8978,42.1004,41.8903,42.0104,196600.0
2012-02-27 10:30:00,55.99,56.32,55.93,56.23,212200.0,42.0104,42.258,41.9653,42.1904,212200.0
2012-02-27 11:00:00,56.24,56.79,56.16,56.58,447200.0,42.1979,42.6106,42.1379,42.4531,447200.0
2012-02-27 11:30:00,56.6,56.68,56.48,56.65,256400.0,42.4681,42.5281,42.378,42.5056,256400.0
2012-02-27 12:00:00,56.66,56.89,56.66,56.84,302200.0,42.5131,42.6856,42.5131,42.6481,302200.0
2012-02-27 12:30:00,56.85,56.98,56.69,56.98,236200.0,42.6556,42.7532,42.5356,42.7532,236200.0
2012-02-27 13:00:00,56.97,56.98,56.77,56.8,151400.0,42.7457,42.7532,42.5956,42.6181,151400.0
2012-02-27 13:30:00,56.81,56.86,56.58,56.59,172000.0,42.6256,42.6631,42.4531,42.4606,172000.0
2012-02-27 14:00:00,56.6,56.65,56.29,56.44,315800.0,42.4681,42.5056,42.2355,42.348,315800.0
2012-02-27 14:30:00,56.45,56.54,56.33,56.51,127400.0,42.3555,42.423,42.2655,42.4005,127400.0
2012-02-27 15:00:00,56.52,56.67,56.46,56.49,205800.0,42.408,42.5206,42.363,42.3855,205800.0
2012-02-27 15:30:00,56.5,56.56,56.38,56.38,597200.0,42.393,42.438,42.303,42.303,597200.0
2012-02-28 09:30:00,56.44,56.55,55.76,56.04,304000.0,42.348,42.4305,41.8378,42.0479,304000.0
2012-02-28 10:00:00,56.01,56.31,55.94,56.01,205400.0,42.0254,42.2505,41.9728,42.0254,205400.0
2012-02-28 10:30:00,56.04,56.18,55.96,55.99,196000.0,42.0479,42.1529,41.9879,42.0104,196000.0
2012-02-28 11:00:00,56.01,56.07,55.76,55.84,218600.0,42.0254,42.0704,41.8378,41.8978,218600.0
2012-02-28 11:30:00,55.85,55.99,55.6,55.84,231000.0,41.9053,42.0104,41.7177,41.8978,231000.0
2012-02-28 12:00:00,55.84,55.86,55.71,55.81,173000.0,41.8978,41.9128,41.8003,41.8753,173000.0
2012-02-28 12:30:00,55.81,55.88,55.77,55.84,157400.0,41.8753,41.9278,41.8453,41.8978,157400.0
2012-02-28 13:00:00,55.85,56.05,55.83,56.05,155600.0,41.9053,42.0554,41.8903,42.0554,155600.0
2012-02-28 13:30:00,56.04,56.05,55.77,55.85,185400.0,42.0479,42.0554,41.8453,41.9053,185400.0
2012-02-28 14:00:00,55.88,55.95,55.83,55.83,188000.0,41.9278,41.9803,41.8903,41.8903,188000.0
2012-02-28 14:30:00,55.85,56.04,55.82,56.0,167000.0,41.9053,42.0479,41.8828,42.0179,167000.0
2012-02-28 15:00:00,56.01,56.13,55.96,56.05,145400.0,42.0254,42.1154,41.9879,42.0554,145400.0
2012-02-28 15:30:00,56.07,56.18,56.05,56.09,386200.0,42.0704,42.1529,42.0554,42.0854,386200.0
2012-02-29 09:30:00,56.17,56.4,55.74,55.81,444200.0,42.1454,42.318,41.8228,41.8753,444200.0
2012-02-29 10:00:00,55.81,55.88,55.61,55.66,398800.0,41.8753,41.9278,41.7252,41.7628,398800.0
2012-02-29 10:30:00,55.66,55.69,55.28,55.35,329600.0,41.7628,41.7853,41.4776,41.5302,329600.0
2012-02-29 11:00:00,55.35,55.48,55.2,55.2,304400.0,41.5302,41.6277,41.4176,41.4176,304400.0
2012-02-29 11:30:00,55.21,55.62,55.21,55.49,257800.0,41.4251,41.7327,41.4251,41.6352,257800.0
2012-02-29 12:00:00,55.5,55.58,55.38,55.46,306000.0,41.6427,41.7027,41.5527,41.6127,306000.0
2012-02-29 12:30:00,55.45,55.48,55.25,55.29,363800.0,41.6052,41.6277,41.4551,41.4851,363800.0
2012-02-29 13:00:00,55.29,55.35,55.2,55.27,241800.0,41.4851,41.5302,41.4176,41.4701,241800.0
2012-02-29 13:30:00,55.27,55.3,55.2,55.26,227200.0,41.4701,41.4926,41.4176,41.4626,227200.0
2012-02-29 14:00:00,55.27,55.3,55.2,55.24,283400.0,41.4701,41.4926,41.4176,41.4476,283400.0
2012-02-29 14:30:00,55.24,55.31,55.13,55.18,281000.0,41.4476,41.5001,41.3651,41.4026,281000.0
2012-02-29 15:00:00,55.19,55.27,55.07,55.15,468400.0,41.4101,41.4701,41.3201,41.3801,468400.0
2012-02-29 15:30:00,55.15,55.27,55.07,55.12,1047400.0,41.3801,41.4701,41.3201,41.3576,1047400.0
2012-03-01 09:30:00,55.1,55.49,55.1,55.39,509600.0,41.3426,41.6352,41.3426,41.5602,509600.0
2012-03-01 10:00:00,55.38,55.4,54.98,55.26,991000.0,41.5527,41.5677,41.2525,41.4626,991000.0
2012-03-01 10:30:00,55.25,55.32,55.14,55.29,418400.0,41.4551,41.5076,41.3726,41.4851,418400.0
2012-03-01 11:00:00,55.29,55.46,55.28,55.45,270800.0,41.4851,41.6127,41.4776,41.6052,270800.0
2012-03-01 11:30:00,55.43,55.62,55.41,55.62,535400.0,41.5902,41.7327,41.5752,41.7327,535400.0
2012-03-01 12:00:00,55.61,55.78,55.57,55.73,289000.0,41.7252,41.8528,41.6952,41.8153,289000.0
2012-03-01 12:30:00,55.73,55.9,55.72,55.83,412400.0,41.8153,41.9428,41.8078,41.8903,412400.0
2012-03-01 13:00:00,55.81,55.98,55.72,55.98,281000.0,41.8753,42.0029,41.8078,42.0029,281000.0
2012-03-01 13:30:00,55.97,56.0,55.85,55.92,330000.0,41.9954,42.0179,41.9053,41.9578,330000.0
2012-03-01 14:00:00,55.92,55.99,55.7,55.73,491600.0,41.9578,42.0104,41.7928,41.8153,491600.0
2012-03-01 14:30:00,55.73,55.84,55.65,55.77,411400.0,41.8153,41.8978,41.7553,41.8453,411400.0
2012-03-01 15:00:00,55.77,55.81,55.59,55.78,393800.0,41.8453,41.8753,41.7102,41.8528,393800.0
2012-03-01 15:30:00,55.77,55.84,55.6,55.77,824400.0,41.8453,41.8978,41.7177,41.8453,824400.0
2012-03-02 09:30:00,55.47,56.06,55.38,55.65,522600.0,41.6202,42.0629,41.5527,41.7553,522600.0
2012-03-02 10:00:00,55.65,55.87,55.51,55.8,546200.0,41.7553,41.9203,41.6502,41.8678,546200.0
2012-03-02 10:30:00,55.81,55.85,55.67,55.69,351800.0,41.8753,41.9053,41.7703,41.7853,351800.0
2012-03-02 11:00:00,55.68,55.76,55.4,55.46,387600.0,41.7778,41.8378,41.5677,41.6127,387600.0
2012-03-02 11:30:00,55.42,55.51,55.24,55.45,658000.0,41.5827,41.6502,41.4476,41.6052,658000.0
2012-03-02 12:00:00,55.46,55.46,55.24,55.35,228600.0,41.6127,41.6127,41.4476,41.5302,228600.0
2012-03-02 12:30:00,55.34,55.4,55.27,55.34,277400.0,41.5227,41.5677,41.4701,41.5227,277400.0
2012-03-02 13:00:00,55.33,55.38,55.21,55.25,242400.0,41.5152,41.5527,41.4251,41.4551,242400.0
2012-03-02 13:30:00,55.27,55.38,55.24,55.24,319000.0,41.4701,41.5527,41.4476,41.4476,319000.0
2012-03-02 14:00:00,55.24,55.42,55.24,55.4,335400.0,41.4476,41.5827,41.4476,41.5677,335400.0
2012-03-02 14:30:00,55.38,55.47,55.34,55.47,154600.0,41.5527,41.6202,41.5227,41.6202,154600.0
2012-03-02 15:00:00,55.47,55.49,55.35,55.47,202600.0,41.6202,41.6352,41.5302,41.6202,202600.0
2012-03-02 15:30:00,55.47,55.55,55.3,55.44,814000.0,41.6202,41.6802,41.4926,41.5977,814000.0
2012-03-05 09:30:00,55.3,55.58,55.1,55.49,390400.0,41.4926,41.7027,41.3426,41.6352,390400.0
2012-03-05 10:00:00,55.47,55.68,55.1,55.19,551000.0,41.6202,41.7778,41.3426,41.4101,551000.0
2012-03-05 10:30:00,55.19,55.2,54.8,55.02,581000.0,41.4101,41.4176,41.1175,41.2826,581000.0
2012-03-05 11:00:00,55.02,55.03,54.56,54.63,449600.0,41.2826,41.2901,40.9374,40.9899,449600.0
2012-03-05 11:30:00,54.6,54.72,54.57,54.59,310200.0,40.9674,41.0575,40.9449,40.9599,310200.0
2012-03-05 12:00:00,54.59,54.85,54.59,54.84,260000.0,40.9599,41.155,40.9599,41.1475,260000.0
2012-03-05 12:30:00,54.84,54.84,54.56,54.59,216800.0,41.1475,41.1475,40.9374,40.9599,216800.0
2012-03-05 13:00:00,54.59,54.85,54.58,54.7,314200.0,40.9599,41.155,40.9524,41.0425,314200.0
2012-03-05 13:30:00,54.7,54.92,54.65,54.82,222000.0,41.0425,41.2075,41.0049,41.1325,222000.0
2012-03-05 14:00:00,54.83,54.9,54.74,54.88,155400.0,41.14,41.1925,41.0725,41.1775,155400.0
2012-03-05 14:30:00,54.9,54.92,54.79,54.82,299200.0,41.1925,41.2075,41.11,41.1325,299200.0
2012-03-05 15:00:00,54.82,54.9,54.74,54.83,512800.0,41.1325,41.1925,41.0725,41.14,512800.0
2012-03-05 15:30:00,54.83,54.87,54.68,54.74,807600.0,41.14,41.17,41.0274,41.0725,807600.0
2012-03-06 09:30:00,53.41,53.61,52.38,52.72,2412200.0,40.0745,40.2246,39.3017,39.5568,2412200.0
2012-03-06 10:00:00,52.72,53.07,52.54,52.98,761200.0,39.5568,39.8194,39.4218,39.7519,761200.0
2012-03-06 10:30:00,52.98,53.05,52.73,52.89,917000.0,39.7519,39.8044,39.5643,39.6844,917000.0
2012-03-06 11:00:00,52.9,53.2,52.84,53.17,855400.0,39.6919,39.917,39.6469,39.8945,855400.0
2012-03-06 11:30:00,53.18,53.42,53.07,53.38,556200.0,39.902,40.082,39.8194,40.052,556200.0
2012-03-06 12:00:00,53.39,53.52,53.35,53.49,282800.0,40.0595,40.1571,40.0295,40.1346,282800.0
2012-03-06 12:30:00,53.49,53.51,53.36,53.46,255200.0,40.1346,40.1496,40.037,40.1121,255200.0
2012-03-06 13:00:00,53.46,53.55,53.27,53.47,292800.0,40.1121,40.1796,39.9695,40.1196,292800.0
2012-03-06 13:30:00,53.47,53.48,53.24,53.32,247000.0,40.1196,40.1271,39.947,40.007,247000.0
2012-03-06 14:00:00,53.31,53.45,53.24,53.27,395200.0,39.9995,40.1046,39.947,39.9695,395200.0
2012-03-06 14:30:00,53.27,53.35,53.13,53.19,383600.0,39.9695,40.0295,39.8644,39.9095,383600.0
2012-03-06 15:00:00,53.2,53.42,53.2,53.31,434000.0,39.917,40.082,39.917,39.9995,434000.0
2012-03-06 15:30:00,53.31,53.44,53.2,53.38,1168400.0,39.9995,40.097,39.917,40.052,1168400.0
2012-03-07 09:30:00,53.47,53.92,53.33,53.85,411600.0,40.1196,40.4572,40.0145,40.4047,411600.0
2012-03-07 10:00:00,53.85,53.86,53.48,53.58,327800.0,40.4047,40.4122,40.1271,40.2021,327800.0
2012-03-07 10:30:00,53.58,54.14,53.58,54.13,390400.0,40.2021,40.6223,40.2021,40.6148,390400.0
2012-03-07 11:00:00,54.13,54.27,54.06,54.23,545400.0,40.6148,40.7198,40.5622,40.6898,545400.0
2012-03-07 11:30:00,54.24,54.33,54.13,54.27,309200.0,40.6973,40.7648,40.6148,40.7198,309200.0
2012-03-07 12:00:00,54.26,54.27,53.98,54.06,265000.0,40.7123,40.7198,40.5022,40.5622,265000.0
2012-03-07 12:30:00,54.05,54.06,53.95,53.98,185000.0,40.5547,40.5622,40.4797,40.5022,185000.0
2012-03-07 13:00:00,53.98,54.04,53.9,54.0,179400.0,40.5022,40.5472,40.4422,40.5172,179400.0
2012-03-07 13:30:00,53.98,54.03,53.88,53.99,142400.0,40.5022,40.5397,40.4272,40.5097,142400.0
2012-03-07 14:00:00,53.99,54.07,53.8,53.89,289000.0,40.5097,40.5697,40.3672,40.4347,289000.0
2012-03-07 14:30:00,53.89,53.9,53.74,53.9,304000.0,40.4347,40.4422,40.3221,40.4422,304000.0
2012-03-07 15:00:00,53.9,54.02,53.82,53.99,389600.0,40.4422,40.5322,40.3822,40.5097,389600.0
2012-03-07 15:30:00,53.99,54.08,53.93,53.93,704000.0,40.5097,40.5773,40.4647,40.4647,704000.0
2012-03-08 09:30:00,54.34,54.52,53.77,53.84,654600.0,40.7723,40.9074,40.3447,40.3972,654600.0
2012-03-08 10:00:00,53.84,53.94,53.69,53.75,553000.0,40.3972,40.4722,40.2846,40.3296,553000.0
2012-03-08 10:30:00,53.75,53.99,53.63,53.89,611200.0,40.3296,40.5097,40.2396,40.4347,611200.0
2012-03-08 11:00:00,53.9,54.04,53.85,53.9,277600.0,40.4422,40.5472,40.4047,40.4422,277600.0
2012-03-08 11:30:00,53.88,53.94,53.68,53.84,388600.0,40.4272,40.4722,40.2771,40.3972,388600.0
2012-03-08 12:00:00,53.85,53.99,53.83,53.97,184200.0,40.4047,40.5097,40.3897,40.4947,184200.0
2012-03-08 12:30:00,53.98,54.27,53.98,54.2,208000.0,40.5022,40.7198,40.5022,40.6673,208000.0
2012-03-08 13:00:00,54.2,54.41,54.17,54.38,235600.0,40.6673,40.8249,40.6448,40.8023,235600.0
2012-03-08 13:30:00,54.38,54.42,54.21,54.21,144600.0,40.8023,40.8324,40.6748,40.6748,144600.0
2012-03-08 14:00:00,54.21,54.35,54.19,54.29,289000.0,40.6748,40.7798,40.6598,40.7348,289000.0
2012-03-08 14:30:00,54.27,54.6,54.17,54.6,270600.0,40.7198,40.9674,40.6448,40.9674,270600.0
2012-03-08 15:00:00,54.59,54.72,54.5,54.64,378000.0,40.9599,41.0575,40.8924,40.9974,378000.0
2012-03-08 15:30:00,54.65,54.8,54.6,54.61,1064800.0,41.0049,41.1175,40.9674,40.9749,1064800.0
2012-03-09 09:30:00,54.68,54.89,53.97,54.02,685400.0,41.0274,41.185,40.4947,40.5322,685400.0
2012-03-09 10:00:00,54.01,54.56,53.98,54.49,509800.0,40.5247,40.9374,40.5022,40.8849,509800.0
2012-03-09 10:30:00,54.51,54.59,54.42,54.47,220800.0,40.8999,40.9599,40.8324,40.8699,220800.0
2012-03-09 11:00:00,54.46,54.53,54.26,54.41,447200.0,40.8624,40.9149,40.7123,40.8249,447200.0
2012-03-09 11:30:00,54.41,54.42,54.23,54.36,309000.0,40.8249,40.8324,40.6898,40.7873,309000.0
2012-03-09 12:00:00,54.35,54.38,54.2,54.21,333600.0,40.7798,40.8023,40.6673,40.6748,333600.0
2012-03-09 12:30:00,54.21,54.23,53.96,54.06,330800.0,40.6748,40.6898,40.4872,40.5622,330800.0
2012-03-09 13:00:00,54.07,54.14,53.98,54.09,313600.0,40.5697,40.6223,40.5022,40.5848,313600.0
2012-03-09 13:30:00,54.1,54.18,54.04,54.1,305400.0,40.5923,40.6523,40.5472,40.5923,305400.0
2012-03-09 14:00:00,54.11,54.17,53.98,53.99,407400.0,40.5998,40.6448,40.5022,40.5097,407400.0
2012-03-09 14:30:00,53.99,54.07,53.81,53.83,447000.0,40.5097,40.5697,40.3747,40.3897,447000.0
2012-03-09 15:00:00,53.83,53.97,53.77,53.91,572600.0,40.3897,40.4947,40.3447,40.4497,572600.0
2012-03-09 15:30:00,53.92,53.94,53.67,53.83,1055400.0,40.4572,40.4722,40.2696,40.3897,1055400.0
2012-03-12 09:30:00,53.95,54.1,53.78,53.9,414600.0,40.4797,40.5923,40.3522,40.4422,414600.0
2012-03-12 10:00:00,53.9,54.01,53.78,53.99,404600.0,40.4422,40.5247,40.3522,40.5097,404600.0
2012-03-12 10:30:00,53.99,53.99,53.81,53.9,343000.0,40.5097,40.5097,40.3747,40.4422,343000.0
2012-03-12 11:00:00,53.91,53.93,53.66,53.74,267800.0,40.4497,40.4647,40.2621,40.3221,267800.0
2012-03-12 11:30:00,53.73,54.02,53.72,53.8,321800.0,40.3146,40.5322,40.3071,40.3672,321800.0
2012-03-12 12:00:00,53.8,53.96,53.71,53.91,379800.0,40.3672,40.4872,40.2996,40.4497,379800.0
2012-03-12 12:30:00,53.91,54.01,53.85,53.98,752400.0,40.4497,40.5247,40.4047,40.5022,752400.0
2012-03-12 13:00:00,53.99,54.22,53.97,54.15,1018800.0,40.5097,40.6823,40.4947,40.6298,1018800.0
2012-03-12 13:30:00,54.15,54.38,54.11,54.3,248800.0,40.6298,40.8023,40.5998,40.7423,248800.0
2012-03-12 14:00:00,54.29,54.37,54.19,54.29,176400.0,40.7348,40.7948,40.6598,40.7348,176400.0
2012-03-12 14:30:00,54.29,54.29,54.13,54.2,157000.0,40.7348,40.7348,40.6148,40.6673,157000.0
2012-03-12 15:00:00,54.19,54.25,54.17,54.21,231000.0,40.6598,40.7048,40.6448,40.6748,231000.0
2012-03-12 15:30:00,54.22,54.23,54.01,54.07,733800.0,40.6823,40.6898,40.5247,40.5697,733800.0
2012-03-13 09:30:00,54.32,54.63,53.85,54.15,1257800.0,40.7573,40.9899,40.4047,40.6298,1257800.0
2012-03-13 10:00:00,54.15,54.3,54.04,54.04,452400.0,40.6298,40.7423,40.5472,40.5472,452400.0
2012-03-13 10:30:00,54.05,54.19,53.97,54.13,1050200.0,40.5547,40.6598,40.4947,40.6148,1050200.0
2012-03-13 11:00:00,54.13,54.51,54.1,54.48,487600.0,40.6148,40.8999,40.5923,40.8774,487600.0
2012-03-13 11:30:00,54.48,54.65,54.45,54.49,309800.0,40.8774,41.0049,40.8549,40.8849,309800.0
2012-03-13 12:00:00,54.49,54.63,54.49,54.52,218600.0,40.8849,40.9899,40.8849,40.9074,218600.0
2012-03-13 12:30:00,54.52,54.67,54.52,54.63,308600.0,40.9074,41.0199,40.9074,40.9899,308600.0
2012-03-13 13:00:00,54.62,54.65,54.52,54.57,398000.0,40.9824,41.0049,40.9074,40.9449,398000.0
2012-03-13 13:30:00,54.56,54.57,54.47,54.55,229200.0,40.9374,40.9449,40.8699,40.9299,229200.0
2012-03-13 14:00:00,54.56,54.78,54.53,54.56,554400.0,40.9374,41.1025,40.9149,40.9374,554400.0
2012-03-13 14:30:00,54.56,54.74,54.53,54.73,444400.0,40.9374,41.0725,40.9149,41.065,444400.0
2012-03-13 15:00:00,54.73,55.12,54.69,54.98,715000.0,41.065,41.3576,41.0349,41.2525,715000.0
2012-03-13 15:30:00,54.98,55.27,54.98,55.2,957000.0,41.2525,41.4701,41.2525,41.4176,957000.0
2012-03-14 09:30:00,55.24,55.24,54.74,54.9,1269000.0,41.4476,41.4476,41.0725,41.1925,1269000.0
2012-03-14 10:00:00,54.91,55.04,54.8,54.86,397000.0,41.2,41.2976,41.1175,41.1625,397000.0
2012-03-14 10:30:00,54.87,54.9,54.34,54.35,654400.0,41.17,41.1925,40.7723,40.7798,654400.0
2012-03-14 11:00:00,54.35,54.57,54.34,54.4,319000.0,40.7798,40.9449,40.7723,40.8174,319000.0
2012-03-14 11:30:00,54.4,54.49,54.21,54.32,271000.0,40.8174,40.8849,40.6748,40.7573,271000.0
2012-03-14 12:00:00,54.31,54.34,54.13,54.18,461600.0,40.7498,40.7723,40.6148,40.6523,461600.0
2012-03-14 12:30:00,54.18,54.28,54.12,54.24,331200.0,40.6523,40.7273,40.6073,40.6973,331200.0
2012-03-14 13:00:00,54.24,54.32,54.16,54.16,352400.0,40.6973,40.7573,40.6373,40.6373,352400.0
2012-03-14 13:30:00,54.16,54.2,53.69,53.77,730600.0,40.6373,40.6673,40.2846,40.3447,730600.0
2012-03-14 14:00:00,53.77,53.95,53.71,53.74,501600.0,40.3447,40.4797,40.2996,40.3221,501600.0
2012-03-14 14:30:00,53.74,54.05,53.65,53.88,515400.0,40.3221,40.5547,40.2546,40.4272,515400.0
2012-03-14 15:00:00,53.87,53.99,53.72,53.97,457200.0,40.4197,40.5097,40.3071,40.4947,457200.0
2012-03-14 15:30:00,53.97,53.98,53.73,53.85,967400.0,40.4947,40.5022,40.3146,40.4047,967400.0
2012-03-15 09:30:00,54.27,55.73,54.22,55.72,2212200.0,40.7198,41.8153,40.6823,41.8078,2212200.0
2012-03-15 10:00:00,55.73,55.74,55.09,55.19,1452000.0,41.8153,41.8228,41.3351,41.4101,1452000.0
2012-03-15 10:30:00,55.17,55.53,55.0,55.53,1073200.0,41.3951,41.6652,41.2675,41.6652,1073200.0
2012-03-15 11:00:00,55.52,55.85,55.24,55.85,800000.0,41.6577,41.9053,41.4476,41.9053,800000.0
2012-03-15 11:30:00,55.85,56.0,55.74,55.97,765800.0,41.9053,42.0179,41.8228,41.9954,765800.0
2012-03-15 12:00:00,55.97,56.61,55.97,56.35,1288600.0,41.9954,42.4756,41.9954,42.2805,1288600.0
2012-03-15 12:30:00,56.35,56.75,56.34,56.51,629800.0,42.2805,42.5806,42.273,42.4005,629800.0
2012-03-15 13:00:00,56.52,56.69,56.4,56.47,614000.0,42.408,42.5356,42.318,42.3705,614000.0
2012-03-15 13:30:00,56.49,56.9,56.49,56.85,696200.0,42.3855,42.6932,42.3855,42.6556,696200.0
2012-03-15 14:00:00,56.85,57.16,56.81,57.13,993000.0,42.6556,42.8882,42.6256,42.8657,993000.0
2012-03-15 14:30:00,57.13,57.13,56.67,56.74,639400.0,42.8657,42.8657,42.5206,42.5731,639400.0
2012-03-15 15:00:00,56.74,56.91,56.5,56.6,763000.0,42.5731,42.7007,42.393,42.4681,763000.0
2012-03-15 15:30:00,56.6,56.62,56.45,56.54,1106800.0,42.4681,42.4831,42.3555,42.423,1106800.0
2012-03-16 09:30:00,56.68,57.44,56.46,57.18,2309800.0,42.5281,43.0983,42.363,42.9032,2309800.0
2012-03-16 10:00:00,57.19,57.19,56.62,56.77,435400.0,42.9107,42.9107,42.4831,42.5956,435400.0
2012-03-16 10:30:00,56.77,57.01,56.63,56.82,377400.0,42.5956,42.7757,42.4906,42.6331,377400.0
2012-03-16 11:00:00,56.81,56.84,56.54,56.63,222600.0,42.6256,42.6481,42.423,42.4906,222600.0
2012-03-16 11:30:00,56.63,56.65,56.47,56.58,259800.0,42.4906,42.5056,42.3705,42.4531,259800.0
2012-03-16 12:00:00,56.59,56.6,56.4,56.49,271600.0,42.4606,42.4681,42.318,42.3855,271600.0
2012-03-16 12:30:00,56.48,56.63,56.38,56.58,299600.0,42.378,42.4906,42.303,42.4531,299600.0
2012-03-16 13:00:00,56.58,56.6,56.53,56.58,205000.0,42.4531,42.4681,42.4155,42.4531,205000.0
2012-03-16 13:30:00,56.58,56.66,56.54,56.64,269400.0,42.4531,42.5131,42.423,42.4981,269400.0
2012-03-16 14:00:00,56.63,56.65,56.51,56.56,271200.0,42.4906,42.5056,42.4005,42.438,271200.0
2012-03-16 14:30:00,56.55,56.76,56.52,56.71,308000.0,42.4305,42.5881,42.408,42.5506,308000.0
2012-03-16 15:00:00,56.68,56.69,56.46,56.54,447400.0,42.5281,42.5356,42.363,42.423,447400.0
2012-03-16 15:30:00,56.54,56.62,56.49,56.59,867400.0,42.423,42.4831,42.3855,42.4606,867400.0
2012-03-19 09:30:00,56.24,56.74,56.1,56.69,457200.0,42.1979,42.5731,42.0929,42.5356,457200.0
2012-03-19 10:00:00,56.67,56.7,56.4,56.53,317800.0,42.5206,42.5431,42.318,42.4155,317800.0
2012-03-19 10:30:00,56.52,56.66,56.38,56.58,162400.0,42.408,42.5131,42.303,42.4531,162400.0
2012-03-19 11:00:00,56.56,56.57,56.38,56.53,132000.0,42.438,42.4455,42.303,42.4155,132000.0
2012-03-19 11:30:00,56.54,56.67,56.49,56.67,149200.0,42.423,42.5206,42.3855,42.5206,149200.0
2012-03-19 12:00:00,56.67,56.69,56.52,56.6,160800.0,42.5206,42.5356,42.408,42.4681,160800.0
2012-03-19 12:30:00,56.59,56.74,56.56,56.74,106600.0,42.4606,42.5731,42.438,42.5731,106600.0
2012-03-19 13:00:00,56.74,56.85,56.67,56.77,144000.0,42.5731,42.6556,42.5206,42.5956,144000.0
2012-03-19 13:30:00,56.8,56.83,56.56,56.59,126000.0,42.6181,42.6406,42.438,42.4606,126000.0
2012-03-19 14:00:00,56.6,56.71,56.59,56.67,130400.0,42.4681,42.5506,42.4606,42.5206,130400.0
2012-03-19 14:30:00,56.68,56.72,56.59,56.6,221000.0,42.5281,42.5581,42.4606,42.4681,221000.0
2012-03-19 15:00:00,56.62,56.7,56.57,56.6,235400.0,42.4831,42.5431,42.4455,42.4681,235400.0
2012-03-19 15:30:00,56.6,56.63,56.48,56.51,596400.0,42.4681,42.4906,42.378,42.4005,596400.0
2012-03-20 09:30:00,56.19,56.24,55.35,55.6,778200.0,42.1604,42.1979,41.5302,41.7177,778200.0
2012-03-20 10:00:00,55.59,55.89,55.53,55.66,302800.0,41.7102,41.9353,41.6652,41.7628,302800.0
2012-03-20 10:30:00,55.67,55.8,55.54,55.6,206200.0,41.7703,41.8678,41.6727,41.7177,206200.0
2012-03-20 11:00:00,55.59,55.69,55.52,55.56,237400.0,41.7102,41.7853,41.6577,41.6877,237400.0
2012-03-20 11:30:00,55.57,55.6,55.41,55.58,310800.0,41.6952,41.7177,41.5752,41.7027,310800.0
2012-03-20 12:00:00,55.59,55.77,55.58,55.69,178200.0,41.7102,41.8453,41.7027,41.7853,178200.0
2012-03-20 12:30:00,55.69,55.91,55.69,55.83,190000.0,41.7853,41.9503,41.7853,41.8903,190000.0
2012-03-20 13:00:00,55.83,56.02,55.82,56.0,199400.0,41.8903,42.0329,41.8828,42.0179,199400.0
2012-03-20 13:30:00,56.0,56.04,55.9,55.94,196800.0,42.0179,42.0479,41.9428,41.9728,196800.0
2012-03-20 14:00:00,55.94,55.99,55.81,55.81,232000.0,41.9728,42.0104,41.8753,41.8753,232000.0
2012-03-20 14:30:00,55.81,55.84,55.67,55.79,289400.0,41.8753,41.8978,41.7703,41.8603,289400.0
2012-03-20 15:00:00,55.79,55.88,55.72,55.77,258800.0,41.8603,41.9278,41.8078,41.8453,258800.0
2012-03-20 15:30:00,55.77,55.94,55.75,55.91,556000.0,41.8453,41.9728,41.8303,41.9503,556000.0
2012-03-21 09:30:00,55.93,56.22,55.8,55.84,348200.0,41.9653,42.1829,41.8678,41.8978,348200.0
2012-03-21 10:00:00,55.82,55.83,55.6,55.8,307000.0,41.8828,41.8903,41.7177,41.8678,307000.0
2012-03-21 10:30:00,55.82,56.08,55.79,55.85,186000.0,41.8828,42.0779,41.8603,41.9053,186000.0
2012-03-21 11:00:00,55.85,55.88,55.74,55.82,188600.0,41.9053,41.9278,41.8228,41.8828,188600.0
2012-03-21 11:30:00,55.82,56.01,55.81,55.97,169600.0,41.8828,42.0254,41.8753,41.9954,169600.0
2012-03-21 12:00:00,55.95,56.13,55.91,56.05,130400.0,41.9803,42.1154,41.9503,42.0554,130400.0
2012-03-21 12:30:00,56.06,56.16,56.02,56.08,88000.0,42.0629,42.1379,42.0329,42.0779,88000.0
2012-03-21 13:00:00,56.1,56.1,56.02,56.06,88600.0,42.0929,42.0929,42.0329,42.0629,88600.0
2012-03-21 13:30:00,56.06,56.12,55.94,56.1,114600.0,42.0629,42.1079,41.9728,42.0929,114600.0
2012-03-21 14:00:00,56.1,56.18,56.02,56.05,94200.0,42.0929,42.1529,42.0329,42.0554,94200.0
2012-03-21 14:30:00,56.05,56.18,56.02,56.09,111200.0,42.0554,42.1529,42.0329,42.0854,111200.0
2012-03-21 15:00:00,56.1,56.32,56.09,56.31,227400.0,42.0929,42.258,42.0854,42.2505,227400.0
2012-03-21 15:30:00,56.31,56.35,56.16,56.16,431000.0,42.2505,42.2805,42.1379,42.1379,431000.0
2012-03-22 09:30:00,55.61,55.68,54.85,54.96,485000.0,41.7252,41.7778,41.155,41.2375,485000.0
2012-03-22 10:00:00,54.96,55.27,54.82,55.07,502000.0,41.2375,41.4701,41.1325,41.3201,502000.0
2012-03-22 10:30:00,55.07,55.12,54.81,54.83,365400.0,41.3201,41.3576,41.125,41.14,365400.0
2012-03-22 11:00:00,54.83,55.08,54.72,55.0,344400.0,41.14,41.3276,41.0575,41.2675,344400.0
2012-03-22 11:30:00,55.02,55.15,54.98,55.08,252800.0,41.2826,41.3801,41.2525,41.3276,252800.0
2012-03-22 12:00:00,55.08,55.43,55.08,55.4,301000.0,41.3276,41.5902,41.3276,41.5677,301000.0
2012-03-22 12:30:00,55.39,55.5,55.27,55.45,168400.0,41.5602,41.6427,41.4701,41.6052,168400.0
2012-03-22 13:00:00,55.44,55.45,55.27,55.32,182800.0,41.5977,41.6052,41.4701,41.5076,182800.0
2012-03-22 13:30:00,55.31,55.31,55.19,55.22,293000.0,41.5001,41.5001,41.4101,41.4326,293000.0
2012-03-22 14:00:00,55.24,55.27,55.13,55.24,249400.0,41.4476,41.4701,41.3651,41.4476,249400.0
2012-03-22 14:30:00,55.24,55.27,55.16,55.2,273600.0,41.4476,41.4701,41.3876,41.4176,273600.0
2012-03-22 15:00:00,55.2,55.2,54.97,55.04,571600.0,41.4176,41.4176,41.245,41.2976,571600.0
2012-03-22 15:30:00,55.04,55.12,54.99,55.01,967800.0,41.2976,41.3576,41.26,41.275,967800.0
2012-03-23 09:30:00,55.21,55.27,54.66,54.68,380800.0,41.4251,41.4701,41.0124,41.0274,380800.0
2012-03-23 10:00:00,54.68,54.68,54.35,54.48,321200.0,41.0274,41.0274,40.7798,40.8774,321200.0
2012-03-23 10:30:00,54.48,54.69,54.48,54.64,346400.0,40.8774,41.0349,40.8774,40.9974,346400.0
2012-03-23 11:00:00,54.64,54.83,54.6,54.81,198200.0,40.9974,41.14,40.9674,41.125,198200.0
2012-03-23 11:30:00,54.82,54.87,54.62,54.76,260000.0,41.1325,41.17,40.9824,41.0875,260000.0
2012-03-23 12:00:00,54.75,54.77,54.62,54.62,182200.0,41.08,41.095,40.9824,40.9824,182200.0
2012-03-23 12:30:00,54.63,54.71,54.6,54.67,194200.0,40.9899,41.05,40.9674,41.0199,194200.0
2012-03-23 13:00:00,54.66,54.68,54.53,54.53,248600.0,41.0124,41.0274,40.9149,40.9149,248600.0
2012-03-23 13:30:00,54.53,54.62,54.46,54.51,257600.0,40.9149,40.9824,40.8624,40.8999,257600.0
2012-03-23 14:00:00,54.49,54.57,54.33,54.37,432800.0,40.8849,40.9449,40.7648,40.7948,432800.0
2012-03-23 14:30:00,54.37,54.51,54.36,54.4,294600.0,40.7948,40.8999,40.7873,40.8174,294600.0
2012-03-23 15:00:00,54.41,54.56,54.41,54.5,329000.0,40.8249,40.9374,40.8249,40.8924,329000.0
2012-03-23 15:30:00,54.5,54.53,54.45,54.45,652800.0,40.8924,40.9149,40.8549,40.8549,652800.0
2012-03-26 09:30:00,54.74,55.1,54.68,54.83,535400.0,41.0725,41.3426,41.0274,41.14,535400.0
2012-03-26 10:00:00,54.8,54.84,54.71,54.74,489400.0,41.1175,41.1475,41.05,41.0725,489400.0
2012-03-26 10:30:00,54.74,54.99,54.73,54.99,535200.0,41.0725,41.26,41.065,41.26,535200.0
2012-03-26 11:00:00,54.99,55.0,54.86,54.94,155400.0,41.26,41.2675,41.1625,41.2225,155400.0
2012-03-26 11:30:00,54.93,54.98,54.85,54.94,179800.0,41.215,41.2525,41.155,41.2225,179800.0
2012-03-26 12:00:00,54.94,55.01,54.94,54.99,155200.0,41.2225,41.275,41.2225,41.26,155200.0
2012-03-26 12:30:00,54.99,55.12,54.96,55.08,255400.0,41.26,41.3576,41.2375,41.3276,255400.0
2012-03-26 13:00:00,55.07,55.2,55.04,55.15,171000.0,41.3201,41.4176,41.2976,41.3801,171000.0
2012-03-26 13:30:00,55.15,55.23,55.12,55.23,146400.0,41.3801,41.4401,41.3576,41.4401,146400.0
2012-03-26 14:00:00,55.23,55.47,55.21,55.45,312600.0,41.4401,41.6202,41.4251,41.6052,312600.0
2012-03-26 14:30:00,55.44,55.56,55.4,55.51,260200.0,41.5977,41.6877,41.5677,41.6502,260200.0
2012-03-26 15:00:00,55.5,55.64,55.48,55.63,481400.0,41.6427,41.7478,41.6277,41.7402,481400.0
2012-03-26 15:30:00,55.63,55.74,55.57,55.67,977000.0,41.7402,41.8228,41.6952,41.7703,977000.0
2012-03-27 09:30:00,55.73,55.85,55.51,55.55,405400.0,41.8153,41.9053,41.6502,41.6802,405400.0
2012-03-27 10:00:00,55.5,55.51,55.21,55.34,323400.0,41.6427,41.6502,41.4251,41.5227,323400.0
2012-03-27 10:30:00,55.35,55.42,55.18,55.23,178600.0,41.5302,41.5827,41.4026,41.4401,178600.0
2012-03-27 11:00:00,55.22,55.42,55.21,55.35,188400.0,41.4326,41.5827,41.4251,41.5302,188400.0
2012-03-27 11:30:00,55.35,55.37,55.3,55.32,151600.0,41.5302,41.5452,41.4926,41.5076,151600.0
2012-03-27 12:00:00,55.33,55.39,55.29,55.29,102200.0,41.5152,41.5602,41.4851,41.4851,102200.0
2012-03-27 12:30:00,55.29,55.33,55.16,55.24,194600.0,41.4851,41.5152,41.3876,41.4476,194600.0
2012-03-27 13:00:00,55.24,55.29,55.19,55.24,173800.0,41.4476,41.4851,41.4101,41.4476,173800.0
2012-03-27 13:30:00,55.25,55.29,55.2,55.24,235800.0,41.4551,41.4851,41.4176,41.4476,235800.0
2012-03-27 14:00:00,55.24,55.32,55.22,55.27,220000.0,41.4476,41.5076,41.4326,41.4701,220000.0
2012-03-27 14:30:00,55.26,55.28,55.15,55.25,222800.0,41.4626,41.4776,41.3801,41.4551,222800.0
2012-03-27 15:00:00,55.25,55.29,55.12,55.18,349600.0,41.4551,41.4851,41.3576,41.4026,349600.0
2012-03-27 15:30:00,55.18,55.26,55.14,55.25,789600.0,41.4026,41.4626,41.3726,41.4551,789600.0
2012-03-28 09:30:00,55.11,55.27,54.67,54.69,1566400.0,41.3501,41.4701,41.0199,41.0349,1566400.0
2012-03-28 10:00:00,54.69,54.83,54.56,54.6,967200.0,41.0349,41.14,40.9374,40.9674,967200.0
2012-03-28 10:30:00,54.6,54.61,53.97,54.19,421600.0,40.9674,40.9749,40.4947,40.6598,421600.0
2012-03-28 11:00:00,54.22,54.29,53.93,54.2,439200.0,40.6823,40.7348,40.4647,40.6673,439200.0
2012-03-28 11:30:00,54.2,54.24,53.6,53.77,400600.0,40.6673,40.6973,40.2171,40.3447,400600.0
2012-03-28 12:00:00,53.77,54.02,53.77,54.01,218600.0,40.3447,40.5322,40.3447,40.5247,218600.0
2012-03-28 12:30:00,54.01,54.05,53.95,53.96,164000.0,40.5247,40.5547,40.4797,40.4872,164000.0
2012-03-28 13:00:00,53.96,54.01,53.83,53.95,211200.0,40.4872,40.5247,40.3897,40.4797,211200.0
2012-03-28 13:30:00,53.96,53.97,53.76,53.82,282400.0,40.4872,40.4947,40.3372,40.3822,282400.0
2012-03-28 14:00:00,53.82,53.85,53.64,53.71,241600.0,40.3822,40.4047,40.2471,40.2996,241600.0
2012-03-28 14:30:00,53.72,53.95,53.65,53.89,345200.0,40.3071,40.4797,40.2546,40.4347,345200.0
2012-03-28 15:00:00,53.91,53.93,53.73,53.83,337800.0,40.4497,40.4647,40.3146,40.3897,337800.0
2012-03-28 15:30:00,53.82,53.97,53.74,53.96,824000.0,40.3822,40.4947,40.3221,40.4872,824000.0
2012-03-29 09:30:00,53.58,53.58,52.74,53.0,1125400.0,40.2021,40.2021,39.5718,39.7669,1125400.0
2012-03-29 10:00:00,52.99,53.29,52.83,52.84,435000.0,39.7594,39.9845,39.6394,39.6469,435000.0
2012-03-29 10:30:00,52.85,52.89,52.64,52.75,465000.0,39.6544,39.6844,39.4968,39.5793,465000.0
2012-03-29 11:00:00,52.74,52.79,52.48,52.52,900000.0,39.5718,39.6093,39.3767,39.4068,900000.0
2012-03-29 11:30:00,52.52,53.0,52.52,52.96,604000.0,39.4068,39.7669,39.4068,39.7369,604000.0
2012-03-29 12:00:00,52.96,53.13,52.91,52.93,244400.0,39.7369,39.8644,39.6994,39.7144,244400.0
2012-03-29 12:30:00,52.95,53.43,52.94,53.4,378600.0,39.7294,40.0895,39.7219,40.067,378600.0
2012-03-29 13:00:00,53.4,53.41,53.23,53.4,246200.0,40.067,40.0745,39.9395,40.067,246200.0
2012-03-29 13:30:00,53.4,53.55,53.38,53.48,245000.0,40.067,40.1796,40.052,40.1271,245000.0
2012-03-29 14:00:00,53.47,53.8,53.46,53.73,317600.0,40.1196,40.3672,40.1121,40.3146,317600.0
2012-03-29 14:30:00,53.73,53.81,53.65,53.66,273600.0,40.3146,40.3747,40.2546,40.2621,273600.0
2012-03-29 15:00:00,53.66,53.85,53.54,53.6,488800.0,40.2621,40.4047,40.1721,40.2171,488800.0
2012-03-29 15:30:00,53.6,53.77,53.56,53.7,864800.0,40.2171,40.3447,40.1871,40.2921,864800.0
2012-03-30 09:30:00,53.95,54.24,53.85,53.92,567000.0,40.4797,40.6973,40.4047,40.4572,567000.0
2012-03-30 10:00:00,53.9,54.05,53.84,54.05,245200.0,40.4422,40.5547,40.3972,40.5547,245200.0
2012-03-30 10:30:00,54.04,54.06,53.91,53.94,188800.0,40.5472,40.5622,40.4497,40.4722,188800.0
2012-03-30 11:00:00,53.95,54.05,53.94,53.99,225000.0,40.4797,40.5547,40.4722,40.5097,225000.0
2012-03-30 11:30:00,54.0,54.06,53.92,54.01,152600.0,40.5172,40.5622,40.4572,40.5247,152600.0
2012-03-30 12:00:00,54.0,54.03,53.95,54.0,172600.0,40.5172,40.5397,40.4797,40.5172,172600.0
2012-03-30 12:30:00,54.0,54.11,53.92,53.99,247800.0,40.5172,40.5998,40.4572,40.5097,247800.0
2012-03-30 13:00:00,53.98,54.04,53.97,54.0,91400.0,40.5022,40.5472,40.4947,40.5172,91400.0
2012-03-30 13:30:00,54.01,54.05,53.97,53.99,93200.0,40.5247,40.5547,40.4947,40.5097,93200.0
2012-03-30 14:00:00,54.0,54.05,53.92,53.92,184000.0,40.5172,40.5547,40.4572,40.4572,184000.0
2012-03-30 14:30:00,53.92,54.02,53.92,53.94,154000.0,40.4572,40.5322,40.4572,40.4722,154000.0
2012-03-30 15:00:00,53.94,53.98,53.79,53.8,251800.0,40.4722,40.5022,40.3597,40.3672,251800.0
2012-03-30 15:30:00,53.79,53.95,53.59,53.74,694800.0,40.3597,40.4797,40.2096,40.3221,694800.0
2012-04-02 09:30:00,53.67,54.09,53.52,53.82,663200.0,40.2696,40.5848,40.1571,40.3822,663200.0
2012-04-02 10:00:00,53.82,54.35,53.82,54.15,537000.0,40.3822,40.7798,40.3822,40.6298,537000.0
2012-04-02 10:30:00,54.15,54.49,54.15,54.35,371200.0,40.6298,40.8849,40.6298,40.7798,371200.0
2012-04-02 11:00:00,54.35,54.45,54.21,54.4,425800.0,40.7798,40.8549,40.6748,40.8174,425800.0
2012-04-02 11:30:00,54.4,54.93,54.3,54.88,481400.0,40.8174,41.215,40.7423,41.1775,481400.0
2012-04-02 12:00:00,54.89,55.02,54.62,54.68,408000.0,41.185,41.2826,40.9824,41.0274,408000.0
2012-04-02 12:30:00,54.68,54.85,54.68,54.74,235400.0,41.0274,41.155,41.0274,41.0725,235400.0
2012-04-02 13:00:00,54.75,54.77,54.68,54.74,149400.0,41.08,41.095,41.0274,41.0725,149400.0
2012-04-02 13:30:00,54.74,54.79,54.72,54.77,353800.0,41.0725,41.11,41.0575,41.095,353800.0
2012-04-02 14:00:00,54.77,54.87,54.73,54.84,501000.0,41.095,41.17,41.065,41.1475,501000.0
2012-04-02 14:30:00,54.84,54.99,54.8,54.96,284000.0,41.1475,41.26,41.1175,41.2375,284000.0
2012-04-02 15:00:00,54.97,55.03,54.95,54.98,554200.0,41.245,41.2901,41.23,41.2525,554200.0
2012-04-02 15:30:00,54.98,54.99,54.73,54.77,733600.0,41.2525,41.26,41.065,41.095,733600.0
2012-04-03 09:30:00,54.56,54.73,54.05,54.13,445600.0,40.9374,41.065,40.5547,40.6148,445600.0
2012-04-03 10:00:00,54.17,54.57,53.96,54.16,514200.0,40.6448,40.9449,40.4872,40.6373,514200.0
2012-04-03 10:30:00,54.17,54.55,54.16,54.49,502200.0,40.6448,40.9299,40.6373,40.8849,502200.0
2012-04-03 11:00:00,54.48,54.51,54.19,54.26,345800.0,40.8774,40.8999,40.6598,40.7123,345800.0
2012-04-03 11:30:00,54.26,54.3,54.1,54.19,427800.0,40.7123,40.7423,40.5923,40.6598,427800.0
2012-04-03 12:00:00,54.16,54.2,53.79,53.84,388600.0,40.6373,40.6673,40.3597,40.3972,388600.0
2012-04-03 12:30:00,53.85,53.89,53.75,53.86,267000.0,40.4047,40.4347,40.3296,40.4122,267000.0
2012-04-03 13:00:00,53.86,53.88,53.46,53.5,529800.0,40.4122,40.4272,40.1121,40.1421,529800.0
2012-04-03 13:30:00,53.52,53.63,53.48,53.49,422800.0,40.1571,40.2396,40.1271,40.1346,422800.0
2012-04-03 14:00:00,53.49,53.53,52.95,53.48,1339800.0,40.1346,40.1646,39.7294,40.1271,1339800.0
2012-04-03 14:30:00,53.49,53.66,53.37,53.52,678400.0,40.1346,40.2621,40.0445,40.1571,678400.0
2012-04-03 15:00:00,53.54,53.77,53.51,53.65,678200.0,40.1721,40.3447,40.1496,40.2546,678200.0
2012-04-03 15:30:00,53.65,53.88,53.6,53.88,1564800.0,40.2546,40.4272,40.2171,40.4272,1564800.0
2012-04-04 09:30:00,53.49,54.35,53.49,54.28,1259800.0,40.1346,40.7798,40.1346,40.7273,1259800.0
2012-04-04 10:00:00,54.28,54.3,53.95,54.13,646800.0,40.7273,40.7423,40.4797,40.6148,646800.0
2012-04-04 10:30:00,54.13,54.18,54.03,54.09,516000.0,40.6148,40.6523,40.5397,40.5848,516000.0
2012-04-04 11:00:00,54.1,54.23,54.06,54.13,492800.0,40.5923,40.6898,40.5622,40.6148,492800.0
2012-04-04 11:30:00,54.13,54.25,54.12,54.15,380600.0,40.6148,40.7048,40.6073,40.6298,380600.0
2012-04-04 12:00:00,54.16,54.22,54.13,54.13,228200.0,40.6373,40.6823,40.6148,40.6148,228200.0
2012-04-04 12:30:00,54.13,54.16,54.04,54.15,362200.0,40.6148,40.6373,40.5472,40.6298,362200.0
2012-04-04 13:00:00,54.16,54.17,54.09,54.16,240200.0,40.6373,40.6448,40.5848,40.6373,240200.0
2012-04-04 13:30:00,54.16,54.33,54.12,54.33,242600.0,40.6373,40.7648,40.6073,40.7648,242600.0
2012-04-04 14:00:00,54.33,54.33,54.18,54.2,415200.0,40.7648,40.7648,40.6523,40.6673,415200.0
2012-04-04 14:30:00,54.19,54.58,54.17,54.58,523400.0,40.6598,40.9524,40.6448,40.9524,523400.0
2012-04-04 15:00:00,54.57,54.58,54.37,54.37,567000.0,40.9449,40.9524,40.7948,40.7948,567000.0
2012-04-04 15:30:00,54.37,54.38,54.19,54.2,1047400.0,40.7948,40.8023,40.6598,40.6673,1047400.0
2012-04-05 09:30:00,53.93,54.2,53.78,53.88,443600.0,40.4647,40.6673,40.3522,40.4272,443600.0
2012-04-05 10:00:00,53.91,54.09,53.85,53.99,554800.0,40.4497,40.5848,40.4047,40.5097,554800.0
2012-04-05 10:30:00,53.99,54.19,53.9,54.19,220400.0,40.5097,40.6598,40.4422,40.6598,220400.0
2012-04-05 11:00:00,54.18,54.23,54.06,54.13,206000.0,40.6523,40.6898,40.5622,40.6148,206000.0
2012-04-05 11:30:00,54.13,54.3,54.07,54.27,243000.0,40.6148,40.7423,40.5697,40.7198,243000.0
2012-04-05 12:00:00,54.28,54.45,54.17,54.41,227400.0,40.7273,40.8549,40.6448,40.8249,227400.0
2012-04-05 12:30:00,54.41,54.41,54.21,54.29,219000.0,40.8249,40.8249,40.6748,40.7348,219000.0
2012-04-05 13:00:00,54.29,54.58,54.29,54.54,295000.0,40.7348,40.9524,40.7348,40.9224,295000.0
2012-04-05 13:30:00,54.54,54.62,54.23,54.33,179200.0,40.9224,40.9824,40.6898,40.7648,179200.0
2012-04-05 14:00:00,54.32,54.35,54.24,54.35,185800.0,40.7573,40.7798,40.6973,40.7798,185800.0
2012-04-05 14:30:00,54.35,54.4,54.27,54.34,174000.0,40.7798,40.8174,40.7198,40.7723,174000.0
2012-04-05 15:00:00,54.34,54.66,54.29,54.63,376600.0,40.7723,41.0124,40.7348,40.9899,376600.0
2012-04-05 15:30:00,54.63,54.66,54.3,54.32,835000.0,40.9899,41.0124,40.7423,40.7573,835000.0
2012-04-09 09:30:00,53.67,53.67,53.27,53.51,569600.0,40.2696,40.2696,39.9695,40.1496,569600.0
2012-04-09 10:00:00,53.51,53.6,53.4,53.49,457600.0,40.1496,40.2171,40.067,40.1346,457600.0
2012-04-09 10:30:00,53.49,53.52,53.38,53.48,402000.0,40.1346,40.1571,40.052,40.1271,402000.0
2012-04-09 11:00:00,53.48,53.54,53.15,53.18,370600.0,40.1271,40.1721,39.8795,39.902,370600.0
2012-04-09 11:30:00,53.18,53.4,53.16,53.39,290200.0,39.902,40.067,39.887,40.0595,290200.0
2012-04-09 12:00:00,53.39,53.5,53.38,53.49,134400.0,40.0595,40.1421,40.052,40.1346,134400.0
2012-04-09 12:30:00,53.5,53.57,53.46,53.52,173000.0,40.1421,40.1946,40.1121,40.1571,173000.0
2012-04-09 13:00:00,53.52,53.59,53.43,53.45,144600.0,40.1571,40.2096,40.0895,40.1046,144600.0
2012-04-09 13:30:00,53.46,53.52,53.45,53.5,165400.0,40.1121,40.1571,40.1046,40.1421,165400.0
2012-04-09 14:00:00,53.49,53.49,53.35,53.41,205600.0,40.1346,40.1346,40.0295,40.0745,205600.0
2012-04-09 14:30:00,53.41,53.48,53.32,53.33,294000.0,40.0745,40.1271,40.007,40.0145,294000.0
2012-04-09 15:00:00,53.32,53.44,53.18,53.2,370800.0,40.007,40.097,39.902,39.917,370800.0
2012-04-09 15:30:00,53.18,53.23,53.05,53.07,976000.0,39.902,39.9395,39.8044,39.8194,976000.0
2012-04-10 09:30:00,52.88,53.05,52.67,52.76,719600.0,39.6769,39.8044,39.5193,39.5868,719600.0
2012-04-10 10:00:00,52.76,52.77,52.41,52.53,751200.0,39.5868,39.5943,39.3242,39.4143,751200.0
2012-04-10 10:30:00,52.55,52.6,52.43,52.56,311000.0,39.4293,39.4668,39.3392,39.4368,311000.0
2012-04-10 11:00:00,52.56,52.66,52.49,52.6,328400.0,39.4368,39.5118,39.3842,39.4668,328400.0
2012-04-10 11:30:00,52.6,52.62,52.04,52.24,460200.0,39.4668,39.4818,39.0466,39.1967,460200.0
2012-04-10 12:00:00,52.24,52.29,52.06,52.2,435800.0,39.1967,39.2342,39.0616,39.1667,435800.0
2012-04-10 12:30:00,52.21,52.91,52.21,52.91,659000.0,39.1742,39.6994,39.1742,39.6994,659000.0
2012-04-10 13:00:00,52.9,53.28,52.27,52.49,1128600.0,39.6919,39.977,39.2192,39.3842,1128600.0
2012-04-10 13:30:00,52.46,52.68,52.42,52.56,355600.0,39.3617,39.5268,39.3317,39.4368,355600.0
2012-04-10 14:00:00,52.55,52.62,52.35,52.47,516800.0,39.4293,39.4818,39.2792,39.3692,516800.0
2012-04-10 14:30:00,52.45,52.53,52.24,52.53,457000.0,39.3542,39.4143,39.1967,39.4143,457000.0
2012-04-10 15:00:00,52.52,52.55,52.42,52.49,707200.0,39.4068,39.4293,39.3317,39.3842,707200.0
2012-04-10 15:30:00,52.49,52.71,52.48,52.49,1363200.0,39.3842,39.5493,39.3767,39.3842,1363200.0
2012-04-11 09:30:00,53.17,53.6,53.07,53.27,710000.0,39.8945,40.2171,39.8194,39.9695,710000.0
2012-04-11 10:00:00,53.27,53.29,53.0,53.15,473400.0,39.9695,39.9845,39.7669,39.8795,473400.0
2012-04-11 10:30:00,53.16,53.27,52.99,53.05,292800.0,39.887,39.9695,39.7594,39.8044,292800.0
2012-04-11 11:00:00,53.05,53.13,52.97,52.99,276200.0,39.8044,39.8644,39.7444,39.7594,276200.0
2012-04-11 11:30:00,52.98,53.04,52.89,52.91,236800.0,39.7519,39.7969,39.6844,39.6994,236800.0
2012-04-11 12:00:00,52.91,53.04,52.81,53.02,217800.0,39.6994,39.7969,39.6243,39.7819,217800.0
2012-04-11 12:30:00,53.02,53.05,52.9,53.04,196800.0,39.7819,39.8044,39.6919,39.7969,196800.0
2012-04-11 13:00:00,53.05,53.1,52.96,52.99,155000.0,39.8044,39.8419,39.7369,39.7594,155000.0
2012-04-11 13:30:00,52.98,53.09,52.93,53.05,147800.0,39.7519,39.8344,39.7144,39.8044,147800.0
2012-04-11 14:00:00,53.05,53.17,52.98,53.1,235200.0,39.8044,39.8945,39.7519,39.8419,235200.0
2012-04-11 14:30:00,53.1,53.1,52.96,53.0,204600.0,39.8419,39.8419,39.7369,39.7669,204600.0
2012-04-11 15:00:00,53.02,53.08,52.88,52.94,242600.0,39.7819,39.8269,39.6769,39.7219,242600.0
2012-04-11 15:30:00,52.94,53.02,52.84,52.91,754400.0,39.7219,39.7819,39.6469,39.6994,754400.0
2012-04-12 09:30:00,53.06,54.1,52.93,53.98,746000.0,39.8119,40.5923,39.7144,40.5022,746000.0
2012-04-12 10:00:00,54.02,54.26,53.98,54.23,459000.0,40.5322,40.7123,40.5022,40.6898,459000.0
2012-04-12 10:30:00,54.23,54.37,54.09,54.35,600200.0,40.6898,40.7948,40.5848,40.7798,600200.0
2012-04-12 11:00:00,54.35,54.54,54.35,54.36,386800.0,40.7798,40.9224,40.7798,40.7873,386800.0
2012-04-12 11:30:00,54.37,54.43,54.21,54.32,204200.0,40.7948,40.8399,40.6748,40.7573,204200.0
2012-04-12 12:00:00,54.32,54.38,54.18,54.35,239600.0,40.7573,40.8023,40.6523,40.7798,239600.0
2012-04-12 12:30:00,54.34,54.46,54.27,54.37,162600.0,40.7723,40.8624,40.7198,40.7948,162600.0
2012-04-12 13:00:00,54.38,54.49,54.37,54.45,112400.0,40.8023,40.8849,40.7948,40.8549,112400.0
2012-04-12 13:30:00,54.45,54.47,54.31,54.33,149400.0,40.8549,40.8699,40.7498,40.7648,149400.0
2012-04-12 14:00:00,54.34,54.47,54.32,54.42,193000.0,40.7723,40.8699,40.7573,40.8324,193000.0
2012-04-12 14:30:00,54.43,54.59,54.38,54.52,417200.0,40.8399,40.9599,40.8023,40.9074,417200.0
2012-04-12 15:00:00,54.52,54.57,54.39,54.42,340400.0,40.9074,40.9449,40.8099,40.8324,340400.0
2012-04-12 15:30:00,54.42,54.49,54.32,54.37,886400.0,40.8324,40.8849,40.7573,40.7948,886400.0
2012-04-13 09:30:00,54.14,54.17,53.81,53.85,632200.0,40.6223,40.6448,40.3747,40.4047,632200.0
2012-04-13 10:00:00,53.83,53.93,53.75,53.9,531000.0,40.3897,40.4647,40.3296,40.4422,531000.0
2012-04-13 10:30:00,53.89,53.95,53.75,53.95,355000.0,40.4347,40.4797,40.3296,40.4797,355000.0
2012-04-13 11:00:00,53.95,53.99,53.83,53.94,281800.0,40.4797,40.5097,40.3897,40.4722,281800.0
2012-04-13 11:30:00,53.93,54.21,53.92,54.14,300800.0,40.4647,40.6748,40.4572,40.6223,300800.0
2012-04-13 12:00:00,54.13,54.21,54.05,54.06,181600.0,40.6148,40.6748,40.5547,40.5622,181600.0
2012-04-13 12:30:00,54.06,54.13,54.04,54.11,166200.0,40.5622,40.6148,40.5472,40.5998,166200.0
2012-04-13 13:00:00,54.12,54.22,54.06,54.2,147600.0,40.6073,40.6823,40.5622,40.6673,147600.0
2012-04-13 13:30:00,54.19,54.32,54.12,54.19,229200.0,40.6598,40.7573,40.6073,40.6598,229200.0
2012-04-13 14:00:00,54.19,54.34,54.13,54.24,237200.0,40.6598,40.7723,40.6148,40.6973,237200.0
2012-04-13 14:30:00,54.26,54.34,54.18,54.22,167200.0,40.7123,40.7723,40.6523,40.6823,167200.0
2012-04-13 15:00:00,54.22,54.34,54.17,54.31,320800.0,40.6823,40.7723,40.6448,40.7498,320800.0
2012-04-13 15:30:00,54.31,54.34,53.97,53.99,605400.0,40.7498,40.7723,40.4947,40.5097,605400.0
2012-04-16 09:30:00,54.17,54.75,54.08,54.38,600200.0,40.6448,41.08,40.5773,40.8023,600200.0
2012-04-16 10:00:00,54.38,54.39,54.04,54.12,474800.0,40.8023,40.8099,40.5472,40.6073,474800.0
2012-04-16 10:30:00,54.12,54.55,54.07,54.38,349800.0,40.6073,40.9299,40.5697,40.8023,349800.0
2012-04-16 11:00:00,54.38,54.45,54.13,54.13,265800.0,40.8023,40.8549,40.6148,40.6148,265800.0
2012-04-16 11:30:00,54.13,54.17,53.99,53.99,204400.0,40.6148,40.6448,40.5097,40.5097,204400.0
2012-04-16 12:00:00,53.99,54.16,53.97,54.08,202600.0,40.5097,40.6373,40.4947,40.5773,202600.0
2012-04-16 12:30:00,54.08,54.22,54.02,54.22,236400.0,40.5773,40.6823,40.5322,40.6823,236400.0
2012-04-16 13:00:00,54.22,54.33,54.17,54.19,266400.0,40.6823,40.7648,40.6448,40.6598,266400.0
2012-04-16 13:30:00,54.19,54.45,54.13,54.43,258400.0,40.6598,40.8549,40.6148,40.8399,258400.0
2012-04-16 14:00:00,54.43,54.44,54.01,54.1,369600.0,40.8399,40.8474,40.5247,40.5923,369600.0
2012-04-16 14:30:00,54.1,54.16,54.03,54.1,320400.0,40.5923,40.6373,40.5397,40.5923,320400.0
2012-04-16 15:00:00,54.1,54.14,54.01,54.13,323800.0,40.5923,40.6223,40.5247,40.6148,323800.0
2012-04-16 15:30:00,54.15,54.24,54.01,54.04,512800.0,40.6298,40.6973,40.5247,40.5472,512800.0
2012-04-17 09:30:00,54.28,54.82,54.22,54.4,493800.0,40.7273,41.1325,40.6823,40.8174,493800.0
2012-04-17 10:00:00,54.37,54.45,54.13,54.26,735400.0,40.7948,40.8549,40.6148,40.7123,735400.0
2012-04-17 10:30:00,54.27,54.68,54.27,54.52,404400.0,40.7198,41.0274,40.7198,40.9074,404400.0
2012-04-17 11:00:00,54.52,54.66,54.45,54.55,306200.0,40.9074,41.0124,40.8549,40.9299,306200.0
2012-04-17 11:30:00,54.56,54.57,54.38,54.52,260000.0,40.9374,40.9449,40.8023,40.9074,260000.0
2012-04-17 12:00:00,54.49,54.56,54.43,54.46,182000.0,40.8849,40.9374,40.8399,40.8624,182000.0
2012-04-17 12:30:00,54.47,54.56,54.45,54.49,157000.0,40.8699,40.9374,40.8549,40.8849,157000.0
2012-04-17 13:00:00,54.49,54.54,54.46,54.51,84000.0,40.8849,40.9224,40.8624,40.8999,84000.0
2012-04-17 13:30:00,54.52,54.63,54.47,54.54,185400.0,40.9074,40.9899,40.8699,40.9224,185400.0
2012-04-17 14:00:00,54.54,54.74,54.53,54.74,195000.0,40.9224,41.0725,40.9149,41.0725,195000.0
2012-04-17 14:30:00,54.75,54.84,54.57,54.6,265000.0,41.08,41.1475,40.9449,40.9674,265000.0
2012-04-17 15:00:00,54.6,54.64,54.51,54.57,309200.0,40.9674,40.9974,40.8999,40.9449,309200.0
2012-04-17 15:30:00,54.57,54.66,54.38,54.58,826400.0,40.9449,41.0124,40.8023,40.9524,826400.0
2012-04-18 09:30:00,54.71,55.2,54.38,54.81,1051800.0,41.05,41.4176,40.8023,41.125,1051800.0
2012-04-18 10:00:00,54.82,55.1,54.8,54.87,506000.0,41.1325,41.3426,41.1175,41.17,506000.0
2012-04-18 10:30:00,54.87,55.18,54.67,55.16,569200.0,41.17,41.4026,41.0199,41.3876,569200.0
2012-04-18 11:00:00,55.17,55.19,54.83,55.04,307400.0,41.3951,41.4101,41.14,41.2976,307400.0
2012-04-18 11:30:00,55.01,55.08,54.96,55.05,206800.0,41.275,41.3276,41.2375,41.3051,206800.0
2012-04-18 12:00:00,55.05,55.21,55.03,55.03,179800.0,41.3051,41.4251,41.2901,41.2901,179800.0
2012-04-18 12:30:00,55.03,55.1,54.97,54.99,153800.0,41.2901,41.3426,41.245,41.26,153800.0
2012-04-18 13:00:00,54.99,55.21,54.97,55.2,180200.0,41.26,41.4251,41.245,41.4176,180200.0
2012-04-18 13:30:00,55.19,55.24,55.02,55.06,181000.0,41.4101,41.4476,41.2826,41.3126,181000.0
2012-04-18 14:00:00,55.06,55.22,55.02,55.1,208600.0,41.3126,41.4326,41.2826,41.3426,208600.0
2012-04-18 14:30:00,55.09,55.2,55.08,55.15,209800.0,41.3351,41.4176,41.3276,41.3801,209800.0
2012-04-18 15:00:00,55.15,55.24,54.94,54.96,501200.0,41.3801,41.4476,41.2225,41.2375,501200.0
2012-04-18 15:30:00,54.97,55.0,54.79,54.84,1153400.0,41.245,41.2675,41.11,41.1475,1153400.0
2012-04-19 09:30:00,53.63,55.17,53.5,54.51,2720600.0,40.2396,41.3951,40.1421,40.8999,2720600.0
2012-04-19 10:00:00,54.58,54.59,53.84,54.13,1355400.0,40.9524,40.9599,40.3972,40.6148,1355400.0
2012-04-19 10:30:00,54.13,54.8,54.13,54.55,573000.0,40.6148,41.1175,40.6148,40.9299,573000.0
2012-04-19 11:00:00,54.57,54.6,53.71,53.73,760000.0,40.9449,40.9674,40.2996,40.3146,760000.0
2012-04-19 11:30:00,53.73,54.18,53.5,54.04,825000.0,40.3146,40.6523,40.1421,40.5472,825000.0
2012-04-19 12:00:00,54.04,54.08,53.43,53.49,538200.0,40.5472,40.5773,40.0895,40.1346,538200.0
2012-04-19 12:30:00,53.48,53.67,52.95,52.98,656400.0,40.1271,40.2696,39.7294,39.7519,656400.0
2012-04-19 13:00:00,52.97,53.14,52.95,53.1,480600.0,39.7444,39.872,39.7294,39.8419,480600.0
2012-04-19 13:30:00,53.09,53.2,52.79,52.82,442000.0,39.8344,39.917,39.6093,39.6319,442000.0
2012-04-19 14:00:00,52.82,52.95,52.26,52.27,973200.0,39.6319,39.7294,39.2117,39.2192,973200.0
2012-04-19 14:30:00,52.27,52.67,52.17,52.65,1187400.0,39.2192,39.5193,39.1441,39.5043,1187400.0
2012-04-19 15:00:00,52.65,52.66,52.34,52.49,1074000.0,39.5043,39.5118,39.2717,39.3842,1074000.0
2012-04-19 15:30:00,52.48,52.85,52.33,52.83,1744800.0,39.3767,39.6544,39.2642,39.6394,1744800.0
2012-04-20 09:30:00,52.95,53.28,52.42,52.49,1479200.0,39.7294,39.977,39.3317,39.3842,1479200.0
2012-04-20 10:00:00,52.49,52.77,52.44,52.5,465800.0,39.3842,39.5943,39.3467,39.3917,465800.0
2012-04-20 10:30:00,52.51,52.94,52.5,52.69,483200.0,39.3993,39.7219,39.3917,39.5343,483200.0
2012-04-20 11:00:00,52.7,52.91,52.6,52.88,490600.0,39.5418,39.6994,39.4668,39.6769,490600.0
2012-04-20 11:30:00,52.88,52.98,52.74,52.88,342200.0,39.6769,39.7519,39.5718,39.6769,342200.0
2012-04-20 12:00:00,52.88,53.29,52.88,53.13,629200.0,39.6769,39.9845,39.6769,39.8644,629200.0
2012-04-20 12:30:00,53.12,53.26,53.07,53.24,296400.0,39.8569,39.962,39.8194,39.947,296400.0
2012-04-20 13:00:00,53.24,53.48,53.21,53.33,422200.0,39.947,40.1271,39.9245,40.0145,422200.0
2012-04-20 13:30:00,53.33,53.35,53.2,53.28,459800.0,40.0145,40.0295,39.917,39.977,459800.0
2012-04-20 14:00:00,53.28,53.6,53.27,53.58,473000.0,39.977,40.2171,39.9695,40.2021,473000.0
2012-04-20 14:30:00,53.59,53.6,53.49,53.55,324600.0,40.2096,40.2171,40.1346,40.1796,324600.0
2012-04-20 15:00:00,53.56,53.7,53.5,53.56,612000.0,40.1871,40.2921,40.1421,40.1871,612000.0
2012-04-20 15:30:00,53.57,53.71,53.51,53.6,1388400.0,40.1946,40.2996,40.1496,40.2171,1388400.0
2012-04-23 09:30:00,52.92,53.21,52.88,53.16,1296200.0,39.7069,39.9245,39.6769,39.887,1296200.0
2012-04-23 10:00:00,53.16,53.71,53.12,53.59,791400.0,39.887,40.2996,39.8569,40.2096,791400.0
2012-04-23 10:30:00,53.58,54.15,53.55,54.0,966400.0,40.2021,40.6298,40.1796,40.5172,966400.0
2012-04-23 11:00:00,54.02,54.17,53.87,53.88,836800.0,40.5322,40.6448,40.4197,40.4272,836800.0
2012-04-23 11:30:00,53.88,53.92,53.79,53.9,1003200.0,40.4272,40.4572,40.3597,40.4422,1003200.0
2012-04-23 12:00:00,53.9,54.05,53.86,54.02,547400.0,40.4422,40.5547,40.4122,40.5322,547400.0
2012-04-23 12:30:00,54.02,54.02,53.79,53.95,370800.0,40.5322,40.5322,40.3597,40.4797,370800.0
2012-04-23 13:00:00,53.95,54.12,53.79,54.05,463400.0,40.4797,40.6073,40.3597,40.5547,463400.0
2012-04-23 13:30:00,54.06,54.24,54.02,54.06,327000.0,40.5622,40.6973,40.5322,40.5622,327000.0
2012-04-23 14:00:00,54.06,54.24,53.97,54.16,375000.0,40.5622,40.6973,40.4947,40.6373,375000.0
2012-04-23 14:30:00,54.15,54.47,54.15,54.35,655400.0,40.6298,40.8699,40.6298,40.7798,655400.0
2012-04-23 15:00:00,54.35,54.48,54.3,54.4,870800.0,40.7798,40.8774,40.7423,40.8174,870800.0
2012-04-23 15:30:00,54.4,54.53,54.35,54.5,1337600.0,40.8174,40.9149,40.7798,40.8924,1337600.0
2012-04-24 09:30:00,54.45,54.92,54.45,54.79,713400.0,40.8549,41.2075,40.8549,41.11,713400.0
2012-04-24 10:00:00,54.82,55.1,54.75,54.83,522400.0,41.1325,41.3426,41.08,41.14,522400.0
2012-04-24 10:30:00,54.83,55.06,54.82,55.02,238000.0,41.14,41.3126,41.1325,41.2826,238000.0
2012-04-24 11:00:00,55.02,55.1,54.92,54.99,338600.0,41.2826,41.3426,41.2075,41.26,338600.0
2012-04-24 11:30:00,55.0,55.11,54.96,55.06,234200.0,41.2675,41.3501,41.2375,41.3126,234200.0
2012-04-24 12:00:00,55.07,55.1,55.02,55.1,178800.0,41.3201,41.3426,41.2826,41.3426,178800.0
2012-04-24 12:30:00,55.1,55.13,54.95,54.95,462000.0,41.3426,41.3651,41.23,41.23,462000.0
2012-04-24 13:00:00,54.98,55.01,54.9,54.91,502800.0,41.2525,41.275,41.1925,41.2,502800.0
2012-04-24 13:30:00,54.91,54.97,54.9,54.91,389200.0,41.2,41.245,41.1925,41.2,389200.0
2012-04-24 14:00:00,54.91,54.98,54.88,54.96,386000.0,41.2,41.2525,41.1775,41.2375,386000.0
2012-04-24 14:30:00,54.96,55.03,54.92,54.98,333400.0,41.2375,41.2901,41.2075,41.2525,333400.0
2012-04-24 15:00:00,54.99,55.04,54.98,54.99,365200.0,41.26,41.2976,41.2525,41.26,365200.0
2012-04-24 15:30:00,55.0,55.26,54.99,55.26,1243400.0,41.2675,41.4626,41.26,41.4626,1243400.0
2012-04-25 09:30:00,55.6,56.33,55.37,56.3,914600.0,41.7177,42.2655,41.5452,42.243,914600.0
2012-04-25 10:00:00,56.31,56.34,56.1,56.18,678800.0,42.2505,42.273,42.0929,42.1529,678800.0
2012-04-25 10:30:00,56.16,56.32,56.08,56.13,446200.0,42.1379,42.258,42.0779,42.1154,446200.0
2012-04-25 11:00:00,56.15,56.3,55.92,56.25,468600.0,42.1304,42.243,41.9578,42.2054,468600.0
2012-04-25 11:30:00,56.25,56.55,56.19,56.54,406000.0,42.2054,42.4305,42.1604,42.423,406000.0
2012-04-25 12:00:00,56.54,56.54,56.4,56.52,375800.0,42.423,42.423,42.318,42.408,375800.0
2012-04-25 12:30:00,56.5,56.52,56.27,56.44,299400.0,42.393,42.408,42.2205,42.348,299400.0
2012-04-25 13:00:00,56.43,56.7,56.42,56.7,414400.0,42.3405,42.5431,42.333,42.5431,414400.0
2012-04-25 13:30:00,56.7,56.74,56.62,56.72,341600.0,42.5431,42.5731,42.4831,42.5581,341600.0
2012-04-25 14:00:00,56.71,56.83,56.56,56.77,555000.0,42.5506,42.6406,42.438,42.5956,555000.0
2012-04-25 14:30:00,56.76,56.79,56.44,56.69,460000.0,42.5881,42.6106,42.348,42.5356,460000.0
2012-04-25 15:00:00,56.69,56.81,56.65,56.74,690200.0,42.5356,42.6256,42.5056,42.5731,690200.0
2012-04-25 15:30:00,56.74,56.81,56.68,56.74,1316000.0,42.5731,42.6256,42.5281,42.5731,1316000.0
2012-04-26 09:30:00,56.63,56.63,56.04,56.16,748200.0,42.4906,42.4906,42.0479,42.1379,748200.0
2012-04-26 10:00:00,56.11,56.56,56.11,56.41,426600.0,42.1004,42.438,42.1004,42.3255,426600.0
2012-04-26 10:30:00,56.41,56.42,56.21,56.27,212400.0,42.3255,42.333,42.1754,42.2205,212400.0
2012-04-26 11:00:00,56.29,56.36,56.21,56.31,216800.0,42.2355,42.288,42.1754,42.2505,216800.0
2012-04-26 11:30:00,56.32,56.35,56.2,56.23,152800.0,42.258,42.2805,42.1679,42.1904,152800.0
2012-04-26 12:00:00,56.23,56.3,56.21,56.26,144600.0,42.1904,42.243,42.1754,42.2129,144600.0
2012-04-26 12:30:00,56.26,56.42,56.23,56.42,107800.0,42.2129,42.333,42.1904,42.333,107800.0
2012-04-26 13:00:00,56.43,56.51,56.37,56.46,130200.0,42.3405,42.4005,42.2955,42.363,130200.0
2012-04-26 13:30:00,56.46,56.67,56.46,56.65,190200.0,42.363,42.5206,42.363,42.5056,190200.0
2012-04-26 14:00:00,56.66,56.78,56.56,56.69,273600.0,42.5131,42.6031,42.438,42.5356,273600.0
2012-04-26 14:30:00,56.69,56.72,56.59,56.59,195600.0,42.5356,42.5581,42.4606,42.4606,195600.0
2012-04-26 15:00:00,56.6,56.71,56.57,56.66,363800.0,42.4681,42.5506,42.4455,42.5131,363800.0
2012-04-26 15:30:00,56.66,56.73,56.6,56.69,582200.0,42.5131,42.5656,42.4681,42.5356,582200.0
2012-04-27 09:30:00,57.03,57.08,56.67,57.02,530800.0,42.7907,42.8282,42.5206,42.7832,530800.0
2012-04-27 10:00:00,56.98,56.99,56.66,56.76,270800.0,42.7532,42.7607,42.5131,42.5881,270800.0
2012-04-27 10:30:00,56.77,56.99,56.7,56.96,231200.0,42.5956,42.7607,42.5431,42.7382,231200.0
2012-04-27 11:00:00,56.96,57.08,56.82,56.82,137600.0,42.7382,42.8282,42.6331,42.6331,137600.0
2012-04-27 11:30:00,56.84,57.09,56.84,57.0,150400.0,42.6481,42.8357,42.6481,42.7682,150400.0
2012-04-27 12:00:00,56.99,57.09,56.94,57.09,122800.0,42.7607,42.8357,42.7232,42.8357,122800.0
2012-04-27 12:30:00,57.07,57.08,56.92,56.99,111000.0,42.8207,42.8282,42.7082,42.7607,111000.0
2012-04-27 13:00:00,56.99,57.06,56.91,57.03,151800.0,42.7607,42.8132,42.7007,42.7907,151800.0
2012-04-27 13:30:00,57.05,57.24,57.02,57.09,139200.0,42.8057,42.9483,42.7832,42.8357,139200.0
2012-04-27 14:00:00,57.1,57.1,56.99,57.01,146400.0,42.8432,42.8432,42.7607,42.7757,146400.0
2012-04-27 14:30:00,56.98,57.01,56.92,56.97,194800.0,42.7532,42.7757,42.7082,42.7457,194800.0
2012-04-27 15:00:00,56.98,57.07,56.93,57.06,388000.0,42.7532,42.8207,42.7157,42.8132,388000.0
2012-04-27 15:30:00,57.07,57.11,56.93,56.95,627000.0,42.8207,42.8507,42.7157,42.7307,627000.0
2012-04-30 09:30:00,56.87,56.97,56.23,56.41,454200.0,42.6706,42.7457,42.1904,42.3255,454200.0
2012-04-30 10:00:00,56.37,56.51,56.21,56.32,386400.0,42.2955,42.4005,42.1754,42.258,386400.0
2012-04-30 10:30:00,56.33,56.38,56.19,56.19,147800.0,42.2655,42.303,42.1604,42.1604,147800.0
2012-04-30 11:00:00,56.19,56.3,56.16,56.2,164000.0,42.1604,42.243,42.1379,42.1679,164000.0
2012-04-30 11:30:00,56.2,56.2,56.02,56.16,184200.0,42.1679,42.1679,42.0329,42.1379,184200.0
2012-04-30 12:00:00,56.16,56.3,56.09,56.27,150200.0,42.1379,42.243,42.0854,42.2205,150200.0
2012-04-30 12:30:00,56.26,56.35,56.21,56.29,76200.0,42.2129,42.2805,42.1754,42.2355,76200.0
2012-04-30 13:00:00,56.29,56.37,56.25,56.27,86200.0,42.2355,42.2955,42.2054,42.2205,86200.0
2012-04-30 13:30:00,56.27,56.29,56.13,56.18,104400.0,42.2205,42.2355,42.1154,42.1529,104400.0
2012-04-30 14:00:00,56.17,56.17,56.01,56.05,182200.0,42.1454,42.1454,42.0254,42.0554,182200.0
2012-04-30 14:30:00,56.07,56.19,56.0,56.15,301600.0,42.0704,42.1604,42.0179,42.1304,301600.0
2012-04-30 15:00:00,56.15,56.25,56.13,56.21,195200.0,42.1304,42.2054,42.1154,42.1754,195200.0
2012-04-30 15:30:00,56.21,56.3,56.13,56.22,671400.0,42.1754,42.243,42.1154,42.1829,671400.0
2012-05-01 09:30:00,56.35,56.83,56.35,56.57,717600.0,42.2805,42.6406,42.2805,42.4455,717600.0
2012-05-01 10:00:00,56.58,57.38,56.58,57.38,492400.0,42.4531,43.0533,42.4531,43.0533,492400.0
2012-05-01 10:30:00,57.37,57.54,57.32,57.44,446800.0,43.0458,43.1734,43.0083,43.0983,446800.0
2012-05-01 11:00:00,57.44,57.66,57.35,57.47,487800.0,43.0983,43.2634,43.0308,43.1208,487800.0
2012-05-01 11:30:00,57.47,57.85,57.44,57.71,316000.0,43.1208,43.406,43.0983,43.3009,316000.0
2012-05-01 12:00:00,57.7,57.76,57.58,57.75,221800.0,43.2934,43.3384,43.2034,43.3309,221800.0
2012-05-01 12:30:00,57.74,57.81,57.68,57.81,176800.0,43.3234,43.3759,43.2784,43.3759,176800.0
2012-05-01 13:00:00,57.8,57.83,57.73,57.77,221000.0,43.3684,43.3909,43.3159,43.3459,221000.0
2012-05-01 13:30:00,57.76,57.79,57.71,57.72,192200.0,43.3384,43.3609,43.3009,43.3084,192200.0
2012-05-01 14:00:00,57.72,57.72,57.6,57.63,235400.0,43.3084,43.3084,43.2184,43.2409,235400.0
2012-05-01 14:30:00,57.63,57.68,57.59,57.63,318200.0,43.2409,43.2784,43.2109,43.2409,318200.0
2012-05-01 15:00:00,57.63,57.65,57.5,57.59,335800.0,43.2409,43.2559,43.1433,43.2109,335800.0
2012-05-01 15:30:00,57.6,57.6,57.37,57.4,1114200.0,43.2184,43.2184,43.0458,43.0683,1114200.0
2012-05-02 09:30:00,56.88,57.21,56.69,57.07,520000.0,42.6781,42.9258,42.5356,42.8207,520000.0
2012-05-02 10:00:00,57.08,57.22,56.83,56.9,338200.0,42.8282,42.9333,42.6406,42.6932,338200.0
2012-05-02 10:30:00,56.88,57.25,56.83,57.22,209400.0,42.6781,42.9558,42.6406,42.9333,209400.0
2012-05-02 11:00:00,57.2,57.31,57.09,57.29,364600.0,42.9182,43.0008,42.8357,42.9858,364600.0
2012-05-02 11:30:00,57.3,57.34,57.23,57.27,173000.0,42.9933,43.0233,42.9408,42.9708,173000.0
2012-05-02 12:00:00,57.27,57.65,57.24,57.56,291200.0,42.9708,43.2559,42.9483,43.1884,291200.0
2012-05-02 12:30:00,57.55,57.68,57.43,57.49,251200.0,43.1809,43.2784,43.0908,43.1358,251200.0
2012-05-02 13:00:00,57.49,57.56,57.46,57.49,187800.0,43.1358,43.1884,43.1133,43.1358,187800.0
2012-05-02 13:30:00,57.49,57.69,57.49,57.69,197200.0,43.1358,43.2859,43.1358,43.2859,197200.0
2012-05-02 14:00:00,57.67,57.75,57.6,57.75,200000.0,43.2709,43.3309,43.2184,43.3309,200000.0
2012-05-02 14:30:00,57.74,57.77,57.61,57.67,238400.0,43.3234,43.3459,43.2259,43.2709,238400.0
2012-05-02 15:00:00,57.68,57.68,57.49,57.51,288400.0,43.2784,43.2784,43.1358,43.1508,288400.0
2012-05-02 15:30:00,57.52,57.63,57.47,57.52,725800.0,43.1584,43.2409,43.1208,43.1584,725800.0
2012-05-03 09:30:00,57.57,58.07,57.55,57.98,328800.0,43.1959,43.571,43.1809,43.5035,328800.0
2012-05-03 10:00:00,57.98,58.0,57.34,57.44,374200.0,43.5035,43.5185,43.0233,43.0983,374200.0
2012-05-03 10:30:00,57.45,58.05,57.41,58.02,248800.0,43.1058,43.556,43.0758,43.5335,248800.0
2012-05-03 11:00:00,58.03,58.05,57.91,57.92,163600.0,43.541,43.556,43.451,43.4585,163600.0
2012-05-03 11:30:00,57.93,57.98,57.77,57.84,190600.0,43.466,43.5035,43.3459,43.3985,190600.0
2012-05-03 12:00:00,57.84,57.84,57.56,57.72,239400.0,43.3985,43.3985,43.1884,43.3084,239400.0
2012-05-03 12:30:00,57.71,57.71,57.48,57.52,162400.0,43.3009,43.3009,43.1283,43.1584,162400.0
2012-05-03 13:00:00,57.5,57.52,57.3,57.46,281000.0,43.1433,43.1584,42.9933,43.1133,281000.0
2012-05-03 13:30:00,57.45,57.45,57.16,57.24,334600.0,43.1058,43.1058,42.8882,42.9483,334600.0
2012-05-03 14:00:00,57.22,57.26,57.1,57.1,475800.0,42.9333,42.9633,42.8432,42.8432,475800.0
2012-05-03 14:30:00,57.09,57.21,57.06,57.08,382400.0,42.8357,42.9258,42.8132,42.8282,382400.0
2012-05-03 15:00:00,57.07,57.19,57.03,57.15,511400.0,42.8207,42.9107,42.7907,42.8807,511400.0
2012-05-03 15:30:00,57.16,57.21,56.99,57.03,960000.0,42.8882,42.9258,42.7607,42.7907,960000.0
2012-05-04 09:30:00,56.98,57.06,56.39,56.49,1352800.0,42.7532,42.8132,42.3105,42.3855,1352800.0
2012-05-04 10:00:00,56.48,56.88,56.4,56.84,735200.0,42.378,42.6781,42.318,42.6481,735200.0
2012-05-04 10:30:00,56.86,57.12,56.6,57.11,692800.0,42.6631,42.8582,42.4681,42.8507,692800.0
2012-05-04 11:00:00,57.1,57.13,56.94,56.99,394800.0,42.8432,42.8657,42.7232,42.7607,394800.0
2012-05-04 11:30:00,56.99,57.01,56.61,56.7,423600.0,42.7607,42.7757,42.4756,42.5431,423600.0
2012-05-04 12:00:00,56.69,56.85,56.64,56.68,167200.0,42.5356,42.6556,42.4981,42.5281,167200.0
2012-05-04 12:30:00,56.68,56.77,56.56,56.61,164400.0,42.5281,42.5956,42.438,42.4756,164400.0
2012-05-04 13:00:00,56.62,56.74,56.6,56.67,117400.0,42.4831,42.5731,42.4681,42.5206,117400.0
2012-05-04 13:30:00,56.67,56.73,56.62,56.71,129400.0,42.5206,42.5656,42.4831,42.5506,129400.0
2012-05-04 14:00:00,56.71,56.77,56.65,56.76,187200.0,42.5506,42.5956,42.5056,42.5881,187200.0
2012-05-04 14:30:00,56.75,56.76,56.56,56.71,241600.0,42.5806,42.5881,42.438,42.5506,241600.0
2012-05-04 15:00:00,56.69,56.85,56.67,56.83,247000.0,42.5356,42.6556,42.5206,42.6406,247000.0
2012-05-04 15:30:00,56.83,56.92,56.74,56.79,662200.0,42.6406,42.7082,42.5731,42.6106,662200.0
2012-05-07 09:30:00,56.52,56.9,56.5,56.62,508800.0,42.408,42.6932,42.393,42.4831,508800.0
2012-05-07 10:00:00,56.62,56.83,56.52,56.55,287000.0,42.4831,42.6406,42.408,42.4305,287000.0
2012-05-07 10:30:00,56.55,56.59,56.38,56.42,351600.0,42.4305,42.4606,42.303,42.333,351600.0
2012-05-07 11:00:00,56.45,56.8,56.41,56.73,286000.0,42.3555,42.6181,42.3255,42.5656,286000.0
2012-05-07 11:30:00,56.73,56.85,56.7,56.85,128800.0,42.5656,42.6556,42.5431,42.6556,128800.0
2012-05-07 12:00:00,56.84,56.9,56.78,56.88,155400.0,42.6481,42.6932,42.6031,42.6781,155400.0
2012-05-07 12:30:00,56.88,57.02,56.85,56.98,181200.0,42.6781,42.7832,42.6556,42.7532,181200.0
2012-05-07 13:00:00,56.99,56.99,56.83,56.84,277800.0,42.7607,42.7607,42.6406,42.6481,277800.0
2012-05-07 13:30:00,56.84,57.05,56.84,57.01,215400.0,42.6481,42.8057,42.6481,42.7757,215400.0
2012-05-07 14:00:00,57.02,57.09,56.99,57.03,154600.0,42.7832,42.8357,42.7607,42.7907,154600.0
2012-05-07 14:30:00,57.04,57.07,56.99,57.04,147200.0,42.7982,42.8207,42.7607,42.7982,147200.0
2012-05-07 15:00:00,57.04,57.05,56.85,56.85,238200.0,42.7982,42.8057,42.6556,42.6556,238200.0
2012-05-07 15:30:00,56.85,56.98,56.7,56.78,551600.0,42.6556,42.7532,42.5431,42.6031,551600.0
2012-05-08 09:30:00,56.56,56.56,55.98,56.13,757200.0,42.438,42.438,42.0029,42.1154,757200.0
2012-05-08 10:00:00,56.1,56.15,55.92,56.01,430000.0,42.0929,42.1304,41.9578,42.0254,430000.0
2012-05-08 10:30:00,55.99,56.05,55.84,55.93,367800.0,42.0104,42.0554,41.8978,41.9653,367800.0
2012-05-08 11:00:00,55.94,56.01,55.76,56.01,504400.0,41.9728,42.0254,41.8378,42.0254,504400.0
2012-05-08 11:30:00,55.99,56.16,55.97,56.13,432200.0,42.0104,42.1379,41.9954,42.1154,432200.0
2012-05-08 12:00:00,56.13,56.15,55.82,55.88,292400.0,42.1154,42.1304,41.8828,41.9278,292400.0
2012-05-08 12:30:00,55.87,55.97,55.85,55.91,277400.0,41.9203,41.9954,41.9053,41.9503,277400.0
2012-05-08 13:00:00,55.91,56.02,55.89,56.02,295000.0,41.9503,42.0329,41.9353,42.0329,295000.0
2012-05-08 13:30:00,56.02,56.13,56.0,56.1,277800.0,42.0329,42.1154,42.0179,42.0929,277800.0
2012-05-08 14:00:00,56.11,56.13,56.05,56.1,207200.0,42.1004,42.1154,42.0554,42.0929,207200.0
2012-05-08 14:30:00,56.1,56.43,56.1,56.4,339400.0,42.0929,42.3405,42.0929,42.318,339400.0
2012-05-08 15:00:00,56.38,56.63,56.32,56.59,521800.0,42.303,42.4906,42.258,42.4606,521800.0
2012-05-08 15:30:00,56.59,56.62,56.43,56.55,759600.0,42.4606,42.4831,42.3405,42.4305,759600.0
2012-05-09 09:30:00,55.91,56.22,55.84,56.1,502000.0,41.9503,42.1829,41.8978,42.0929,502000.0
2012-05-09 10:00:00,56.11,56.52,55.96,55.98,869800.0,42.1004,42.408,41.9879,42.0029,869800.0
2012-05-09 10:30:00,55.96,56.25,55.95,56.22,811000.0,41.9879,42.2054,41.9803,42.1829,811000.0
2012-05-09 11:00:00,56.22,56.52,56.13,56.39,413000.0,42.1829,42.408,42.1154,42.3105,413000.0
2012-05-09 11:30:00,56.41,56.48,56.32,56.35,316800.0,42.3255,42.378,42.258,42.2805,316800.0
2012-05-09 12:00:00,56.33,56.35,56.05,56.05,418600.0,42.2655,42.2805,42.0554,42.0554,418600.0
2012-05-09 12:30:00,56.05,56.09,55.88,56.08,308600.0,42.0554,42.0854,41.9278,42.0779,308600.0
2012-05-09 13:00:00,56.08,56.39,56.08,56.2,284400.0,42.0779,42.3105,42.0779,42.1679,284400.0
2012-05-09 13:30:00,56.2,56.29,56.1,56.1,382000.0,42.1679,42.2355,42.0929,42.0929,382000.0
2012-05-09 14:00:00,56.11,56.13,55.85,56.06,339200.0,42.1004,42.1154,41.9053,42.0629,339200.0
2012-05-09 14:30:00,56.06,56.11,55.96,55.98,474800.0,42.0629,42.1004,41.9879,42.0029,474800.0
2012-05-09 15:00:00,55.97,56.01,55.83,55.85,553600.0,41.9954,42.0254,41.8903,41.9053,553600.0
2012-05-09 15:30:00,55.85,56.21,55.84,55.95,1356400.0,41.9053,42.1754,41.8978,41.9803,1356400.0
2012-05-10 09:30:00,56.44,57.07,56.37,56.63,400800.0,42.348,42.8207,42.2955,42.4906,400800.0
2012-05-10 10:00:00,56.63,56.72,56.18,56.29,369000.0,42.4906,42.5581,42.1529,42.2355,369000.0
2012-05-10 10:30:00,56.24,56.31,56.06,56.13,218000.0,42.1979,42.2505,42.0629,42.1154,218000.0
2012-05-10 11:00:00,56.13,56.37,56.04,56.31,226800.0,42.1154,42.2955,42.0479,42.2505,226800.0
2012-05-10 11:30:00,56.31,56.38,56.06,56.08,170000.0,42.2505,42.303,42.0629,42.0779,170000.0
2012-05-10 12:00:00,56.09,56.39,55.97,56.35,246200.0,42.0854,42.3105,41.9954,42.2805,246200.0
2012-05-10 12:30:00,56.35,56.46,56.31,56.4,116000.0,42.2805,42.363,42.2505,42.318,116000.0
2012-05-10 13:00:00,56.39,56.45,56.33,56.41,87400.0,42.3105,42.3555,42.2655,42.3255,87400.0
2012-05-10 13:30:00,56.45,56.51,56.37,56.43,179800.0,42.3555,42.4005,42.2955,42.3405,179800.0
2012-05-10 14:00:00,56.41,56.42,56.24,56.26,135600.0,42.3255,42.333,42.1979,42.2129,135600.0
2012-05-10 14:30:00,56.24,56.34,56.19,56.28,181200.0,42.1979,42.273,42.1604,42.228,181200.0
2012-05-10 15:00:00,56.28,56.35,56.19,56.3,199200.0,42.228,42.2805,42.1604,42.243,199200.0
2012-05-10 15:30:00,56.29,56.3,56.04,56.2,743200.0,42.2355,42.243,42.0479,42.1679,743200.0
2012-05-11 09:30:00,55.93,56.57,55.93,56.18,583200.0,41.9653,42.4455,41.9653,42.1529,583200.0
2012-05-11 10:00:00,56.2,56.73,56.18,56.41,264400.0,42.1679,42.5656,42.1529,42.3255,264400.0
2012-05-11 10:30:00,56.42,56.75,56.42,56.55,214400.0,42.333,42.5806,42.333,42.4305,214400.0
2012-05-11 11:00:00,56.56,56.71,56.32,56.6,347200.0,42.438,42.5506,42.258,42.4681,347200.0
2012-05-11 11:30:00,56.6,56.69,56.33,56.46,169400.0,42.4681,42.5356,42.2655,42.363,169400.0
2012-05-11 12:00:00,56.46,56.46,56.35,56.38,115400.0,42.363,42.363,42.2805,42.303,115400.0
2012-05-11 12:30:00,56.4,56.66,56.38,56.52,200400.0,42.318,42.5131,42.303,42.408,200400.0
2012-05-11 13:00:00,56.51,56.52,56.11,56.3,264800.0,42.4005,42.408,42.1004,42.243,264800.0
2012-05-11 13:30:00,56.3,56.47,56.25,56.27,142200.0,42.243,42.3705,42.2054,42.2205,142200.0
2012-05-11 14:00:00,56.27,56.45,56.24,56.38,210600.0,42.2205,42.3555,42.1979,42.303,210600.0
2012-05-11 14:30:00,56.38,56.39,56.28,56.37,288800.0,42.303,42.3105,42.228,42.2955,288800.0
2012-05-11 15:00:00,56.37,56.4,56.24,56.38,233400.0,42.2955,42.318,42.1979,42.303,233400.0
2012-05-11 15:30:00,56.38,56.39,56.08,56.09,619600.0,42.303,42.3105,42.0779,42.0854,619600.0
2012-05-14 09:30:00,55.56,55.69,55.13,55.63,656800.0,41.6877,41.7853,41.3651,41.7402,656800.0
2012-05-14 10:00:00,55.63,55.69,55.23,55.28,359200.0,41.7402,41.7853,41.4401,41.4776,359200.0
2012-05-14 10:30:00,55.28,55.65,55.27,55.41,409400.0,41.4776,41.7553,41.4701,41.5752,409400.0
2012-05-14 11:00:00,55.41,55.88,55.36,55.77,389000.0,41.5752,41.9278,41.5377,41.8453,389000.0
2012-05-14 11:30:00,55.79,55.84,55.65,55.79,148200.0,41.8603,41.8978,41.7553,41.8603,148200.0
2012-05-14 12:00:00,55.8,55.93,55.8,55.91,204200.0,41.8678,41.9653,41.8678,41.9503,204200.0
2012-05-14 12:30:00,55.91,55.92,55.71,55.73,131200.0,41.9503,41.9578,41.8003,41.8153,131200.0
2012-05-14 13:00:00,55.72,55.75,55.58,55.65,121000.0,41.8078,41.8303,41.7027,41.7553,121000.0
2012-05-14 13:30:00,55.65,55.93,55.63,55.85,153800.0,41.7553,41.9653,41.7402,41.9053,153800.0
2012-05-14 14:00:00,55.85,55.91,55.74,55.87,175200.0,41.9053,41.9503,41.8228,41.9203,175200.0
2012-05-14 14:30:00,55.87,55.88,55.63,55.68,157800.0,41.9203,41.9278,41.7402,41.7778,157800.0
2012-05-14 15:00:00,55.69,55.7,55.5,55.63,375600.0,41.7853,41.7928,41.6427,41.7402,375600.0
2012-05-14 15:30:00,55.65,55.7,55.49,55.54,914000.0,41.7553,41.7928,41.6352,41.6727,914000.0
2012-05-15 09:30:00,55.4,56.21,55.28,56.04,639800.0,41.5677,42.1754,41.4776,42.0479,639800.0
2012-05-15 10:00:00,56.05,56.22,56.04,56.13,422800.0,42.0554,42.1829,42.0479,42.1154,422800.0
2012-05-15 10:30:00,56.13,56.16,56.09,56.1,329800.0,42.1154,42.1379,42.0854,42.0929,329800.0
2012-05-15 11:00:00,56.1,56.1,55.94,56.02,534200.0,42.0929,42.0929,41.9728,42.0329,534200.0
2012-05-15 11:30:00,56.02,56.47,55.99,56.47,425400.0,42.0329,42.3705,42.0104,42.3705,425400.0
2012-05-15 12:00:00,56.47,56.65,56.38,56.63,393600.0,42.3705,42.5056,42.303,42.4906,393600.0
2012-05-15 12:30:00,56.63,56.85,56.59,56.79,481800.0,42.4906,42.6556,42.4606,42.6106,481800.0
2012-05-15 13:00:00,56.78,56.89,56.76,56.82,249600.0,42.6031,42.6856,42.5881,42.6331,249600.0
2012-05-15 13:30:00,56.82,56.82,56.58,56.58,216800.0,42.6331,42.6331,42.4531,42.4531,216800.0
2012-05-15 14:00:00,56.58,56.85,56.58,56.8,428400.0,42.4531,42.6556,42.4531,42.6181,428400.0
2012-05-15 14:30:00,56.8,56.83,56.58,56.68,466600.0,42.6181,42.6406,42.4531,42.5281,466600.0
2012-05-15 15:00:00,56.68,56.68,56.1,56.1,539200.0,42.5281,42.5281,42.0929,42.0929,539200.0
2012-05-15 15:30:00,56.12,56.43,56.1,56.21,954400.0,42.1079,42.3405,42.0929,42.1754,954400.0
2012-05-16 09:30:00,56.51,57.03,56.27,57.03,668600.0,42.4005,42.7907,42.2205,42.7907,668600.0
2012-05-16 10:00:00,57.0,57.09,56.54,56.67,408400.0,42.7682,42.8357,42.423,42.5206,408400.0
2012-05-16 10:30:00,56.67,56.99,56.67,56.8,424600.0,42.5206,42.7607,42.5206,42.6181,424600.0
2012-05-16 11:00:00,56.8,56.83,56.49,56.57,403200.0,42.6181,42.6406,42.3855,42.4455,403200.0
2012-05-16 11:30:00,56.6,56.69,56.4,56.43,238000.0,42.4681,42.5356,42.318,42.3405,238000.0
2012-05-16 12:00:00,56.45,56.47,56.32,56.42,157400.0,42.3555,42.3705,42.258,42.333,157400.0
2012-05-16 12:30:00,56.4,56.47,56.27,56.27,164000.0,42.318,42.3705,42.2205,42.2205,164000.0
2012-05-16 13:00:00,56.27,56.33,56.17,56.19,244000.0,42.2205,42.2655,42.1454,42.1604,244000.0
2012-05-16 13:30:00,56.2,56.2,56.02,56.1,287400.0,42.1679,42.1679,42.0329,42.0929,287400.0
2012-05-16 14:00:00,56.09,56.28,55.96,56.07,231600.0,42.0854,42.228,41.9879,42.0704,231600.0
2012-05-16 14:30:00,56.05,56.23,55.97,56.22,294200.0,42.0554,42.1904,41.9954,42.1829,294200.0
2012-05-16 15:00:00,56.19,56.31,56.07,56.08,391000.0,42.1604,42.2505,42.0704,42.0779,391000.0
2012-05-16 15:30:00,56.07,56.28,56.0,56.01,773400.0,42.0704,42.228,42.0179,42.0254,773400.0
2012-05-17 09:30:00,56.06,56.76,55.98,56.16,574600.0,42.0629,42.5881,42.0029,42.1379,574600.0
2012-05-17 10:00:00,56.16,56.47,55.51,56.07,721400.0,42.1379,42.3705,41.6502,42.0704,721400.0
2012-05-17 10:30:00,56.06,56.06,55.78,55.85,209200.0,42.0629,42.0629,41.8528,41.9053,209200.0
2012-05-17 11:00:00,55.85,55.98,55.33,55.35,341800.0,41.9053,42.0029,41.5152,41.5302,341800.0
2012-05-17 11:30:00,55.35,55.55,55.19,55.51,501000.0,41.5302,41.6802,41.4101,41.6502,501000.0
2012-05-17 12:00:00,55.5,55.51,55.02,55.33,510800.0,41.6427,41.6502,41.2826,41.5152,510800.0
2012-05-17 12:30:00,55.33,55.58,55.25,55.56,372800.0,41.5152,41.7027,41.4551,41.6877,372800.0
2012-05-17 13:00:00,55.57,55.83,55.54,55.54,312200.0,41.6952,41.8903,41.6727,41.6727,312200.0
2012-05-17 13:30:00,55.54,55.56,54.97,55.0,740600.0,41.6727,41.6877,41.245,41.2675,740600.0
2012-05-17 14:00:00,54.99,55.12,54.29,54.35,1642200.0,41.26,41.3576,40.7348,40.7798,1642200.0
2012-05-17 14:30:00,54.35,54.43,53.83,54.16,1018200.0,40.7798,40.8399,40.3897,40.6373,1018200.0
2012-05-17 15:00:00,54.15,54.4,54.08,54.31,814000.0,40.6298,40.8174,40.5773,40.7498,814000.0
2012-05-17 15:30:00,54.32,54.34,54.06,54.09,1057600.0,40.7573,40.7723,40.5622,40.5848,1057600.0
2012-05-18 09:30:00,54.17,54.48,53.9,54.12,1477600.0,40.6448,40.8774,40.4422,40.6073,1477600.0
2012-05-18 10:00:00,54.15,54.27,54.02,54.17,455800.0,40.6298,40.7198,40.5322,40.6448,455800.0
2012-05-18 10:30:00,54.18,55.01,54.14,54.78,539800.0,40.6523,41.275,40.6223,41.1025,539800.0
2012-05-18 11:00:00,54.79,54.83,54.36,54.41,380200.0,41.11,41.14,40.7873,40.8249,380200.0
2012-05-18 11:30:00,54.41,54.48,53.95,54.04,336200.0,40.8249,40.8774,40.4797,40.5472,336200.0
2012-05-18 12:00:00,54.04,54.31,54.0,54.3,250400.0,40.5472,40.7498,40.5172,40.7423,250400.0
2012-05-18 12:30:00,54.31,54.49,54.26,54.31,146800.0,40.7498,40.8849,40.7123,40.7498,146800.0
2012-05-18 13:00:00,54.31,54.4,54.13,54.36,170600.0,40.7498,40.8174,40.6148,40.7873,170600.0
2012-05-18 13:30:00,54.37,54.37,54.15,54.17,242600.0,40.7948,40.7948,40.6298,40.6448,242600.0
2012-05-18 14:00:00,54.15,54.18,53.97,54.08,230000.0,40.6298,40.6523,40.4947,40.5773,230000.0
2012-05-18 14:30:00,54.08,54.1,53.62,53.69,485000.0,40.5773,40.5923,40.2321,40.2846,485000.0
2012-05-18 15:00:00,53.7,53.99,53.63,53.77,456600.0,40.2921,40.5097,40.2396,40.3447,456600.0
2012-05-18 15:30:00,53.77,53.81,53.44,53.59,856600.0,40.3447,40.3747,40.097,40.2096,856600.0
2012-05-21 09:30:00,53.8,54.4,53.66,54.36,572800.0,40.3672,40.8174,40.2621,40.7873,572800.0
2012-05-21 10:00:00,54.37,54.65,54.29,54.65,309400.0,40.7948,41.0049,40.7348,41.0049,309400.0
2012-05-21 10:30:00,54.65,55.13,54.65,55.09,305200.0,41.0049,41.3651,41.0049,41.3351,305200.0
2012-05-21 11:00:00,55.08,55.1,54.5,54.52,361200.0,41.3276,41.3426,40.8924,40.9074,361200.0
2012-05-21 11:30:00,54.52,54.57,54.38,54.48,178600.0,40.9074,40.9449,40.8023,40.8774,178600.0
2012-05-21 12:00:00,54.48,54.95,54.45,54.93,140000.0,40.8774,41.23,40.8549,41.215,140000.0
2012-05-21 12:30:00,54.93,54.96,54.63,54.7,161000.0,41.215,41.2375,40.9899,41.0425,161000.0
2012-05-21 13:00:00,54.72,54.93,54.7,54.85,130000.0,41.0575,41.215,41.0425,41.155,130000.0
2012-05-21 13:30:00,54.85,54.91,54.7,54.88,202200.0,41.155,41.2,41.0425,41.1775,202200.0
2012-05-21 14:00:00,54.87,55.0,54.83,54.91,205200.0,41.17,41.2675,41.14,41.2,205200.0
2012-05-21 14:30:00,54.9,55.0,54.87,54.99,185000.0,41.1925,41.2675,41.17,41.26,185000.0
2012-05-21 15:00:00,54.99,55.13,54.91,55.09,265000.0,41.26,41.3651,41.2,41.3351,265000.0
2012-05-21 15:30:00,55.09,55.16,55.02,55.09,584000.0,41.3351,41.3876,41.2826,41.3351,584000.0
2012-05-22 09:30:00,55.41,55.67,55.18,55.65,588200.0,41.5752,41.7703,41.4026,41.7553,588200.0
2012-05-22 10:00:00,55.65,56.39,55.6,56.24,593400.0,41.7553,42.3105,41.7177,42.1979,593400.0
2012-05-22 10:30:00,56.24,56.44,56.19,56.3,366600.0,42.1979,42.348,42.1604,42.243,366600.0
2012-05-22 11:00:00,56.31,56.54,56.31,56.53,382600.0,42.2505,42.423,42.2505,42.4155,382600.0
2012-05-22 11:30:00,56.54,56.68,55.88,55.88,578000.0,42.423,42.5281,41.9278,41.9278,578000.0
2012-05-22 12:00:00,55.87,56.08,55.69,56.04,371200.0,41.9203,42.0779,41.7853,42.0479,371200.0
2012-05-22 12:30:00,56.05,56.17,55.95,55.97,177600.0,42.0554,42.1454,41.9803,41.9954,177600.0
2012-05-22 13:00:00,55.96,56.13,55.81,55.81,164200.0,41.9879,42.1154,41.8753,41.8753,164200.0
2012-05-22 13:30:00,55.81,55.99,55.72,55.99,232400.0,41.8753,42.0104,41.8078,42.0104,232400.0
2012-05-22 14:00:00,55.99,56.38,55.96,56.31,284400.0,42.0104,42.303,41.9879,42.2505,284400.0
2012-05-22 14:30:00,56.3,56.37,56.17,56.31,357000.0,42.243,42.2955,42.1454,42.2505,357000.0
2012-05-22 15:00:00,56.31,56.33,55.77,55.78,346000.0,42.2505,42.2655,41.8453,41.8528,346000.0
2012-05-22 15:30:00,55.77,55.82,55.27,55.7,1006000.0,41.8453,41.8828,41.4701,41.7928,1006000.0
2012-05-23 09:30:00,55.19,55.65,54.88,55.62,462800.0,41.4101,41.7553,41.1775,41.7327,462800.0
2012-05-23 10:00:00,55.63,55.74,55.15,55.27,247000.0,41.7402,41.8228,41.3801,41.4701,247000.0
2012-05-23 10:30:00,55.27,55.3,54.9,55.02,289000.0,41.4701,41.4926,41.1925,41.2826,289000.0
2012-05-23 11:00:00,55.02,55.21,54.91,55.11,190800.0,41.2826,41.4251,41.2,41.3501,190800.0
2012-05-23 11:30:00,55.09,55.29,54.97,55.01,166000.0,41.3351,41.4851,41.245,41.275,166000.0
2012-05-23 12:00:00,55.01,55.03,54.72,54.77,210400.0,41.275,41.2901,41.0575,41.095,210400.0
2012-05-23 12:30:00,54.77,55.02,54.71,54.95,221400.0,41.095,41.2826,41.05,41.23,221400.0
2012-05-23 13:00:00,54.98,55.31,54.96,55.27,156400.0,41.2525,41.5001,41.2375,41.4701,156400.0
2012-05-23 13:30:00,55.26,55.37,55.08,55.27,240600.0,41.4626,41.5452,41.3276,41.4701,240600.0
2012-05-23 14:00:00,55.26,55.28,54.99,54.99,173200.0,41.4626,41.4776,41.26,41.26,173200.0
2012-05-23 14:30:00,55.0,55.7,54.96,55.69,330800.0,41.2675,41.7928,41.2375,41.7853,330800.0
2012-05-23 15:00:00,55.69,56.15,55.67,56.07,540200.0,41.7853,42.1304,41.7703,42.0704,540200.0
2012-05-23 15:30:00,56.05,56.51,56.04,56.26,1131400.0,42.0554,42.4005,42.0479,42.2129,1131400.0
2012-05-24 09:30:00,56.53,56.73,55.94,56.36,377400.0,42.4155,42.5656,41.9728,42.288,377400.0
2012-05-24 10:00:00,56.36,56.6,56.25,56.51,331800.0,42.288,42.4681,42.2054,42.4005,331800.0
2012-05-24 10:30:00,56.51,56.77,56.18,56.18,369400.0,42.4005,42.5956,42.1529,42.1529,369400.0
2012-05-24 11:00:00,56.18,56.38,56.1,56.21,157400.0,42.1529,42.303,42.0929,42.1754,157400.0
2012-05-24 11:30:00,56.21,56.21,56.02,56.06,177600.0,42.1754,42.1754,42.0329,42.0629,177600.0
2012-05-24 12:00:00,56.06,56.06,55.75,55.95,193600.0,42.0629,42.0629,41.8303,41.9803,193600.0
2012-05-24 12:30:00,55.95,56.15,55.9,56.11,132200.0,41.9803,42.1304,41.9428,42.1004,132200.0
2012-05-24 13:00:00,56.1,56.25,55.95,56.04,123200.0,42.0929,42.2054,41.9803,42.0479,123200.0
2012-05-24 13:30:00,56.02,56.06,55.77,55.77,205000.0,42.0329,42.0629,41.8453,41.8453,205000.0
2012-05-24 14:00:00,55.77,56.1,55.74,56.08,289600.0,41.8453,42.0929,41.8228,42.0779,289600.0
2012-05-24 14:30:00,56.08,56.23,55.95,56.02,315800.0,42.0779,42.1904,41.9803,42.0329,315800.0
2012-05-24 15:00:00,56.04,56.24,55.94,56.12,442400.0,42.0479,42.1979,41.9728,42.1079,442400.0
2012-05-24 15:30:00,56.13,56.46,56.05,56.45,788800.0,42.1154,42.363,42.0554,42.3555,788800.0
2012-05-25 09:30:00,56.22,56.46,55.98,56.23,317400.0,42.1829,42.363,42.0029,42.1904,317400.0
2012-05-25 10:00:00,56.22,56.29,55.71,55.95,320200.0,42.1829,42.2355,41.8003,41.9803,320200.0
2012-05-25 10:30:00,55.96,56.13,55.87,55.96,208400.0,41.9879,42.1154,41.9203,41.9879,208400.0
2012-05-25 11:00:00,55.98,56.1,55.94,56.04,138800.0,42.0029,42.0929,41.9728,42.0479,138800.0
2012-05-25 11:30:00,56.02,56.03,55.82,55.95,198600.0,42.0329,42.0404,41.8828,41.9803,198600.0
2012-05-25 12:00:00,55.95,55.97,55.7,55.77,174000.0,41.9803,41.9954,41.7928,41.8453,174000.0
2012-05-25 12:30:00,55.8,56.01,55.77,55.96,140600.0,41.8678,42.0254,41.8453,41.9879,140600.0
2012-05-25 13:00:00,55.96,56.13,55.91,56.11,116600.0,41.9879,42.1154,41.9503,42.1004,116600.0
2012-05-25 13:30:00,56.12,56.13,56.02,56.05,113600.0,42.1079,42.1154,42.0329,42.0554,113600.0
2012-05-25 14:00:00,56.05,56.09,55.85,55.94,80600.0,42.0554,42.0854,41.9053,41.9728,80600.0
2012-05-25 14:30:00,55.93,55.99,55.82,55.89,148800.0,41.9653,42.0104,41.8828,41.9353,148800.0
2012-05-25 15:00:00,55.9,55.99,55.75,55.88,183000.0,41.9428,42.0104,41.8303,41.9278,183000.0
2012-05-25 15:30:00,55.88,56.01,55.84,55.94,508600.0,41.9278,42.0254,41.8978,41.9728,508600.0
2012-05-29 09:30:00,56.07,56.37,56.07,56.3,438000.0,42.2946,42.5209,42.2946,42.4681,438000.0
2012-05-29 10:00:00,56.24,56.4,56.13,56.26,476800.0,42.4228,42.5435,42.3398,42.4379,476800.0
2012-05-29 10:30:00,56.27,56.43,56.25,56.36,234200.0,42.4454,42.5661,42.4304,42.5133,234200.0
2012-05-29 11:00:00,56.35,56.35,56.25,56.32,173000.0,42.5058,42.5058,42.4304,42.4832,173000.0
2012-05-29 11:30:00,56.32,56.32,55.86,56.02,175400.0,42.4832,42.4832,42.1362,42.2569,175400.0
2012-05-29 12:00:00,55.99,56.05,55.8,55.87,233600.0,42.2342,42.2795,42.0909,42.1437,233600.0
2012-05-29 12:30:00,55.88,55.93,55.75,55.85,160000.0,42.1513,42.189,42.0532,42.1286,160000.0
2012-05-29 13:00:00,55.85,55.95,55.81,55.88,137000.0,42.1286,42.2041,42.0985,42.1513,137000.0
2012-05-29 13:30:00,55.88,56.13,55.85,56.1,116200.0,42.1513,42.3398,42.1286,42.3172,116200.0
2012-05-29 14:00:00,56.09,56.15,55.97,56.04,139600.0,42.3097,42.3549,42.2192,42.272,139600.0
2012-05-29 14:30:00,56.05,56.08,55.91,56.0,218400.0,42.2795,42.3021,42.1739,42.2418,218400.0
2012-05-29 15:00:00,55.99,56.21,55.97,56.18,233600.0,42.2342,42.4002,42.2192,42.3776,233600.0
2012-05-29 15:30:00,56.2,56.37,56.11,56.3,382600.0,42.3926,42.5209,42.3248,42.4681,382600.0
2012-05-30 09:30:00,55.79,55.82,55.3,55.43,404600.0,42.0834,42.106,41.7138,41.8118,404600.0
2012-05-30 10:00:00,55.38,55.42,55.07,55.32,461000.0,41.7741,41.8043,41.5403,41.7288,461000.0
2012-05-30 10:30:00,55.3,55.35,55.07,55.09,289800.0,41.7138,41.7515,41.5403,41.5554,289800.0
2012-05-30 11:00:00,55.08,55.56,55.05,55.55,230800.0,41.5478,41.9099,41.5252,41.9023,230800.0
2012-05-30 11:30:00,55.55,55.56,55.35,55.44,170800.0,41.9023,41.9099,41.7515,41.8194,170800.0
2012-05-30 12:00:00,55.45,55.5,55.16,55.2,172600.0,41.8269,41.8646,41.6082,41.6383,172600.0
2012-05-30 12:30:00,55.2,55.37,55.17,55.32,120200.0,41.6383,41.7666,41.6157,41.7288,120200.0
2012-05-30 13:00:00,55.33,55.35,55.17,55.21,176600.0,41.7364,41.7515,41.6157,41.6459,176600.0
2012-05-30 13:30:00,55.22,55.35,55.18,55.24,222000.0,41.6534,41.7515,41.6232,41.6685,222000.0
2012-05-30 14:00:00,55.26,55.31,55.12,55.13,274200.0,41.6836,41.7213,41.578,41.5855,274200.0
2012-05-30 14:30:00,55.14,55.18,54.99,54.99,348800.0,41.5931,41.6232,41.4799,41.4799,348800.0
2012-05-30 15:00:00,54.98,55.15,54.84,55.1,454200.0,41.4724,41.6006,41.3668,41.5629,454200.0
2012-05-30 15:30:00,55.1,55.1,54.93,54.93,678000.0,41.5629,41.5629,41.4347,41.4347,678000.0
2012-05-31 09:30:00,54.86,55.22,54.65,54.81,548000.0,41.3819,41.6534,41.2235,41.3441,548000.0
2012-05-31 10:00:00,54.8,55.02,54.76,54.92,380200.0,41.3366,41.5026,41.3064,41.4271,380200.0
2012-05-31 10:30:00,54.93,55.05,54.72,54.77,340000.0,41.4347,41.5252,41.2763,41.314,340000.0
2012-05-31 11:00:00,54.77,54.77,54.35,54.59,235400.0,41.314,41.314,40.9972,41.1782,235400.0
2012-05-31 11:30:00,54.55,55.07,54.49,55.02,167800.0,41.148,41.5403,41.1028,41.5026,167800.0
2012-05-31 12:00:00,55.03,55.57,54.98,55.42,249600.0,41.5101,41.9174,41.4724,41.8043,249600.0
2012-05-31 12:30:00,55.44,55.58,55.27,55.55,190000.0,41.8194,41.925,41.6911,41.9023,190000.0
2012-05-31 13:00:00,55.52,55.81,55.52,55.67,204000.0,41.8797,42.0985,41.8797,41.9929,204000.0
2012-05-31 13:30:00,55.66,55.75,55.49,55.53,174600.0,41.9853,42.0532,41.8571,41.8873,174600.0
2012-05-31 14:00:00,55.55,55.76,55.5,55.6,202400.0,41.9023,42.0607,41.8646,41.9401,202400.0
2012-05-31 14:30:00,55.6,55.84,55.57,55.71,185800.0,41.9401,42.1211,41.9174,42.023,185800.0
2012-05-31 15:00:00,55.72,56.08,55.57,56.05,356400.0,42.0306,42.3021,41.9174,42.2795,356400.0
2012-05-31 15:30:00,56.06,56.23,55.7,55.73,771000.0,42.287,42.4153,42.0155,42.0381,771000.0
2012-06-01 09:30:00,54.85,55.2,54.65,54.85,611400.0,41.3743,41.6383,41.2235,41.3743,611400.0
2012-06-01 10:00:00,54.88,55.27,54.81,54.89,362800.0,41.3969,41.6911,41.3441,41.4045,362800.0
2012-06-01 10:30:00,54.9,54.97,54.7,54.85,304200.0,41.412,41.4648,41.2612,41.3743,304200.0
2012-06-01 11:00:00,54.85,54.9,54.52,54.65,198400.0,41.3743,41.412,41.1254,41.2235,198400.0
2012-06-01 11:30:00,54.65,54.74,54.54,54.7,242800.0,41.2235,41.2913,41.1405,41.2612,242800.0
2012-06-01 12:00:00,54.68,54.87,54.61,54.69,212000.0,41.2461,41.3894,41.1933,41.2536,212000.0
2012-06-01 12:30:00,54.69,54.78,54.62,54.7,143800.0,41.2536,41.3215,41.2008,41.2612,143800.0
2012-06-01 13:00:00,54.69,54.73,54.4,54.4,318600.0,41.2536,41.2838,41.0349,41.0349,318600.0
2012-06-01 13:30:00,54.39,54.42,54.04,54.24,695600.0,41.0273,41.05,40.7633,40.9142,695600.0
2012-06-01 14:00:00,54.26,54.4,54.03,54.19,540000.0,40.9293,41.0349,40.7558,40.8765,540000.0
2012-06-01 14:30:00,54.16,54.38,54.16,54.27,556000.0,40.8538,41.0198,40.8538,40.9368,556000.0
2012-06-01 15:00:00,54.26,54.34,54.04,54.13,440400.0,40.9293,40.9896,40.7633,40.8312,440400.0
2012-06-01 15:30:00,54.14,54.24,54.01,54.02,965000.0,40.8388,40.9142,40.7407,40.7482,965000.0
2012-06-04 09:30:00,54.09,54.24,53.38,53.41,665600.0,40.801,40.9142,40.2655,40.2881,665600.0
2012-06-04 10:00:00,53.41,53.5,52.97,53.35,880400.0,40.2881,40.356,39.9562,40.2428,880400.0
2012-06-04 10:30:00,53.34,53.38,53.05,53.33,279800.0,40.2353,40.2655,40.0165,40.2278,279800.0
2012-06-04 11:00:00,53.33,53.35,53.08,53.12,257600.0,40.2278,40.2428,40.0392,40.0693,257600.0
2012-06-04 11:30:00,53.12,53.2,53.01,53.13,200800.0,40.0693,40.1297,39.9864,40.0769,200800.0
2012-06-04 12:00:00,53.12,53.28,52.99,53.02,347800.0,40.0693,40.19,39.9713,39.9939,347800.0
2012-06-04 12:30:00,53.02,53.07,52.74,52.83,419800.0,39.9939,40.0316,39.7827,39.8506,419800.0
2012-06-04 13:00:00,52.84,52.96,52.57,52.79,281200.0,39.8581,39.9487,39.6545,39.8204,281200.0
2012-06-04 13:30:00,52.79,52.9,52.68,52.77,350000.0,39.8204,39.9034,39.7374,39.8053,350000.0
2012-06-04 14:00:00,52.8,53.12,52.74,53.07,440200.0,39.828,40.0693,39.7827,40.0316,440200.0
2012-06-04 14:30:00,53.06,53.32,52.99,53.13,477800.0,40.0241,40.2202,39.9713,40.0769,477800.0
2012-06-04 15:00:00,53.13,53.24,53.0,53.21,401400.0,40.0769,40.1599,39.9788,40.1372,401400.0
2012-06-04 15:30:00,53.2,53.26,53.01,53.23,685800.0,40.1297,40.175,39.9864,40.1523,685800.0
2012-06-05 09:30:00,52.96,53.23,52.76,53.12,584800.0,39.9487,40.1523,39.7978,40.0693,584800.0
2012-06-05 10:00:00,53.15,53.82,53.13,53.7,442600.0,40.092,40.5974,40.0769,40.5069,442600.0
2012-06-05 10:30:00,53.71,53.75,53.05,53.2,363600.0,40.5144,40.5446,40.0165,40.1297,363600.0
2012-06-05 11:00:00,53.2,53.32,52.99,53.2,195600.0,40.1297,40.2202,39.9713,40.1297,195600.0
2012-06-05 11:30:00,53.21,53.34,52.93,52.97,230600.0,40.1372,40.2353,39.926,39.9562,230600.0
2012-06-05 12:00:00,52.96,53.21,52.94,53.13,206400.0,39.9487,40.1372,39.9336,40.0769,206400.0
2012-06-05 12:30:00,53.14,53.35,53.13,53.22,239600.0,40.0844,40.2428,40.0769,40.1448,239600.0
2012-06-05 13:00:00,53.22,53.37,53.17,53.36,293200.0,40.1448,40.2579,40.1071,40.2504,293200.0
2012-06-05 13:30:00,53.35,53.45,53.29,53.38,232400.0,40.2428,40.3183,40.1976,40.2655,232400.0
2012-06-05 14:00:00,53.4,53.58,53.37,53.48,250000.0,40.2806,40.4163,40.2579,40.3409,250000.0
2012-06-05 14:30:00,53.48,53.58,53.39,53.56,200200.0,40.3409,40.4163,40.273,40.4012,200200.0
2012-06-05 15:00:00,53.56,53.67,53.51,53.52,282800.0,40.4012,40.4842,40.3635,40.3711,282800.0
2012-06-05 15:30:00,53.52,53.74,53.51,53.54,752400.0,40.3711,40.537,40.3635,40.3862,752400.0
2012-06-06 09:30:00,53.69,54.23,53.68,54.05,416200.0,40.4993,40.9066,40.4918,40.7709,416200.0
2012-06-06 10:00:00,54.09,54.31,54.04,54.22,278400.0,40.801,40.967,40.7633,40.8991,278400.0
2012-06-06 10:30:00,54.22,54.72,54.19,54.57,417200.0,40.8991,41.2763,40.8765,41.1631,417200.0
2012-06-06 11:00:00,54.56,54.96,54.55,54.93,283000.0,41.1556,41.4573,41.148,41.4347,283000.0
2012-06-06 11:30:00,54.91,55.02,54.77,54.92,211400.0,41.4196,41.5026,41.314,41.4271,211400.0
2012-06-06 12:00:00,54.91,54.93,54.77,54.84,142600.0,41.4196,41.4347,41.314,41.3668,142600.0
2012-06-06 12:30:00,54.84,55.02,54.82,54.88,151800.0,41.3668,41.5026,41.3517,41.3969,151800.0
2012-06-06 13:00:00,54.89,54.93,54.77,54.93,164600.0,41.4045,41.4347,41.314,41.4347,164600.0
2012-06-06 13:30:00,54.93,54.93,54.8,54.81,212800.0,41.4347,41.4347,41.3366,41.3441,212800.0
2012-06-06 14:00:00,54.8,54.96,54.67,54.82,286200.0,41.3366,41.4573,41.2385,41.3517,286200.0
2012-06-06 14:30:00,54.82,54.96,54.77,54.84,216400.0,41.3517,41.4573,41.314,41.3668,216400.0
2012-06-06 15:00:00,54.83,54.9,54.74,54.75,203800.0,41.3592,41.412,41.2913,41.2989,203800.0
2012-06-06 15:30:00,54.74,55.12,54.72,55.1,757800.0,41.2913,41.578,41.2763,41.5629,757800.0
2012-06-07 09:30:00,56.09,56.5,55.66,55.8,906800.0,42.3097,42.6189,41.9853,42.0909,906800.0
2012-06-07 10:00:00,55.79,55.83,55.13,55.62,952600.0,42.0834,42.1135,41.5855,41.9551,952600.0
2012-06-07 10:30:00,55.65,55.71,55.08,55.26,299800.0,41.9778,42.023,41.5478,41.6836,299800.0
2012-06-07 11:00:00,55.26,55.48,55.15,55.38,250000.0,41.6836,41.8495,41.6006,41.7741,250000.0
2012-06-07 11:30:00,55.38,55.76,55.31,55.66,180600.0,41.7741,42.0607,41.7213,41.9853,180600.0
2012-06-07 12:00:00,55.65,55.79,55.44,55.66,177200.0,41.9778,42.0834,41.8194,41.9853,177200.0
2012-06-07 12:30:00,55.65,55.65,55.47,55.49,155000.0,41.9778,41.9778,41.842,41.8571,155000.0
2012-06-07 13:00:00,55.51,55.81,55.46,55.77,148600.0,41.8722,42.0985,41.8344,42.0683,148600.0
2012-06-07 13:30:00,55.76,55.84,55.45,55.49,178000.0,42.0607,42.1211,41.8269,41.8571,178000.0
2012-06-07 14:00:00,55.48,55.57,55.44,55.49,213400.0,41.8495,41.9174,41.8194,41.8571,213400.0
2012-06-07 14:30:00,55.49,55.52,55.38,55.49,226200.0,41.8571,41.8797,41.7741,41.8571,226200.0
2012-06-07 15:00:00,55.5,55.59,55.37,55.44,294400.0,41.8646,41.9325,41.7666,41.8194,294400.0
2012-06-07 15:30:00,55.44,55.49,55.02,55.13,581400.0,41.8194,41.8571,41.5026,41.5855,581400.0
2012-06-08 09:30:00,54.87,55.04,54.31,54.4,519000.0,41.3894,41.5176,40.967,41.0349,519000.0
2012-06-08 10:00:00,54.41,54.76,54.35,54.76,305000.0,41.0424,41.3064,40.9972,41.3064,305000.0
2012-06-08 10:30:00,54.74,54.88,54.64,54.85,338400.0,41.2913,41.3969,41.2159,41.3743,338400.0
2012-06-08 11:00:00,54.85,54.99,54.74,54.75,246000.0,41.3743,41.4799,41.2913,41.2989,246000.0
2012-06-08 11:30:00,54.75,54.85,54.67,54.7,204600.0,41.2989,41.3743,41.2385,41.2612,204600.0
2012-06-08 12:00:00,54.72,54.8,54.63,54.74,250000.0,41.2763,41.3366,41.2084,41.2913,250000.0
2012-06-08 12:30:00,54.75,54.97,54.74,54.91,241600.0,41.2989,41.4648,41.2913,41.4196,241600.0
2012-06-08 13:00:00,54.92,55.11,54.88,55.04,203000.0,41.4271,41.5704,41.3969,41.5176,203000.0
2012-06-08 13:30:00,55.05,55.09,54.95,54.98,177400.0,41.5252,41.5554,41.4497,41.4724,177400.0
2012-06-08 14:00:00,54.98,55.16,54.95,55.13,149600.0,41.4724,41.6082,41.4497,41.5855,149600.0
2012-06-08 14:30:00,55.13,55.32,55.1,55.24,206400.0,41.5855,41.7288,41.5629,41.6685,206400.0
2012-06-08 15:00:00,55.26,55.37,55.18,55.27,172800.0,41.6836,41.7666,41.6232,41.6911,172800.0
2012-06-08 15:30:00,55.27,55.38,55.19,55.32,535400.0,41.6911,41.7741,41.6308,41.7288,535400.0
2012-06-11 09:30:00,55.64,55.98,55.36,55.49,331000.0,41.9702,42.2267,41.759,41.8571,331000.0
2012-06-11 10:00:00,55.48,55.67,55.24,55.33,268000.0,41.8495,41.9929,41.6685,41.7364,268000.0
2012-06-11 10:30:00,55.29,55.59,55.09,55.19,169800.0,41.7062,41.9325,41.5554,41.6308,169800.0
2012-06-11 11:00:00,55.17,55.27,55.1,55.21,152200.0,41.6157,41.6911,41.5629,41.6459,152200.0
2012-06-11 11:30:00,55.21,55.33,55.13,55.27,159800.0,41.6459,41.7364,41.5855,41.6911,159800.0
2012-06-11 12:00:00,55.27,55.34,55.17,55.23,114800.0,41.6911,41.7439,41.6157,41.661,114800.0
2012-06-11 12:30:00,55.23,55.36,55.2,55.27,111600.0,41.661,41.759,41.6383,41.6911,111600.0
2012-06-11 13:00:00,55.27,55.46,55.24,55.44,141600.0,41.6911,41.8344,41.6685,41.8194,141600.0
2012-06-11 13:30:00,55.41,55.54,55.35,55.46,176600.0,41.7967,41.8948,41.7515,41.8344,176600.0
2012-06-11 14:00:00,55.45,55.46,55.18,55.24,271000.0,41.8269,41.8344,41.6232,41.6685,271000.0
2012-06-11 14:30:00,55.23,55.4,55.22,55.24,258400.0,41.661,41.7892,41.6534,41.6685,258400.0
2012-06-11 15:00:00,55.24,55.3,55.07,55.1,353400.0,41.6685,41.7138,41.5403,41.5629,353400.0
2012-06-11 15:30:00,55.11,55.24,54.72,54.81,618800.0,41.5704,41.6685,41.2763,41.3441,618800.0
2012-06-12 09:30:00,55.0,55.57,54.99,55.52,453800.0,41.4875,41.9174,41.4799,41.8797,453800.0
2012-06-12 10:00:00,55.52,55.58,54.93,55.06,335400.0,41.8797,41.925,41.4347,41.5327,335400.0
2012-06-12 10:30:00,55.02,55.45,54.88,55.18,251200.0,41.5026,41.8269,41.3969,41.6232,251200.0
2012-06-12 11:00:00,55.19,55.74,55.1,55.71,166000.0,41.6308,42.0457,41.5629,42.023,166000.0
2012-06-12 11:30:00,55.73,55.81,55.6,55.6,150200.0,42.0381,42.0985,41.9401,41.9401,150200.0
2012-06-12 12:00:00,55.6,55.72,55.46,55.62,128800.0,41.9401,42.0306,41.8344,41.9551,128800.0
2012-06-12 12:30:00,55.62,55.77,55.59,55.65,111000.0,41.9551,42.0683,41.9325,41.9778,111000.0
2012-06-12 13:00:00,55.65,55.84,55.55,55.67,130000.0,41.9778,42.1211,41.9023,41.9929,130000.0
2012-06-12 13:30:00,55.69,55.76,55.59,55.66,153600.0,42.0079,42.0607,41.9325,41.9853,153600.0
2012-06-12 14:00:00,55.65,55.7,55.58,55.63,275800.0,41.9778,42.0155,41.925,41.9627,275800.0
2012-06-12 14:30:00,55.63,55.97,55.63,55.92,255800.0,41.9627,42.2192,41.9627,42.1814,255800.0
2012-06-12 15:00:00,55.93,55.99,55.8,55.95,370600.0,42.189,42.2342,42.0909,42.2041,370600.0
2012-06-12 15:30:00,55.95,56.11,55.87,56.08,929000.0,42.2041,42.3248,42.1437,42.3021,929000.0
2012-06-13 09:30:00,55.58,56.1,55.54,55.79,416600.0,41.925,42.3172,41.8948,42.0834,416600.0
2012-06-13 10:00:00,55.77,56.18,55.68,56.05,207400.0,42.0683,42.3776,42.0004,42.2795,207400.0
2012-06-13 10:30:00,56.07,56.54,56.06,56.5,250000.0,42.2946,42.6491,42.287,42.6189,250000.0
2012-06-13 11:00:00,56.47,56.52,56.18,56.3,184800.0,42.5963,42.634,42.3776,42.4681,184800.0
2012-06-13 11:30:00,56.3,56.48,56.17,56.27,107600.0,42.4681,42.6039,42.37,42.4454,107600.0
2012-06-13 12:00:00,56.26,56.3,56.1,56.27,166600.0,42.4379,42.4681,42.3172,42.4454,166600.0
2012-06-13 12:30:00,56.28,56.63,56.28,56.49,183000.0,42.453,42.717,42.453,42.6114,183000.0
2012-06-13 13:00:00,56.49,56.6,56.41,56.56,140000.0,42.6114,42.6944,42.5511,42.6642,140000.0
2012-06-13 13:30:00,56.57,56.82,56.37,56.44,512200.0,42.6717,42.8603,42.5209,42.5737,512200.0
2012-06-13 14:00:00,56.44,56.51,56.34,56.48,205400.0,42.5737,42.6265,42.4982,42.6039,205400.0
2012-06-13 14:30:00,56.48,56.5,56.04,56.18,401400.0,42.6039,42.6189,42.272,42.3776,401400.0
2012-06-13 15:00:00,56.18,56.22,55.86,55.93,333000.0,42.3776,42.4077,42.1362,42.189,333000.0
2012-06-13 15:30:00,55.91,56.19,55.89,56.15,564000.0,42.1739,42.3851,42.1588,42.3549,564000.0
2012-06-14 09:30:00,56.27,56.53,55.81,56.48,321400.0,42.4454,42.6416,42.0985,42.6039,321400.0
2012-06-14 10:00:00,56.51,56.65,56.41,56.51,175800.0,42.6265,42.7321,42.5511,42.6265,175800.0
2012-06-14 10:30:00,56.52,56.75,56.42,56.62,184600.0,42.634,42.8075,42.5586,42.7095,184600.0
2012-06-14 11:00:00,56.64,56.71,56.53,56.64,155200.0,42.7245,42.7773,42.6416,42.7245,155200.0
2012-06-14 11:30:00,56.64,56.69,56.42,56.48,122600.0,42.7245,42.7623,42.5586,42.6039,122600.0
2012-06-14 12:00:00,56.48,56.65,56.45,56.61,126000.0,42.6039,42.7321,42.5812,42.7019,126000.0
2012-06-14 12:30:00,56.6,56.66,56.51,56.62,158800.0,42.6944,42.7396,42.6265,42.7095,158800.0
2012-06-14 13:00:00,56.63,56.72,56.54,56.6,108800.0,42.717,42.7849,42.6491,42.6944,108800.0
2012-06-14 13:30:00,56.6,56.65,56.52,56.6,103400.0,42.6944,42.7321,42.634,42.6944,103400.0
2012-06-14 14:00:00,56.58,56.71,56.46,56.49,134800.0,42.6793,42.7773,42.5888,42.6114,134800.0
2012-06-14 14:30:00,56.49,56.5,56.34,56.37,166800.0,42.6114,42.6189,42.4982,42.5209,166800.0
2012-06-14 15:00:00,56.35,57.1,56.33,56.49,568000.0,42.5058,43.0715,42.4907,42.6114,568000.0
2012-06-14 15:30:00,56.49,56.91,56.45,56.81,790800.0,42.6114,42.9282,42.5812,42.8528,790800.0
2012-06-15 09:30:00,57.35,57.55,57.0,57.54,1607600.0,43.2601,43.411,42.9961,43.4034,1607600.0
2012-06-15 10:00:00,57.52,57.71,57.35,57.5,401400.0,43.3883,43.5317,43.2601,43.3733,401400.0
2012-06-15 10:30:00,57.52,57.59,57.38,57.49,227000.0,43.3883,43.4411,43.2827,43.3657,227000.0
2012-06-15 11:00:00,57.48,57.55,57.38,57.45,230000.0,43.3582,43.411,43.2827,43.3355,230000.0
2012-06-15 11:30:00,57.44,57.52,57.38,57.49,230400.0,43.328,43.3883,43.2827,43.3657,230400.0
2012-06-15 12:00:00,57.49,57.5,57.31,57.39,255800.0,43.3657,43.3733,43.2299,43.2903,255800.0
2012-06-15 12:30:00,57.41,57.46,57.23,57.38,164800.0,43.3054,43.3431,43.1696,43.2827,164800.0
2012-06-15 13:00:00,57.39,57.44,57.21,57.27,309200.0,43.2903,43.328,43.1545,43.1998,309200.0
2012-06-15 13:30:00,57.24,57.4,57.24,57.38,278400.0,43.1771,43.2978,43.1771,43.2827,278400.0
2012-06-15 14:00:00,57.38,57.4,57.29,57.35,189400.0,43.2827,43.2978,43.2149,43.2601,189400.0
2012-06-15 14:30:00,57.37,57.44,57.29,57.32,290600.0,43.2752,43.328,43.2149,43.2375,290600.0
2012-06-15 15:00:00,57.32,57.41,57.29,57.33,318600.0,43.2375,43.3054,43.2149,43.245,318600.0
2012-06-15 15:30:00,57.34,57.49,57.24,57.42,747000.0,43.2526,43.3657,43.1771,43.3129,747000.0
2012-06-18 09:30:00,57.26,58.19,57.17,58.0,603200.0,43.1922,43.8937,43.1243,43.7504,603200.0
2012-06-18 10:00:00,58.02,58.62,57.96,58.62,414400.0,43.7655,44.2181,43.7202,44.2181,414400.0
2012-06-18 10:30:00,58.61,58.94,58.61,58.66,475600.0,44.2106,44.4595,44.2106,44.2483,475600.0
2012-06-18 11:00:00,58.68,58.71,58.29,58.35,421200.0,44.2634,44.286,43.9692,44.0144,421200.0
2012-06-18 11:30:00,58.35,58.49,58.19,58.48,262600.0,44.0144,44.12,43.8937,44.1125,262600.0
2012-06-18 12:00:00,58.47,58.49,58.33,58.48,146000.0,44.1049,44.12,43.9993,44.1125,146000.0
2012-06-18 12:30:00,58.48,58.78,58.48,58.64,231400.0,44.1125,44.3388,44.1125,44.2332,231400.0
2012-06-18 13:00:00,58.64,58.9,58.62,58.9,187400.0,44.2332,44.4293,44.2181,44.4293,187400.0
2012-06-18 13:30:00,58.9,59.27,58.88,59.27,375000.0,44.4293,44.7084,44.4142,44.7084,375000.0
2012-06-18 14:00:00,59.28,59.49,59.17,59.4,399000.0,44.7159,44.8743,44.633,44.8065,399000.0
2012-06-18 14:30:00,59.41,59.44,59.23,59.24,410600.0,44.814,44.8366,44.6782,44.6858,410600.0
2012-06-18 15:00:00,59.24,59.25,59.02,59.24,375400.0,44.6858,44.6933,44.5198,44.6858,375400.0
2012-06-18 15:30:00,59.23,59.24,59.08,59.1,709400.0,44.6782,44.6858,44.5651,44.5802,709400.0
2012-06-19 09:30:00,59.49,59.55,59.01,59.38,539000.0,44.8743,44.9196,44.5123,44.7914,539000.0
2012-06-19 10:00:00,59.38,59.6,59.34,59.6,519800.0,44.7914,44.9573,44.7612,44.9573,519800.0
2012-06-19 10:30:00,59.6,59.82,59.45,59.78,418200.0,44.9573,45.1233,44.8442,45.0931,418200.0
2012-06-19 11:00:00,59.81,59.9,59.59,59.62,320200.0,45.1157,45.1836,44.9498,44.9724,320200.0
2012-06-19 11:30:00,59.63,59.63,59.44,59.47,205800.0,44.98,44.98,44.8366,44.8593,205800.0
2012-06-19 12:00:00,59.46,59.57,59.35,59.57,206800.0,44.8517,44.9347,44.7687,44.9347,206800.0
2012-06-19 12:30:00,59.57,59.6,59.51,59.56,146600.0,44.9347,44.9573,44.8894,44.9272,146600.0
2012-06-19 13:00:00,59.55,59.72,59.47,59.69,265800.0,44.9196,45.0478,44.8593,45.0252,265800.0
2012-06-19 13:30:00,59.69,59.91,59.68,59.85,275000.0,45.0252,45.1912,45.0177,45.1459,275000.0
2012-06-19 14:00:00,59.85,59.88,59.6,59.63,219400.0,45.1459,45.1685,44.9573,44.98,219400.0
2012-06-19 14:30:00,59.62,59.63,59.28,59.35,450000.0,44.9724,44.98,44.7159,44.7687,450000.0
2012-06-19 15:00:00,59.35,59.44,59.3,59.34,351200.0,44.7687,44.8366,44.731,44.7612,351200.0
2012-06-19 15:30:00,59.35,59.41,59.16,59.21,666000.0,44.7687,44.814,44.6254,44.6631,666000.0
2012-06-20 09:30:00,58.93,58.98,58.1,58.54,831000.0,44.4519,44.4896,43.8258,44.1577,831000.0
2012-06-20 10:00:00,58.54,58.74,58.54,58.69,430000.0,44.1577,44.3086,44.1577,44.2709,430000.0
2012-06-20 10:30:00,58.69,58.77,58.58,58.63,306000.0,44.2709,44.3312,44.1879,44.2256,306000.0
2012-06-20 11:00:00,58.63,58.73,58.58,58.6,301600.0,44.2256,44.3011,44.1879,44.203,301600.0
2012-06-20 11:30:00,58.6,58.71,58.57,58.63,295400.0,44.203,44.286,44.1804,44.2256,295400.0
2012-06-20 12:00:00,58.62,58.66,58.38,58.5,289200.0,44.2181,44.2483,44.0371,44.1276,289200.0
2012-06-20 12:30:00,58.48,58.68,58.1,58.59,506600.0,44.1125,44.2634,43.8258,44.1955,506600.0
2012-06-20 13:00:00,58.59,58.79,58.49,58.57,520600.0,44.1955,44.3463,44.12,44.1804,520600.0
2012-06-20 13:30:00,58.58,58.71,58.35,58.6,213200.0,44.1879,44.286,44.0144,44.203,213200.0
2012-06-20 14:00:00,58.58,58.7,58.2,58.27,426600.0,44.1879,44.2784,43.9013,43.9541,426600.0
2012-06-20 14:30:00,58.27,58.53,58.26,58.43,275800.0,43.9541,44.1502,43.9465,44.0748,275800.0
2012-06-20 15:00:00,58.45,58.49,58.16,58.45,380200.0,44.0899,44.12,43.8711,44.0899,380200.0
2012-06-20 15:30:00,58.45,58.65,58.4,58.64,558000.0,44.0899,44.2407,44.0521,44.2332,558000.0
2012-06-21 09:30:00,58.76,59.3,58.63,58.94,573800.0,44.3237,44.731,44.2256,44.4595,573800.0
2012-06-21 10:00:00,58.91,58.92,58.55,58.65,417400.0,44.4368,44.4444,44.1653,44.2407,417400.0
2012-06-21 10:30:00,58.68,58.86,58.6,58.78,312800.0,44.2634,44.3991,44.203,44.3388,312800.0
2012-06-21 11:00:00,58.8,58.8,58.44,58.44,330400.0,44.3539,44.3539,44.0823,44.0823,330400.0
2012-06-21 11:30:00,58.42,58.54,58.36,58.46,376400.0,44.0672,44.1577,44.022,44.0974,376400.0
2012-06-21 12:00:00,58.46,58.54,57.9,57.93,389800.0,44.0974,44.1577,43.675,43.6976,389800.0
2012-06-21 12:30:00,57.92,58.13,57.86,58.04,365200.0,43.6901,43.8485,43.6448,43.7806,365200.0
2012-06-21 13:00:00,58.04,58.04,57.81,57.81,494800.0,43.7806,43.7806,43.6071,43.6071,494800.0
2012-06-21 13:30:00,57.81,57.93,57.72,57.74,331600.0,43.6071,43.6976,43.5392,43.5543,331600.0
2012-06-21 14:00:00,57.72,58.02,57.72,58.01,402600.0,43.5392,43.7655,43.5392,43.758,402600.0
2012-06-21 14:30:00,57.99,58.06,57.9,57.95,425800.0,43.7429,43.7957,43.675,43.7127,425800.0
2012-06-21 15:00:00,57.94,57.97,57.77,57.83,575400.0,43.7052,43.7278,43.5769,43.6222,575400.0
2012-06-21 15:30:00,57.83,57.85,57.67,57.73,1103600.0,43.6222,43.6373,43.5015,43.5468,1103600.0
2012-06-22 09:30:00,56.49,57.27,56.49,57.01,1058800.0,42.6114,43.1998,42.6114,43.0036,1058800.0
2012-06-22 10:00:00,56.99,57.02,56.69,56.77,758000.0,42.9886,43.0112,42.7623,42.8226,758000.0
2012-06-22 10:30:00,56.76,57.05,56.72,56.99,607200.0,42.8151,43.0338,42.7849,42.9886,607200.0
2012-06-22 11:00:00,56.99,57.06,56.69,56.81,527400.0,42.9886,43.0414,42.7623,42.8528,527400.0
2012-06-22 11:30:00,56.82,57.02,56.82,57.0,328000.0,42.8603,43.0112,42.8603,42.9961,328000.0
2012-06-22 12:00:00,57.0,57.16,56.94,57.08,557400.0,42.9961,43.1168,42.9508,43.0564,557400.0
2012-06-22 12:30:00,57.08,57.15,57.02,57.14,518400.0,43.0564,43.1092,43.0112,43.1017,518400.0
2012-06-22 13:00:00,57.13,57.21,57.01,57.05,574600.0,43.0942,43.1545,43.0036,43.0338,574600.0
2012-06-22 13:30:00,57.05,57.3,57.02,57.23,357800.0,43.0338,43.2224,43.0112,43.1696,357800.0
2012-06-22 14:00:00,57.23,57.49,57.23,57.48,534400.0,43.1696,43.3657,43.1696,43.3582,534400.0
2012-06-22 14:30:00,57.48,57.63,57.46,57.6,440200.0,43.3582,43.4713,43.3431,43.4487,440200.0
2012-06-22 15:00:00,57.6,57.81,57.55,57.77,582400.0,43.4487,43.6071,43.411,43.5769,582400.0
2012-06-22 15:30:00,57.78,58.27,57.73,58.22,2100200.0,43.5845,43.9541,43.5468,43.9164,2100200.0
2012-06-25 09:30:00,57.6,57.67,56.88,57.01,592800.0,43.4487,43.5015,42.9056,43.0036,592800.0
2012-06-25 10:00:00,57.01,57.31,56.72,56.83,454600.0,43.0036,43.2299,42.7849,42.8679,454600.0
2012-06-25 10:30:00,56.83,56.92,56.71,56.73,340200.0,42.8679,42.9358,42.7773,42.7924,340200.0
2012-06-25 11:00:00,56.73,56.75,56.51,56.6,276400.0,42.7924,42.8075,42.6265,42.6944,276400.0
2012-06-25 11:30:00,56.59,56.7,56.44,56.68,324400.0,42.6868,42.7698,42.5737,42.7547,324400.0
2012-06-25 12:00:00,56.68,56.89,56.58,56.8,204200.0,42.7547,42.9131,42.6793,42.8452,204200.0
2012-06-25 12:30:00,56.83,56.85,56.77,56.79,72600.0,42.8679,42.883,42.8226,42.8377,72600.0
2012-06-25 13:00:00,56.77,56.84,56.67,56.81,160600.0,42.8226,42.8754,42.7472,42.8528,160600.0
2012-06-25 13:30:00,56.81,56.97,56.78,56.85,168600.0,42.8528,42.9735,42.8301,42.883,168600.0
2012-06-25 14:00:00,56.84,57.01,56.83,56.85,239800.0,42.8754,43.0036,42.8679,42.883,239800.0
2012-06-25 14:30:00,56.84,56.85,56.69,56.71,225800.0,42.8754,42.883,42.7623,42.7773,225800.0
2012-06-25 15:00:00,56.72,57.04,56.69,57.04,349000.0,42.7849,43.0263,42.7623,43.0263,349000.0
2012-06-25 15:30:00,57.04,57.13,56.88,56.98,571200.0,43.0263,43.0942,42.9056,42.981,571200.0
2012-06-26 09:30:00,57.15,57.46,57.0,57.23,413200.0,43.1092,43.3431,42.9961,43.1696,413200.0
2012-06-26 10:00:00,57.27,57.51,56.79,56.82,367200.0,43.1998,43.3808,42.8377,42.8603,367200.0
2012-06-26 10:30:00,56.81,56.95,56.6,56.62,233400.0,42.8528,42.9584,42.6944,42.7095,233400.0
2012-06-26 11:00:00,56.63,56.87,56.48,56.68,373000.0,42.717,42.898,42.6039,42.7547,373000.0
2012-06-26 11:30:00,56.7,57.18,56.7,57.16,176000.0,42.7698,43.1319,42.7698,43.1168,176000.0
2012-06-26 12:00:00,57.17,57.35,57.13,57.24,180000.0,43.1243,43.2601,43.0942,43.1771,180000.0
2012-06-26 12:30:00,57.24,57.5,57.23,57.3,199200.0,43.1771,43.3733,43.1696,43.2224,199200.0
2012-06-26 13:00:00,57.29,57.32,57.21,57.27,65000.0,43.2149,43.2375,43.1545,43.1998,65000.0
2012-06-26 13:30:00,57.26,57.29,57.13,57.21,70400.0,43.1922,43.2149,43.0942,43.1545,70400.0
2012-06-26 14:00:00,57.21,57.48,57.2,57.36,203000.0,43.1545,43.3582,43.147,43.2677,203000.0
2012-06-26 14:30:00,57.36,57.38,57.02,57.24,220000.0,43.2677,43.2827,43.0112,43.1771,220000.0
2012-06-26 15:00:00,57.23,57.38,57.2,57.31,320800.0,43.1696,43.2827,43.147,43.2299,320800.0
2012-06-26 15:30:00,57.3,57.47,57.26,57.33,642000.0,43.2224,43.3506,43.1922,43.245,642000.0
2012-06-27 09:30:00,57.44,57.71,57.06,57.21,198400.0,43.328,43.5317,43.0414,43.1545,198400.0
2012-06-27 10:00:00,57.21,57.68,57.1,57.56,208200.0,43.1545,43.509,43.0715,43.4185,208200.0
2012-06-27 10:30:00,57.56,57.56,57.19,57.21,119000.0,43.4185,43.4185,43.1394,43.1545,119000.0
2012-06-27 11:00:00,57.24,57.33,57.04,57.27,154600.0,43.1771,43.245,43.0263,43.1998,154600.0
2012-06-27 11:30:00,57.29,57.49,57.27,57.37,131600.0,43.2149,43.3657,43.1998,43.2752,131600.0
2012-06-27 12:00:00,57.37,57.56,57.37,57.53,105000.0,43.2752,43.4185,43.2752,43.3959,105000.0
2012-06-27 12:30:00,57.52,57.55,57.46,57.48,102200.0,43.3883,43.411,43.3431,43.3582,102200.0
2012-06-27 13:00:00,57.48,57.6,57.4,57.44,190600.0,43.3582,43.4487,43.2978,43.328,190600.0
2012-06-27 13:30:00,57.43,57.48,57.37,57.43,151600.0,43.3205,43.3582,43.2752,43.3205,151600.0
2012-06-27 14:00:00,57.42,57.43,57.32,57.34,203200.0,43.3129,43.3205,43.2375,43.2526,203200.0
2012-06-27 14:30:00,57.35,57.42,57.3,57.35,199200.0,43.2601,43.3129,43.2224,43.2601,199200.0
2012-06-27 15:00:00,57.34,57.52,57.33,57.48,251600.0,43.2526,43.3883,43.245,43.3582,251600.0
2012-06-27 15:30:00,57.49,57.52,57.34,57.4,447200.0,43.3657,43.3883,43.2526,43.2978,447200.0
2012-06-28 09:30:00,57.15,57.23,56.88,57.04,389800.0,43.1092,43.1696,42.9056,43.0263,389800.0
2012-06-28 10:00:00,57.04,57.14,56.38,56.59,280400.0,43.0263,43.1017,42.5284,42.6868,280400.0
2012-06-28 10:30:00,56.59,56.77,56.3,56.77,332800.0,42.6868,42.8226,42.4681,42.8226,332800.0
2012-06-28 11:00:00,56.76,57.0,56.65,56.98,305600.0,42.8151,42.9961,42.7321,42.981,305600.0
2012-06-28 11:30:00,56.99,57.18,56.98,57.1,174000.0,42.9886,43.1319,42.981,43.0715,174000.0
2012-06-28 12:00:00,57.09,57.24,56.96,57.0,107600.0,43.064,43.1771,42.9659,42.9961,107600.0
2012-06-28 12:30:00,56.99,57.1,56.93,57.1,81400.0,42.9886,43.0715,42.9433,43.0715,81400.0
2012-06-28 13:00:00,57.1,57.18,56.99,57.08,83200.0,43.0715,43.1319,42.9886,43.0564,83200.0
2012-06-28 13:30:00,57.06,57.06,56.79,56.99,140400.0,43.0414,43.0414,42.8377,42.9886,140400.0
2012-06-28 14:00:00,57.01,57.04,56.83,56.89,143600.0,43.0036,43.0263,42.8679,42.9131,143600.0
2012-06-28 14:30:00,56.88,57.01,56.82,57.01,188400.0,42.9056,43.0036,42.8603,43.0036,188400.0
2012-06-28 15:00:00,56.99,57.19,56.98,57.14,365200.0,42.9886,43.1394,42.981,43.1017,365200.0
2012-06-28 15:30:00,57.14,57.78,57.14,57.67,751000.0,43.1017,43.5845,43.1017,43.5015,751000.0
2012-06-29 09:30:00,58.64,59.08,58.45,58.99,358000.0,44.2332,44.5651,44.0899,44.4972,358000.0
2012-06-29 10:00:00,59.04,59.24,58.88,59.05,346200.0,44.5349,44.6858,44.4142,44.5424,346200.0
2012-06-29 10:30:00,59.05,59.09,58.83,58.9,353800.0,44.5424,44.5726,44.3765,44.4293,353800.0
2012-06-29 11:00:00,58.9,59.12,58.85,58.99,295800.0,44.4293,44.5953,44.3916,44.4972,295800.0
2012-06-29 11:30:00,59.01,59.17,58.94,59.02,369200.0,44.5123,44.633,44.4595,44.5198,369200.0
2012-06-29 12:00:00,59.02,59.2,59.0,59.07,229200.0,44.5198,44.6556,44.5047,44.5575,229200.0
2012-06-29 12:30:00,59.08,59.2,58.99,59.19,203400.0,44.5651,44.6556,44.4972,44.6481,203400.0
2012-06-29 13:00:00,59.17,59.23,59.08,59.22,223000.0,44.633,44.6782,44.5651,44.6707,223000.0
2012-06-29 13:30:00,59.22,59.37,59.2,59.36,268400.0,44.6707,44.7838,44.6556,44.7763,268400.0
2012-06-29 14:00:00,59.35,59.47,59.31,59.45,187200.0,44.7687,44.8593,44.7386,44.8442,187200.0
2012-06-29 14:30:00,59.45,59.51,59.3,59.35,310200.0,44.8442,44.8894,44.731,44.7687,310200.0
2012-06-29 15:00:00,59.35,59.44,59.28,59.35,313200.0,44.7687,44.8366,44.7159,44.7687,313200.0
2012-06-29 15:30:00,59.35,59.67,59.27,59.66,1125400.0,44.7687,45.0101,44.7084,45.0026,1125400.0
2012-07-02 09:30:00,59.95,59.97,59.3,59.35,363800.0,45.2213,45.2364,44.731,44.7687,363800.0
2012-07-02 10:00:00,59.31,59.33,58.63,59.06,422400.0,44.7386,44.7537,44.2256,44.55,422400.0
2012-07-02 10:30:00,59.07,59.18,58.76,59.07,186400.0,44.5575,44.6405,44.3237,44.5575,186400.0
2012-07-02 11:00:00,59.07,59.09,58.84,58.89,220200.0,44.5575,44.5726,44.384,44.4218,220200.0
2012-07-02 11:30:00,58.88,59.13,58.88,58.98,166000.0,44.4142,44.6028,44.4142,44.4896,166000.0
2012-07-02 12:00:00,58.99,59.07,58.91,59.07,135200.0,44.4972,44.5575,44.4368,44.5575,135200.0
2012-07-02 12:30:00,59.05,59.18,59.01,59.06,117000.0,44.5424,44.6405,44.5123,44.55,117000.0
2012-07-02 13:00:00,59.05,59.25,59.01,59.2,126000.0,44.5424,44.6933,44.5123,44.6556,126000.0
2012-07-02 13:30:00,59.22,59.3,59.19,59.3,127800.0,44.6707,44.731,44.6481,44.731,127800.0
2012-07-02 14:00:00,59.3,59.4,59.18,59.35,184600.0,44.731,44.8065,44.6405,44.7687,184600.0
2012-07-02 14:30:00,59.38,59.38,59.16,59.17,174400.0,44.7914,44.7914,44.6254,44.633,174400.0
2012-07-02 15:00:00,59.17,59.18,59.04,59.12,223000.0,44.633,44.6405,44.5349,44.5953,223000.0
2012-07-02 15:30:00,59.13,59.32,59.07,59.25,976800.0,44.6028,44.7461,44.5575,44.6933,976800.0
2012-07-03 09:30:00,59.37,59.48,59.08,59.37,306600.0,44.7838,44.8668,44.5651,44.7838,306600.0
2012-07-03 10:00:00,59.36,59.42,59.18,59.26,352800.0,44.7763,44.8215,44.6405,44.7009,352800.0
2012-07-03 10:30:00,59.29,59.46,59.23,59.31,228800.0,44.7235,44.8517,44.6782,44.7386,228800.0
2012-07-03 11:00:00,59.33,59.46,59.27,59.42,244400.0,44.7537,44.8517,44.7084,44.8215,244400.0
2012-07-03 11:30:00,59.39,59.4,59.17,59.22,208800.0,44.7989,44.8065,44.633,44.6707,208800.0
2012-07-03 12:00:00,59.22,59.31,59.16,59.3,274200.0,44.6707,44.7386,44.6254,44.731,274200.0
2012-07-03 12:30:00,59.3,59.48,59.16,59.46,371400.0,44.731,44.8668,44.6254,44.8517,371400.0
2012-07-05 09:30:00,59.27,59.43,58.89,58.98,477400.0,44.7084,44.8291,44.4218,44.4896,477400.0
2012-07-05 10:00:00,58.95,59.15,58.85,59.04,350200.0,44.467,44.6179,44.3916,44.5349,350200.0
2012-07-05 10:30:00,59.05,59.41,59.05,59.33,280200.0,44.5424,44.814,44.5424,44.7537,280200.0
2012-07-05 11:00:00,59.34,59.46,59.31,59.38,313200.0,44.7612,44.8517,44.7386,44.7914,313200.0
2012-07-05 11:30:00,59.38,59.4,59.26,59.3,263200.0,44.7914,44.8065,44.7009,44.731,263200.0
2012-07-05 12:00:00,59.31,59.38,59.27,59.33,389200.0,44.7386,44.7914,44.7084,44.7537,389200.0
2012-07-05 12:30:00,59.33,59.33,59.24,59.31,271800.0,44.7537,44.7537,44.6858,44.7386,271800.0
2012-07-05 13:00:00,59.31,59.31,59.24,59.29,672400.0,44.7386,44.7386,44.6858,44.7235,672400.0
2012-07-05 13:30:00,59.29,59.35,59.26,59.3,884600.0,44.7235,44.7687,44.7009,44.731,884600.0
2012-07-05 14:00:00,59.3,59.32,59.24,59.25,711600.0,44.731,44.7461,44.6858,44.6933,711600.0
2012-07-05 14:30:00,59.25,59.33,59.24,59.3,339200.0,44.6933,44.7537,44.6858,44.731,339200.0
2012-07-05 15:00:00,59.31,59.31,59.18,59.23,378800.0,44.7386,44.7386,44.6405,44.6782,378800.0
2012-07-05 15:30:00,59.23,59.3,59.13,59.13,476000.0,44.6782,44.731,44.6028,44.6028,476000.0
2012-07-06 09:30:00,58.55,58.8,58.52,58.67,920000.0,44.1653,44.3539,44.1427,44.2558,920000.0
2012-07-06 10:00:00,58.67,58.69,58.47,58.49,708200.0,44.2558,44.2709,44.1049,44.12,708200.0
2012-07-06 10:30:00,58.51,58.54,58.32,58.43,591400.0,44.1351,44.1577,43.9918,44.0748,591400.0
2012-07-06 11:00:00,58.42,58.47,58.3,58.32,362800.0,44.0672,44.1049,43.9767,43.9918,362800.0
2012-07-06 11:30:00,58.32,58.66,58.28,58.48,638600.0,43.9918,44.2483,43.9616,44.1125,638600.0
2012-07-06 12:00:00,58.49,58.5,58.3,58.39,233600.0,44.12,44.1276,43.9767,44.0446,233600.0
2012-07-06 12:30:00,58.39,58.43,58.3,58.39,416800.0,44.0446,44.0748,43.9767,44.0446,416800.0
2012-07-06 13:00:00,58.39,58.39,58.26,58.34,470800.0,44.0446,44.0446,43.9465,44.0069,470800.0
2012-07-06 13:30:00,58.32,58.36,58.29,58.34,142400.0,43.9918,44.022,43.9692,44.0069,142400.0
2012-07-06 14:00:00,58.34,58.36,58.28,58.33,149200.0,44.0069,44.022,43.9616,43.9993,149200.0
2012-07-06 14:30:00,58.34,58.36,58.22,58.27,292800.0,44.0069,44.022,43.9164,43.9541,292800.0
2012-07-06 15:00:00,58.26,58.35,58.21,58.27,497200.0,43.9465,44.0144,43.9088,43.9541,497200.0
2012-07-06 15:30:00,58.27,58.51,58.26,58.37,1399600.0,43.9541,44.1351,43.9465,44.0295,1399600.0
2012-07-09 09:30:00,58.46,58.49,58.2,58.38,594800.0,44.0974,44.12,43.9013,44.0371,594800.0
2012-07-09 10:00:00,58.38,58.77,58.19,58.77,462400.0,44.0371,44.3312,43.8937,44.3312,462400.0
2012-07-09 10:30:00,58.77,59.23,58.75,59.18,385000.0,44.3312,44.6782,44.3162,44.6405,385000.0
2012-07-09 11:00:00,59.18,59.21,59.04,59.13,369600.0,44.6405,44.6631,44.5349,44.6028,369600.0
2012-07-09 11:30:00,59.13,59.14,58.87,58.9,206400.0,44.6028,44.6103,44.4067,44.4293,206400.0
2012-07-09 12:00:00,58.91,59.04,58.91,58.96,153000.0,44.4368,44.5349,44.4368,44.4746,153000.0
2012-07-09 12:30:00,58.96,59.05,58.87,58.99,101600.0,44.4746,44.5424,44.4067,44.4972,101600.0
2012-07-09 13:00:00,58.98,59.1,58.96,59.1,388800.0,44.4896,44.5802,44.4746,44.5802,388800.0
2012-07-09 13:30:00,59.1,59.13,59.01,59.05,257600.0,44.5802,44.6028,44.5123,44.5424,257600.0
2012-07-09 14:00:00,59.06,59.09,58.93,58.96,175200.0,44.55,44.5726,44.4519,44.4746,175200.0
2012-07-09 14:30:00,58.97,59.02,58.85,58.95,205000.0,44.4821,44.5198,44.3916,44.467,205000.0
2012-07-09 15:00:00,58.95,58.99,58.8,58.91,449600.0,44.467,44.4972,44.3539,44.4368,449600.0
2012-07-09 15:30:00,58.92,59.07,58.84,59.0,776000.0,44.4444,44.5575,44.384,44.5047,776000.0
2012-07-10 09:30:00,59.09,59.59,59.09,59.48,560200.0,44.5726,44.9498,44.5726,44.8668,560200.0
2012-07-10 10:00:00,59.49,59.62,59.19,59.3,299000.0,44.8743,44.9724,44.6481,44.731,299000.0
2012-07-10 10:30:00,59.29,59.29,59.13,59.24,222000.0,44.7235,44.7235,44.6028,44.6858,222000.0
2012-07-10 11:00:00,59.24,59.25,58.95,59.02,256400.0,44.6858,44.6933,44.467,44.5198,256400.0
2012-07-10 11:30:00,58.99,59.16,58.97,59.12,183600.0,44.4972,44.6254,44.4821,44.5953,183600.0
2012-07-10 12:00:00,59.1,59.16,58.98,58.99,116600.0,44.5802,44.6254,44.4896,44.4972,116600.0
2012-07-10 12:30:00,58.99,59.1,58.95,58.98,119200.0,44.4972,44.5802,44.467,44.4896,119200.0
2012-07-10 13:00:00,58.97,59.03,58.83,58.88,119200.0,44.4821,44.5274,44.3765,44.4142,119200.0
2012-07-10 13:30:00,58.88,58.9,58.62,58.82,280200.0,44.4142,44.4293,44.2181,44.369,280200.0
2012-07-10 14:00:00,58.8,58.84,58.21,58.32,272200.0,44.3539,44.384,43.9088,43.9918,272200.0
2012-07-10 14:30:00,58.32,58.42,58.15,58.3,219400.0,43.9918,44.0672,43.8636,43.9767,219400.0
2012-07-10 15:00:00,58.3,58.43,57.99,58.04,430400.0,43.9767,44.0748,43.7429,43.7806,430400.0
2012-07-10 15:30:00,58.03,58.28,57.98,58.23,604600.0,43.773,43.9616,43.7353,43.9239,604600.0
2012-07-11 09:30:00,58.18,58.74,58.13,58.62,376000.0,43.8862,44.3086,43.8485,44.2181,376000.0
2012-07-11 10:00:00,58.59,58.7,58.33,58.35,199000.0,44.1955,44.2784,43.9993,44.0144,199000.0
2012-07-11 10:30:00,58.38,58.42,58.16,58.27,236200.0,44.0371,44.0672,43.8711,43.9541,236200.0
2012-07-11 11:00:00,58.26,58.45,58.19,58.29,279600.0,43.9465,44.0899,43.8937,43.9692,279600.0
2012-07-11 11:30:00,58.3,58.47,58.29,58.41,441000.0,43.9767,44.1049,43.9692,44.0597,441000.0
2012-07-11 12:00:00,58.41,58.62,58.39,58.51,229600.0,44.0597,44.2181,44.0446,44.1351,229600.0
2012-07-11 12:30:00,58.51,58.62,58.45,58.52,108800.0,44.1351,44.2181,44.0899,44.1427,108800.0
2012-07-11 13:00:00,58.52,58.54,58.44,58.48,122000.0,44.1427,44.1577,44.0823,44.1125,122000.0
2012-07-11 13:30:00,58.48,58.55,58.43,58.52,244400.0,44.1125,44.1653,44.0748,44.1427,244400.0
2012-07-11 14:00:00,58.54,58.6,57.92,58.02,290000.0,44.1577,44.203,43.6901,43.7655,290000.0
2012-07-11 14:30:00,58.03,58.27,57.92,58.07,295000.0,43.773,43.9541,43.6901,43.8032,295000.0
2012-07-11 15:00:00,58.08,58.3,58.08,58.14,254800.0,43.8108,43.9767,43.8108,43.856,254800.0
2012-07-11 15:30:00,58.18,58.46,58.12,58.27,784800.0,43.8862,44.0974,43.8409,43.9541,784800.0
2012-07-12 09:30:00,57.74,58.09,57.69,57.91,287400.0,43.5543,43.8183,43.5166,43.6825,287400.0
2012-07-12 10:00:00,57.9,58.18,57.77,58.15,274600.0,43.675,43.8862,43.5769,43.8636,274600.0
2012-07-12 10:30:00,58.13,58.25,57.87,58.02,219800.0,43.8485,43.939,43.6524,43.7655,219800.0
2012-07-12 11:00:00,58.01,58.17,57.93,58.03,512800.0,43.758,43.8787,43.6976,43.773,512800.0
2012-07-12 11:30:00,58.04,58.35,58.04,58.25,166200.0,43.7806,44.0144,43.7806,43.939,166200.0
2012-07-12 12:00:00,58.26,58.27,58.1,58.18,97400.0,43.9465,43.9541,43.8258,43.8862,97400.0
2012-07-12 12:30:00,58.18,58.24,58.08,58.23,225200.0,43.8862,43.9315,43.8108,43.9239,225200.0
2012-07-12 13:00:00,58.24,58.47,58.16,58.34,262000.0,43.9315,44.1049,43.8711,44.0069,262000.0
2012-07-12 13:30:00,58.34,58.5,58.28,58.28,260600.0,44.0069,44.1276,43.9616,43.9616,260600.0
2012-07-12 14:00:00,58.24,58.38,58.09,58.24,164400.0,43.9315,44.0371,43.8183,43.9315,164400.0
2012-07-12 14:30:00,58.24,58.45,58.23,58.29,159000.0,43.9315,44.0899,43.9239,43.9692,159000.0
2012-07-12 15:00:00,58.29,58.4,58.21,58.25,150600.0,43.9692,44.0521,43.9088,43.939,150600.0
2012-07-12 15:30:00,58.24,58.41,58.08,58.15,563800.0,43.9315,44.0597,43.8108,43.8636,563800.0
2012-07-13 09:30:00,58.24,59.15,58.02,59.1,439600.0,43.9315,44.6179,43.7655,44.5802,439600.0
2012-07-13 10:00:00,59.12,59.22,58.92,58.93,407000.0,44.5953,44.6707,44.4444,44.4519,407000.0
2012-07-13 10:30:00,58.97,59.0,58.71,58.8,164200.0,44.4821,44.5047,44.286,44.3539,164200.0
2012-07-13 11:00:00,58.81,58.83,58.7,58.76,127600.0,44.3614,44.3765,44.2784,44.3237,127600.0
2012-07-13 11:30:00,58.77,58.86,58.74,58.82,289200.0,44.3312,44.3991,44.3086,44.369,289200.0
2012-07-13 12:00:00,58.82,58.88,58.76,58.8,165200.0,44.369,44.4142,44.3237,44.3539,165200.0
2012-07-13 12:30:00,58.79,59.05,58.77,59.05,430200.0,44.3463,44.5424,44.3312,44.5424,430200.0
2012-07-13 13:00:00,59.05,59.05,58.96,58.99,138800.0,44.5424,44.5424,44.4746,44.4972,138800.0
2012-07-13 13:30:00,58.99,59.05,58.94,58.98,143200.0,44.4972,44.5424,44.4595,44.4896,143200.0
2012-07-13 14:00:00,58.99,59.02,58.94,58.98,232800.0,44.4972,44.5198,44.4595,44.4896,232800.0
2012-07-13 14:30:00,58.99,59.02,58.94,59.0,489200.0,44.4972,44.5198,44.4595,44.5047,489200.0
2012-07-13 15:00:00,59.0,59.04,58.97,58.99,480800.0,44.5047,44.5349,44.4821,44.4972,480800.0
2012-07-13 15:30:00,58.99,59.13,58.97,59.06,1006400.0,44.4972,44.6028,44.4821,44.55,1006400.0
2012-07-16 09:30:00,58.84,59.27,58.8,58.98,208800.0,44.384,44.7084,44.3539,44.4896,208800.0
2012-07-16 10:00:00,58.98,59.16,58.77,59.16,288000.0,44.4896,44.6254,44.3312,44.6254,288000.0
2012-07-16 10:30:00,59.15,59.23,58.99,59.16,358800.0,44.6179,44.6782,44.4972,44.6254,358800.0
2012-07-16 11:00:00,59.16,59.44,59.14,59.35,253600.0,44.6254,44.8366,44.6103,44.7687,253600.0
2012-07-16 11:30:00,59.37,59.38,59.15,59.2,150200.0,44.7838,44.7914,44.6179,44.6556,150200.0
2012-07-16 12:00:00,59.2,59.29,59.11,59.17,114400.0,44.6556,44.7235,44.5877,44.633,114400.0
2012-07-16 12:30:00,59.19,59.24,59.07,59.17,92200.0,44.6481,44.6858,44.5575,44.633,92200.0
2012-07-16 13:00:00,59.18,59.23,59.02,59.15,172800.0,44.6405,44.6782,44.5198,44.6179,172800.0
2012-07-16 13:30:00,59.15,59.18,59.05,59.1,103400.0,44.6179,44.6405,44.5424,44.5802,103400.0
2012-07-16 14:00:00,59.1,59.17,58.99,59.01,205200.0,44.5802,44.633,44.4972,44.5123,205200.0
2012-07-16 14:30:00,59.02,59.12,58.97,59.06,227000.0,44.5198,44.5953,44.4821,44.55,227000.0
2012-07-16 15:00:00,59.06,59.11,58.98,59.01,347000.0,44.55,44.5877,44.4896,44.5123,347000.0
2012-07-16 15:30:00,59.01,59.03,58.88,58.98,462600.0,44.5123,44.5274,44.4142,44.4896,462600.0
2012-07-17 09:30:00,59.24,59.63,59.01,59.59,498400.0,44.6858,44.98,44.5123,44.9498,498400.0
2012-07-17 10:00:00,59.58,59.58,58.96,59.04,393800.0,44.9422,44.9422,44.4746,44.5349,393800.0
2012-07-17 10:30:00,59.01,59.07,58.61,58.92,186400.0,44.5123,44.5575,44.2106,44.4444,186400.0
2012-07-17 11:00:00,58.92,59.1,58.75,58.77,165800.0,44.4444,44.5802,44.3162,44.3312,165800.0
2012-07-17 11:30:00,58.77,59.16,58.7,59.13,165800.0,44.3312,44.6254,44.2784,44.6028,165800.0
2012-07-17 12:00:00,59.16,59.26,58.95,59.04,241600.0,44.6254,44.7009,44.467,44.5349,241600.0
2012-07-17 12:30:00,59.04,59.22,58.97,59.02,424600.0,44.5349,44.6707,44.4821,44.5198,424600.0
2012-07-17 13:00:00,59.0,59.34,58.98,59.2,190400.0,44.5047,44.7612,44.4896,44.6556,190400.0
2012-07-17 13:30:00,59.21,59.28,59.06,59.06,225800.0,44.6631,44.7159,44.55,44.55,225800.0
2012-07-17 14:00:00,59.06,59.21,59.03,59.15,165400.0,44.55,44.6631,44.5274,44.6179,165400.0
2012-07-17 14:30:00,59.14,59.41,59.13,59.35,224200.0,44.6103,44.814,44.6028,44.7687,224200.0
2012-07-17 15:00:00,59.34,59.34,59.1,59.12,198600.0,44.7612,44.7612,44.5802,44.5953,198600.0
2012-07-17 15:30:00,59.13,59.23,59.07,59.17,486800.0,44.6028,44.6782,44.5575,44.633,486800.0
2012-07-18 09:30:00,58.88,59.25,58.67,59.21,536200.0,44.4142,44.6933,44.2558,44.6631,536200.0
2012-07-18 10:00:00,59.23,59.49,59.08,59.37,412400.0,44.6782,44.8743,44.5651,44.7838,412400.0
2012-07-18 10:30:00,59.38,59.58,59.23,59.46,463800.0,44.7914,44.9422,44.6782,44.8517,463800.0
2012-07-18 11:00:00,59.47,59.48,59.24,59.36,153200.0,44.8593,44.8668,44.6858,44.7763,153200.0
2012-07-18 11:30:00,59.36,59.45,59.24,59.39,275800.0,44.7763,44.8442,44.6858,44.7989,275800.0
2012-07-18 12:00:00,59.39,59.51,59.35,59.4,507600.0,44.7989,44.8894,44.7687,44.8065,507600.0
2012-07-18 12:30:00,59.4,59.49,59.38,59.46,620800.0,44.8065,44.8743,44.7914,44.8517,620800.0
2012-07-18 13:00:00,59.46,59.54,59.4,59.5,627400.0,44.8517,44.9121,44.8065,44.8819,627400.0
2012-07-18 13:30:00,59.49,59.67,59.43,59.49,1010800.0,44.8743,45.0101,44.8291,44.8743,1010800.0
2012-07-18 14:00:00,59.49,59.67,59.46,59.58,256400.0,44.8743,45.0101,44.8517,44.9422,256400.0
2012-07-18 14:30:00,59.58,59.61,59.3,59.35,193000.0,44.9422,44.9649,44.731,44.7687,193000.0
2012-07-18 15:00:00,59.36,59.43,59.23,59.27,295400.0,44.7763,44.8291,44.6782,44.7084,295400.0
2012-07-18 15:30:00,59.28,59.44,59.2,59.3,883600.0,44.7159,44.8366,44.6556,44.731,883600.0
2012-07-19 09:30:00,59.74,61.68,59.64,61.0,1827400.0,45.0629,46.5263,44.9875,46.0134,1827400.0
2012-07-19 10:00:00,60.99,61.25,60.72,60.97,1103200.0,46.0058,46.2019,45.8022,45.9907,1103200.0
2012-07-19 10:30:00,60.97,61.23,60.81,61.14,1112800.0,45.9907,46.1869,45.87,46.119,1112800.0
2012-07-19 11:00:00,61.14,61.25,60.94,61.19,654200.0,46.119,46.2019,45.9681,46.1567,654200.0
2012-07-19 11:30:00,61.2,61.62,61.1,61.6,1185400.0,46.1642,46.481,46.0888,46.466,1185400.0
2012-07-19 12:00:00,61.6,61.78,61.37,61.71,477200.0,46.466,46.6017,46.2925,46.5489,477200.0
2012-07-19 12:30:00,61.68,61.69,61.4,61.49,653400.0,46.5263,46.5338,46.3151,46.383,653400.0
2012-07-19 13:00:00,61.5,61.69,61.49,61.61,893000.0,46.3905,46.5338,46.383,46.4735,893000.0
2012-07-19 13:30:00,61.61,61.76,61.47,61.55,377600.0,46.4735,46.5867,46.3679,46.4282,377600.0
2012-07-19 14:00:00,61.57,61.6,61.35,61.57,370600.0,46.4433,46.466,46.2774,46.4433,370600.0
2012-07-19 14:30:00,61.57,61.58,61.41,61.51,305400.0,46.4433,46.4509,46.3226,46.3981,305400.0
2012-07-19 15:00:00,61.52,61.52,61.35,61.37,477800.0,46.4056,46.4056,46.2774,46.2925,477800.0
2012-07-19 15:30:00,61.38,61.54,61.31,61.35,939600.0,46.3,46.4207,46.2472,46.2774,939600.0
2012-07-20 09:30:00,61.05,61.18,60.35,60.62,1240600.0,46.0511,46.1491,45.5231,45.7267,1240600.0
2012-07-20 10:00:00,60.6,60.72,60.26,60.38,643400.0,45.7116,45.8022,45.4552,45.5457,643400.0
2012-07-20 10:30:00,60.38,60.4,59.92,60.22,602600.0,45.5457,45.5608,45.1987,45.425,602600.0
2012-07-20 11:00:00,60.24,60.24,59.72,59.87,836400.0,45.4401,45.4401,45.0478,45.161,836400.0
2012-07-20 11:30:00,59.88,60.05,59.71,60.03,509800.0,45.1685,45.2968,45.0403,45.2817,509800.0
2012-07-20 12:00:00,60.05,60.1,59.82,59.9,188200.0,45.2968,45.3345,45.1233,45.1836,188200.0
2012-07-20 12:30:00,59.9,60.01,59.74,59.98,189200.0,45.1836,45.2666,45.0629,45.244,189200.0
2012-07-20 13:00:00,59.98,59.99,59.54,59.62,173000.0,45.244,45.2515,44.9121,44.9724,173000.0
2012-07-20 13:30:00,59.63,59.71,59.49,59.7,201600.0,44.98,45.0403,44.8743,45.0328,201600.0
2012-07-20 14:00:00,59.71,59.93,59.67,59.79,195600.0,45.0403,45.2062,45.0101,45.1006,195600.0
2012-07-20 14:30:00,59.79,59.82,59.54,59.74,542600.0,45.1006,45.1233,44.9121,45.0629,542600.0
2012-07-20 15:00:00,59.72,59.86,59.7,59.73,499600.0,45.0478,45.1534,45.0328,45.0554,499600.0
2012-07-20 15:30:00,59.74,59.81,59.68,59.8,1313400.0,45.0629,45.1157,45.0177,45.1082,1313400.0
2012-07-23 09:30:00,58.89,59.27,58.72,58.83,675200.0,44.4218,44.7084,44.2935,44.3765,675200.0
2012-07-23 10:00:00,58.85,59.09,58.35,58.39,520400.0,44.3916,44.5726,44.0144,44.0446,520400.0
2012-07-23 10:30:00,58.39,58.72,58.38,58.52,362200.0,44.0446,44.2935,44.0371,44.1427,362200.0
2012-07-23 11:00:00,58.52,58.85,58.51,58.69,986600.0,44.1427,44.3916,44.1351,44.2709,986600.0
2012-07-23 11:30:00,58.72,58.8,58.59,58.66,382000.0,44.2935,44.3539,44.1955,44.2483,382000.0
2012-07-23 12:00:00,58.69,58.73,58.56,58.72,177200.0,44.2709,44.3011,44.1728,44.2935,177200.0
2012-07-23 12:30:00,58.72,58.85,58.6,58.76,280800.0,44.2935,44.3916,44.203,44.3237,280800.0
2012-07-23 13:00:00,58.74,58.8,58.62,58.73,187200.0,44.3086,44.3539,44.2181,44.3011,187200.0
2012-07-23 13:30:00,58.73,58.77,58.61,58.63,297200.0,44.3011,44.3312,44.2106,44.2256,297200.0
2012-07-23 14:00:00,58.64,58.74,58.6,58.62,408800.0,44.2332,44.3086,44.203,44.2181,408800.0
2012-07-23 14:30:00,58.63,58.74,58.6,58.67,220800.0,44.2256,44.3086,44.203,44.2558,220800.0
2012-07-23 15:00:00,58.66,58.81,58.57,58.74,496200.0,44.2483,44.3614,44.1804,44.3086,496200.0
2012-07-23 15:30:00,58.75,58.81,58.62,58.66,905800.0,44.3162,44.3614,44.2181,44.2483,905800.0
2012-07-24 09:30:00,58.55,59.31,58.09,59.04,562200.0,44.1653,44.7386,43.8183,44.5349,562200.0
2012-07-24 10:00:00,59.02,59.24,58.67,58.67,233000.0,44.5198,44.6858,44.2558,44.2558,233000.0
2012-07-24 10:30:00,58.67,58.82,58.54,58.7,196800.0,44.2558,44.369,44.1577,44.2784,196800.0
2012-07-24 11:00:00,58.71,58.74,58.45,58.53,172800.0,44.286,44.3086,44.0899,44.1502,172800.0
2012-07-24 11:30:00,58.54,58.55,58.16,58.36,207200.0,44.1577,44.1653,43.8711,44.022,207200.0
2012-07-24 12:00:00,58.35,58.35,57.96,58.13,181400.0,44.0144,44.0144,43.7202,43.8485,181400.0
2012-07-24 12:30:00,58.13,58.3,58.07,58.24,265200.0,43.8485,43.9767,43.8032,43.9315,265200.0
2012-07-24 13:00:00,58.24,58.29,58.15,58.22,244600.0,43.9315,43.9692,43.8636,43.9164,244600.0
2012-07-24 13:30:00,58.21,58.31,58.17,58.25,325200.0,43.9088,43.9843,43.8787,43.939,325200.0
2012-07-24 14:00:00,58.25,58.28,57.91,57.93,348200.0,43.939,43.9616,43.6825,43.6976,348200.0
2012-07-24 14:30:00,57.92,58.08,57.85,57.96,256200.0,43.6901,43.8108,43.6373,43.7202,256200.0
2012-07-24 15:00:00,57.95,58.25,57.88,58.24,490600.0,43.7127,43.939,43.6599,43.9315,490600.0
2012-07-24 15:30:00,58.26,58.47,58.04,58.4,1020400.0,43.9465,44.1049,43.7806,44.0521,1020400.0
2012-07-25 09:30:00,58.57,58.92,58.27,58.77,362600.0,44.1804,44.4444,43.9541,44.3312,362600.0
2012-07-25 10:00:00,58.74,58.75,58.27,58.54,338000.0,44.3086,44.3162,43.9541,44.1577,338000.0
2012-07-25 10:30:00,58.53,58.53,58.06,58.13,260200.0,44.1502,44.1502,43.7957,43.8485,260200.0
2012-07-25 11:00:00,58.13,58.17,58.03,58.08,342600.0,43.8485,43.8787,43.773,43.8108,342600.0
2012-07-25 11:30:00,58.09,58.24,58.02,58.16,372000.0,43.8183,43.9315,43.7655,43.8711,372000.0
2012-07-25 12:00:00,58.16,58.28,58.16,58.24,259800.0,43.8711,43.9616,43.8711,43.9315,259800.0
2012-07-25 12:30:00,58.22,58.47,58.21,58.29,409600.0,43.9164,44.1049,43.9088,43.9692,409600.0
2012-07-25 13:00:00,58.29,58.65,58.22,58.55,431000.0,43.9692,44.2407,43.9164,44.1653,431000.0
2012-07-25 13:30:00,58.55,59.01,58.52,58.99,444200.0,44.1653,44.5123,44.1427,44.4972,444200.0
2012-07-25 14:00:00,58.99,58.99,58.71,58.85,426200.0,44.4972,44.4972,44.286,44.3916,426200.0
2012-07-25 14:30:00,58.87,58.96,58.8,58.9,364000.0,44.4067,44.4746,44.3539,44.4293,364000.0
2012-07-25 15:00:00,58.9,58.9,58.48,58.58,536200.0,44.4293,44.4293,44.1125,44.1879,536200.0
2012-07-25 15:30:00,58.59,58.76,58.47,58.7,815200.0,44.1955,44.3237,44.1049,44.2784,815200.0
2012-07-26 09:30:00,59.82,60.33,59.68,60.21,454600.0,45.1233,45.508,45.0177,45.4175,454600.0
2012-07-26 10:00:00,60.2,60.3,59.94,60.02,333600.0,45.4099,45.4853,45.2138,45.2741,333600.0
2012-07-26 10:30:00,60.05,60.24,59.96,60.1,464800.0,45.2968,45.4401,45.2289,45.3345,464800.0
2012-07-26 11:00:00,60.1,60.23,59.99,60.13,313800.0,45.3345,45.4325,45.2515,45.3571,313800.0
2012-07-26 11:30:00,60.13,60.21,60.01,60.17,329600.0,45.3571,45.4175,45.2666,45.3873,329600.0
2012-07-26 12:00:00,60.13,60.18,60.03,60.12,191200.0,45.3571,45.3948,45.2817,45.3496,191200.0
2012-07-26 12:30:00,60.09,60.3,60.04,60.3,199200.0,45.3269,45.4853,45.2892,45.4853,199200.0
2012-07-26 13:00:00,60.29,60.46,60.24,60.38,252000.0,45.4778,45.606,45.4401,45.5457,252000.0
2012-07-26 13:30:00,60.38,60.43,60.24,60.27,184200.0,45.5457,45.5834,45.4401,45.4627,184200.0
2012-07-26 14:00:00,60.27,60.33,60.21,60.29,187800.0,45.4627,45.508,45.4175,45.4778,187800.0
2012-07-26 14:30:00,60.29,60.49,60.2,60.42,258800.0,45.4778,45.6287,45.4099,45.5759,258800.0
2012-07-26 15:00:00,60.41,60.42,60.24,60.31,366400.0,45.5683,45.5759,45.4401,45.4929,366400.0
2012-07-26 15:30:00,60.3,60.5,60.26,60.41,1029800.0,45.4853,45.6362,45.4552,45.5683,1029800.0
2012-07-27 09:30:00,60.88,61.23,60.68,61.22,314400.0,45.9229,46.1869,45.772,46.1793,314400.0
2012-07-27 10:00:00,61.23,61.24,60.92,60.97,192000.0,46.1869,46.1944,45.953,45.9907,192000.0
2012-07-27 10:30:00,60.95,61.08,60.9,61.01,235400.0,45.9757,46.0737,45.9379,46.0209,235400.0
2012-07-27 11:00:00,60.99,61.12,60.97,61.01,207200.0,46.0058,46.1039,45.9907,46.0209,207200.0
2012-07-27 11:30:00,60.99,61.09,60.92,61.02,162000.0,46.0058,46.0813,45.953,46.0285,162000.0
2012-07-27 12:00:00,61.03,61.19,60.98,61.14,144000.0,46.036,46.1567,45.9983,46.119,144000.0
2012-07-27 12:30:00,61.14,61.24,61.05,61.21,107000.0,46.119,46.1944,46.0511,46.1718,107000.0
2012-07-27 13:00:00,61.21,61.5,61.13,61.49,339400.0,46.1718,46.3905,46.1114,46.383,339400.0
2012-07-27 13:30:00,61.5,61.68,61.2,61.33,523400.0,46.3905,46.5263,46.1642,46.2623,523400.0
2012-07-27 14:00:00,61.32,61.46,61.12,61.24,225000.0,46.2548,46.3604,46.1039,46.1944,225000.0
2012-07-27 14:30:00,61.24,61.42,61.23,61.25,178600.0,46.1944,46.3302,46.1869,46.2019,178600.0
2012-07-27 15:00:00,61.25,61.42,61.25,61.35,351800.0,46.2019,46.3302,46.2019,46.2774,351800.0
2012-07-27 15:30:00,61.34,61.42,61.17,61.24,961200.0,46.2698,46.3302,46.1416,46.1944,961200.0
2012-07-30 09:30:00,61.18,61.43,60.94,61.41,236000.0,46.1491,46.3377,45.9681,46.3226,236000.0
2012-07-30 10:00:00,61.41,61.84,61.35,61.62,239600.0,46.3226,46.647,46.2774,46.481,239600.0
2012-07-30 10:30:00,61.6,61.74,61.4,61.43,233400.0,46.466,46.5716,46.3151,46.3377,233400.0
2012-07-30 11:00:00,61.43,61.66,61.42,61.49,362200.0,46.3377,46.5112,46.3302,46.383,362200.0
2012-07-30 11:30:00,61.52,61.56,61.36,61.52,257000.0,46.4056,46.4358,46.2849,46.4056,257000.0
2012-07-30 12:00:00,61.52,61.54,61.38,61.45,128200.0,46.4056,46.4207,46.3,46.3528,128200.0
2012-07-30 12:30:00,61.46,61.58,61.43,61.49,187400.0,46.3604,46.4509,46.3377,46.383,187400.0
2012-07-30 13:00:00,61.51,61.52,61.4,61.49,94600.0,46.3981,46.4056,46.3151,46.383,94600.0
2012-07-30 13:30:00,61.51,61.55,61.34,61.35,159000.0,46.3981,46.4282,46.2698,46.2774,159000.0
2012-07-30 14:00:00,61.35,61.42,61.21,61.36,327800.0,46.2774,46.3302,46.1718,46.2849,327800.0
2012-07-30 14:30:00,61.36,61.56,61.34,61.55,227200.0,46.2849,46.4358,46.2698,46.4282,227200.0
2012-07-30 15:00:00,61.56,61.64,61.43,61.63,307800.0,46.4358,46.4961,46.3377,46.4886,307800.0
2012-07-30 15:30:00,61.63,61.68,61.49,61.59,497200.0,46.4886,46.5263,46.383,46.4584,497200.0
2012-07-31 09:30:00,61.47,61.87,61.39,61.74,250800.0,46.3679,46.6696,46.3076,46.5716,250800.0
2012-07-31 10:00:00,61.76,61.89,61.39,61.74,210800.0,46.5867,46.6847,46.3076,46.5716,210800.0
2012-07-31 10:30:00,61.76,61.83,61.57,61.57,203800.0,46.5867,46.6395,46.4433,46.4433,203800.0
2012-07-31 11:00:00,61.57,61.77,61.49,61.69,158000.0,46.4433,46.5942,46.383,46.5338,158000.0
2012-07-31 11:30:00,61.69,61.77,61.58,61.71,173400.0,46.5338,46.5942,46.4509,46.5489,173400.0
2012-07-31 12:00:00,61.72,61.73,61.43,61.47,105800.0,46.5565,46.564,46.3377,46.3679,105800.0
2012-07-31 12:30:00,61.49,61.51,61.29,61.35,212400.0,46.383,46.3981,46.2321,46.2774,212400.0
2012-07-31 13:00:00,61.35,61.45,61.19,61.43,208200.0,46.2774,46.3528,46.1567,46.3377,208200.0
2012-07-31 13:30:00,61.43,61.53,61.38,61.48,73200.0,46.3377,46.4132,46.3,46.3754,73200.0
2012-07-31 14:00:00,61.47,61.73,61.45,61.65,173200.0,46.3679,46.564,46.3528,46.5037,173200.0
2012-07-31 14:30:00,61.66,61.69,61.44,61.44,160600.0,46.5112,46.5338,46.3453,46.3453,160600.0
2012-07-31 15:00:00,61.44,61.46,61.36,61.39,109200.0,46.3453,46.3604,46.2849,46.3076,109200.0
2012-07-31 15:30:00,61.4,61.44,61.26,61.32,494600.0,46.3151,46.3453,46.2095,46.2548,494600.0
2012-08-01 09:30:00,61.55,61.62,60.84,60.84,277600.0,46.4282,46.481,45.8927,45.8927,277600.0
2012-08-01 10:00:00,60.87,61.2,60.84,61.16,156600.0,45.9153,46.1642,45.8927,46.1341,156600.0
2012-08-01 10:30:00,61.18,61.36,61.04,61.27,163200.0,46.1491,46.2849,46.0435,46.217,163200.0
2012-08-01 11:00:00,61.25,61.33,61.06,61.2,116600.0,46.2019,46.2623,46.0586,46.1642,116600.0
2012-08-01 11:30:00,61.19,61.47,61.19,61.47,129400.0,46.1567,46.3679,46.1567,46.3679,129400.0
2012-08-01 12:00:00,61.44,61.5,61.15,61.18,144600.0,46.3453,46.3905,46.1265,46.1491,144600.0
2012-08-01 12:30:00,61.19,61.26,61.06,61.07,139200.0,46.1567,46.2095,46.0586,46.0662,139200.0
2012-08-01 13:00:00,61.08,61.24,61.01,61.05,168800.0,46.0737,46.1944,46.0209,46.0511,168800.0
2012-08-01 13:30:00,61.04,61.22,61.0,61.0,146400.0,46.0435,46.1793,46.0134,46.0134,146400.0
2012-08-01 14:00:00,61.01,61.1,60.71,61.06,428400.0,46.0209,46.0888,45.7946,46.0586,428400.0
2012-08-01 14:30:00,61.07,61.08,60.59,60.73,280400.0,46.0662,46.0737,45.7041,45.8097,280400.0
2012-08-01 15:00:00,60.73,61.09,60.68,61.07,237200.0,45.8097,46.0813,45.772,46.0662,237200.0
2012-08-01 15:30:00,61.06,61.1,60.77,60.79,682000.0,46.0586,46.0888,45.8399,45.855,682000.0
2012-08-02 09:30:00,60.45,60.92,60.16,60.85,295000.0,45.5985,45.953,45.3797,45.9002,295000.0
2012-08-02 10:00:00,60.85,61.18,60.63,61.1,194000.0,45.9002,46.1491,45.7343,46.0888,194000.0
2012-08-02 10:30:00,61.13,61.17,60.65,60.72,244400.0,46.1114,46.1416,45.7494,45.8022,244400.0
2012-08-02 11:00:00,60.72,60.91,60.55,60.9,258600.0,45.8022,45.9455,45.6739,45.9379,258600.0
2012-08-02 11:30:00,60.88,60.88,60.55,60.82,264400.0,45.9229,45.9229,45.6739,45.8776,264400.0
2012-08-02 12:00:00,60.81,60.84,60.65,60.65,127800.0,45.87,45.8927,45.7494,45.7494,127800.0
2012-08-02 12:30:00,60.65,60.68,60.38,60.66,185600.0,45.7494,45.772,45.5457,45.7569,185600.0
2012-08-02 13:00:00,60.66,60.73,60.58,60.7,92400.0,45.7569,45.8097,45.6966,45.7871,92400.0
2012-08-02 13:30:00,60.69,60.92,60.63,60.83,174400.0,45.7795,45.953,45.7343,45.8851,174400.0
2012-08-02 14:00:00,60.82,60.83,60.6,60.65,174600.0,45.8776,45.8851,45.7116,45.7494,174600.0
2012-08-02 14:30:00,60.64,60.85,60.6,60.66,214000.0,45.7418,45.9002,45.7116,45.7569,214000.0
2012-08-02 15:00:00,60.67,60.84,60.6,60.69,330000.0,45.7644,45.8927,45.7116,45.7795,330000.0
2012-08-02 15:30:00,60.67,60.94,60.63,60.9,759000.0,45.7644,45.9681,45.7343,45.9379,759000.0
2012-08-03 09:30:00,61.97,63.15,61.85,63.14,1163200.0,46.7451,47.6352,46.6545,47.6276,1163200.0
2012-08-03 10:00:00,63.15,63.46,63.01,63.01,794000.0,47.6352,47.869,47.5295,47.5295,794000.0
2012-08-03 10:30:00,63.01,63.35,62.97,63.32,444400.0,47.5295,47.786,47.4994,47.7634,444400.0
2012-08-03 11:00:00,63.32,63.42,63.12,63.2,325800.0,47.7634,47.8388,47.6125,47.6729,325800.0
2012-08-03 11:30:00,63.2,63.25,62.95,63.17,354200.0,47.6729,47.7106,47.4843,47.6502,354200.0
2012-08-03 12:00:00,63.16,63.22,63.03,63.09,159200.0,47.6427,47.688,47.5446,47.5899,159200.0
2012-08-03 12:30:00,63.07,63.12,62.68,62.73,258800.0,47.5748,47.6125,47.2806,47.3183,258800.0
2012-08-03 13:00:00,62.73,62.8,62.6,62.68,271200.0,47.3183,47.3711,47.2203,47.2806,271200.0
2012-08-03 13:30:00,62.71,62.71,62.34,62.44,323000.0,47.3033,47.3033,47.0242,47.0996,323000.0
2012-08-03 14:00:00,62.47,62.65,62.43,62.47,222800.0,47.1222,47.258,47.092,47.1222,222800.0
2012-08-03 14:30:00,62.47,62.55,62.44,62.5,241800.0,47.1222,47.1826,47.0996,47.1448,241800.0
2012-08-03 15:00:00,62.51,62.58,62.31,62.32,250400.0,47.1524,47.2052,47.0015,47.0091,250400.0
2012-08-03 15:30:00,62.32,62.55,62.24,62.27,840200.0,47.0091,47.1826,46.9487,46.9714,840200.0
2012-08-06 09:30:00,62.56,62.6,62.0,62.0,364400.0,47.1901,47.2203,46.7677,46.7677,364400.0
2012-08-06 10:00:00,62.02,62.16,61.96,62.08,271600.0,46.7828,46.8884,46.7375,46.828,271600.0
2012-08-06 10:30:00,62.07,62.13,61.79,61.88,220400.0,46.8205,46.8657,46.6093,46.6772,220400.0
2012-08-06 11:00:00,61.88,62.0,61.85,61.85,149200.0,46.6772,46.7677,46.6545,46.6545,149200.0
2012-08-06 11:30:00,61.83,61.88,61.72,61.72,116400.0,46.6395,46.6772,46.5565,46.5565,116400.0
2012-08-06 12:00:00,61.72,61.8,61.72,61.74,100000.0,46.5565,46.6168,46.5565,46.5716,100000.0
2012-08-06 12:30:00,61.75,61.92,61.74,61.83,120800.0,46.5791,46.7073,46.5716,46.6395,120800.0
2012-08-06 13:00:00,61.84,61.97,61.82,61.9,158800.0,46.647,46.7451,46.6319,46.6923,158800.0
2012-08-06 13:30:00,61.92,61.93,61.76,61.81,94200.0,46.7073,46.7149,46.5867,46.6244,94200.0
2012-08-06 14:00:00,61.82,61.88,61.77,61.79,85600.0,46.6319,46.6772,46.5942,46.6093,85600.0
2012-08-06 14:30:00,61.82,61.96,61.82,61.91,115400.0,46.6319,46.7375,46.6319,46.6998,115400.0
2012-08-06 15:00:00,61.91,61.94,61.77,61.85,200000.0,46.6998,46.7224,46.5942,46.6545,200000.0
2012-08-06 15:30:00,61.87,61.9,61.69,61.7,485600.0,46.6696,46.6923,46.5338,46.5414,485600.0
2012-08-07 09:30:00,62.15,62.19,61.86,62.08,255800.0,46.8808,46.911,46.6621,46.828,255800.0
2012-08-07 10:00:00,62.07,62.23,61.99,62.14,264600.0,46.8205,46.9412,46.7601,46.8733,264600.0
2012-08-07 10:30:00,62.15,62.26,62.12,62.22,216000.0,46.8808,46.9638,46.8582,46.9336,216000.0
2012-08-07 11:00:00,62.2,62.22,61.88,62.07,288400.0,46.9186,46.9336,46.6772,46.8205,288400.0
2012-08-07 11:30:00,62.1,62.15,61.95,61.97,291200.0,46.8431,46.8808,46.73,46.7451,291200.0
2012-08-07 12:00:00,61.98,62.06,61.95,62.05,119400.0,46.7526,46.8129,46.73,46.8054,119400.0
2012-08-07 12:30:00,62.06,62.08,61.95,61.96,127800.0,46.8129,46.828,46.73,46.7375,127800.0
2012-08-07 13:00:00,61.96,62.0,61.92,61.94,99400.0,46.7375,46.7677,46.7073,46.7224,99400.0
2012-08-07 13:30:00,61.94,62.0,61.93,61.99,113800.0,46.7224,46.7677,46.7149,46.7601,113800.0
2012-08-07 14:00:00,61.99,62.02,61.89,61.9,131400.0,46.7601,46.7828,46.6847,46.6923,131400.0
2012-08-07 14:30:00,61.88,61.98,61.82,61.89,165600.0,46.6772,46.7526,46.6319,46.6847,165600.0
2012-08-07 15:00:00,61.9,61.91,61.79,61.8,220600.0,46.6923,46.6998,46.6093,46.6168,220600.0
2012-08-07 15:30:00,61.81,61.87,61.62,61.62,650200.0,46.6244,46.6696,46.481,46.481,650200.0
2012-08-08 09:30:00,61.61,61.7,61.26,61.38,325200.0,46.4735,46.5414,46.2095,46.3,325200.0
2012-08-08 10:00:00,61.37,61.38,61.01,61.28,297600.0,46.2925,46.3,46.0209,46.2246,297600.0
2012-08-08 10:30:00,61.31,61.33,61.05,61.1,250000.0,46.2472,46.2623,46.0511,46.0888,250000.0
2012-08-08 11:00:00,61.1,61.17,61.02,61.12,288000.0,46.0888,46.1416,46.0285,46.1039,288000.0
2012-08-08 11:30:00,61.12,61.24,61.05,61.09,220600.0,46.1039,46.1944,46.0511,46.0813,220600.0
2012-08-08 12:00:00,61.09,61.15,61.04,61.05,120600.0,46.0813,46.1265,46.0435,46.0511,120600.0
2012-08-08 12:30:00,61.04,61.08,60.77,60.88,185400.0,46.0435,46.0737,45.8399,45.9229,185400.0
2012-08-08 13:00:00,60.88,61.1,60.86,60.98,157400.0,45.9229,46.0888,45.9078,45.9983,157400.0
2012-08-08 13:30:00,60.97,61.06,60.89,60.9,134200.0,45.9907,46.0586,45.9304,45.9379,134200.0
2012-08-08 14:00:00,60.91,60.97,60.87,60.94,140000.0,45.9455,45.9907,45.9153,45.9681,140000.0
2012-08-08 14:30:00,60.94,61.01,60.92,61.0,150400.0,45.9681,46.0209,45.953,46.0134,150400.0
2012-08-08 15:00:00,61.0,61.12,60.94,60.98,370000.0,46.0134,46.1039,45.9681,45.9983,370000.0
2012-08-08 15:30:00,60.98,61.05,60.93,61.0,707000.0,45.9983,46.0511,45.9606,46.0134,707000.0
2012-08-09 09:30:00,60.8,61.13,60.74,60.93,272600.0,45.8625,46.1114,45.8172,45.9606,272600.0
2012-08-09 10:00:00,60.95,60.99,60.87,60.9,132000.0,45.9757,46.0058,45.9153,45.9379,132000.0
2012-08-09 10:30:00,60.92,61.1,60.88,60.88,181000.0,45.953,46.0888,45.9229,45.9229,181000.0
2012-08-09 11:00:00,60.9,60.94,60.72,60.77,111800.0,45.9379,45.9681,45.8022,45.8399,111800.0
2012-08-09 11:30:00,60.77,60.81,60.43,60.51,229000.0,45.8399,45.87,45.5834,45.6438,229000.0
2012-08-09 12:00:00,60.49,60.53,60.38,60.46,167200.0,45.6287,45.6588,45.5457,45.606,167200.0
2012-08-09 12:30:00,60.45,60.7,60.41,60.61,153600.0,45.5985,45.7871,45.5683,45.7192,153600.0
2012-08-09 13:00:00,60.63,60.67,60.52,60.58,96600.0,45.7343,45.7644,45.6513,45.6966,96600.0
2012-08-09 13:30:00,60.56,60.63,60.49,60.51,96600.0,45.6815,45.7343,45.6287,45.6438,96600.0
2012-08-09 14:00:00,60.52,60.58,60.49,60.54,178200.0,45.6513,45.6966,45.6287,45.6664,178200.0
2012-08-09 14:30:00,60.55,60.73,60.55,60.71,132400.0,45.6739,45.8097,45.6739,45.7946,132400.0
2012-08-09 15:00:00,60.71,60.9,60.69,60.88,269600.0,45.7946,45.9379,45.7795,45.9229,269600.0
2012-08-09 15:30:00,60.88,60.88,60.64,60.64,752600.0,45.9229,45.9229,45.7418,45.7418,752600.0
2012-08-10 09:30:00,60.51,60.83,60.4,60.52,335200.0,45.6438,45.8851,45.5608,45.6513,335200.0
2012-08-10 10:00:00,60.54,60.73,60.47,60.6,328800.0,45.6664,45.8097,45.6136,45.7116,328800.0
2012-08-10 10:30:00,60.62,60.74,60.52,60.56,310800.0,45.7267,45.8172,45.6513,45.6815,310800.0
2012-08-10 11:00:00,60.57,60.93,60.49,60.87,225600.0,45.689,45.9606,45.6287,45.9153,225600.0
2012-08-10 11:30:00,60.85,60.91,60.82,60.9,121000.0,45.9002,45.9455,45.8776,45.9379,121000.0
2012-08-10 12:00:00,60.88,60.92,60.81,60.91,87000.0,45.9229,45.953,45.87,45.9455,87000.0
2012-08-10 12:30:00,60.92,60.96,60.84,60.88,129600.0,45.953,45.9832,45.8927,45.9229,129600.0
2012-08-10 13:00:00,60.87,60.91,60.77,60.91,90600.0,45.9153,45.9455,45.8399,45.9455,90600.0
2012-08-10 13:30:00,60.91,61.07,60.91,60.97,109000.0,45.9455,46.0662,45.9455,45.9907,109000.0
2012-08-10 14:00:00,60.97,60.99,60.83,60.93,115800.0,45.9907,46.0058,45.8851,45.9606,115800.0
2012-08-10 14:30:00,60.93,60.93,60.81,60.87,114800.0,45.9606,45.9606,45.87,45.9153,114800.0
2012-08-10 15:00:00,60.87,61.03,60.85,60.97,264600.0,45.9153,46.036,45.9002,45.9907,264600.0
2012-08-10 15:30:00,60.97,61.25,60.93,61.0,807200.0,45.9907,46.2019,45.9606,46.0134,807200.0
2012-08-13 09:30:00,60.77,60.94,60.7,60.79,273400.0,45.8399,45.9681,45.7871,45.855,273400.0
2012-08-13 10:00:00,60.82,60.86,60.66,60.74,262000.0,45.8776,45.9078,45.7569,45.8172,262000.0
2012-08-13 10:30:00,60.73,60.73,60.65,60.69,192200.0,45.8097,45.8097,45.7494,45.7795,192200.0
2012-08-13 11:00:00,60.71,60.77,60.6,60.76,157800.0,45.7946,45.8399,45.7116,45.8323,157800.0
2012-08-13 11:30:00,60.75,60.88,60.74,60.87,92200.0,45.8248,45.9229,45.8172,45.9153,92200.0
2012-08-13 12:00:00,60.86,60.89,60.72,60.79,128600.0,45.9078,45.9304,45.8022,45.855,128600.0
2012-08-13 12:30:00,60.8,60.81,60.58,60.72,121400.0,45.8625,45.87,45.6966,45.8022,121400.0
2012-08-13 13:00:00,60.72,60.74,60.65,60.65,93600.0,45.8022,45.8172,45.7494,45.7494,93600.0
2012-08-13 13:30:00,60.65,60.7,60.6,60.63,120600.0,45.7494,45.7871,45.7116,45.7343,120600.0
2012-08-13 14:00:00,60.66,60.87,60.63,60.83,169200.0,45.7569,45.9153,45.7343,45.8851,169200.0
2012-08-13 14:30:00,60.84,60.99,60.83,60.96,168200.0,45.8927,46.0058,45.8851,45.9832,168200.0
2012-08-13 15:00:00,60.97,61.02,60.88,60.91,136400.0,45.9907,46.0285,45.9229,45.9455,136400.0
2012-08-13 15:30:00,60.9,61.02,60.84,60.85,768800.0,45.9379,46.0285,45.8927,45.9002,768800.0
2012-08-14 09:30:00,61.24,61.25,60.69,60.73,170400.0,46.1944,46.2019,45.7795,45.8097,170400.0
2012-08-14 10:00:00,60.7,60.99,60.7,60.73,193800.0,45.7871,46.0058,45.7871,45.8097,193800.0
2012-08-14 10:30:00,60.72,60.96,60.71,60.91,94200.0,45.8022,45.9832,45.7946,45.9455,94200.0
2012-08-14 11:00:00,60.91,61.04,60.9,60.9,97400.0,45.9455,46.0435,45.9379,45.9379,97400.0
2012-08-14 11:30:00,60.92,61.1,60.9,60.97,139200.0,45.953,46.0888,45.9379,45.9907,139200.0
2012-08-14 12:00:00,60.94,60.98,60.87,60.95,98200.0,45.9681,45.9983,45.9153,45.9757,98200.0
2012-08-14 12:30:00,60.96,61.03,60.87,60.88,147000.0,45.9832,46.036,45.9153,45.9229,147000.0
2012-08-14 13:00:00,60.89,60.99,60.84,60.87,111600.0,45.9304,46.0058,45.8927,45.9153,111600.0
2012-08-14 13:30:00,60.88,60.98,60.88,60.94,142400.0,45.9229,45.9983,45.9229,45.9681,142400.0
2012-08-14 14:00:00,60.92,60.98,60.88,60.91,98600.0,45.953,45.9983,45.9229,45.9455,98600.0
2012-08-14 14:30:00,60.93,61.05,60.91,61.04,131000.0,45.9606,46.0511,45.9455,46.0435,131000.0
2012-08-14 15:00:00,61.05,61.05,60.86,60.98,210800.0,46.0511,46.0511,45.9078,45.9983,210800.0
2012-08-14 15:30:00,60.98,60.98,60.81,60.84,687800.0,45.9983,45.9983,45.87,45.8927,687800.0
2012-08-15 09:30:00,60.65,61.29,60.62,61.18,328600.0,45.7494,46.2321,45.7267,46.1491,328600.0
2012-08-15 10:00:00,61.21,61.45,61.21,61.3,311000.0,46.1718,46.3528,46.1718,46.2397,311000.0
2012-08-15 10:30:00,61.3,61.55,61.3,61.55,293600.0,46.2397,46.4282,46.2397,46.4282,293600.0
2012-08-15 11:00:00,61.55,61.69,61.52,61.55,317400.0,46.4282,46.5338,46.4056,46.4282,317400.0
2012-08-15 11:30:00,61.55,61.6,61.52,61.59,112200.0,46.4282,46.466,46.4056,46.4584,112200.0
2012-08-15 12:00:00,61.59,61.79,61.59,61.79,159200.0,46.4584,46.6093,46.4584,46.6093,159200.0
2012-08-15 12:30:00,61.79,61.88,61.66,61.88,180800.0,46.6093,46.6772,46.5112,46.6772,180800.0
2012-08-15 13:00:00,61.88,61.94,61.76,61.77,209200.0,46.6772,46.7224,46.5867,46.5942,209200.0
2012-08-15 13:30:00,61.77,61.79,61.73,61.77,268800.0,46.5942,46.6093,46.564,46.5942,268800.0
2012-08-15 14:00:00,61.77,61.81,61.73,61.74,195600.0,46.5942,46.6244,46.564,46.5716,195600.0
2012-08-15 14:30:00,61.74,61.94,61.71,61.93,239000.0,46.5716,46.7224,46.5489,46.7149,239000.0
2012-08-15 15:00:00,61.94,62.0,61.86,61.94,288200.0,46.7224,46.7677,46.6621,46.7224,288200.0
2012-08-15 15:30:00,61.93,61.95,61.74,61.85,812400.0,46.7149,46.73,46.5716,46.6545,812400.0
2012-08-16 09:30:00,61.72,62.09,61.68,62.09,269800.0,46.5565,46.8356,46.5263,46.8356,269800.0
2012-08-16 10:00:00,62.02,62.02,61.73,61.92,186600.0,46.7828,46.7828,46.564,46.7073,186600.0
2012-08-16 10:30:00,61.92,62.24,61.88,62.22,185800.0,46.7073,46.9487,46.6772,46.9336,185800.0
2012-08-16 11:00:00,62.21,62.3,62.15,62.24,138400.0,46.9261,46.994,46.8808,46.9487,138400.0
2012-08-16 11:30:00,62.25,62.37,62.22,62.23,222000.0,46.9563,47.0468,46.9336,46.9412,222000.0
2012-08-16 12:00:00,62.23,62.27,62.13,62.24,128000.0,46.9412,46.9714,46.8657,46.9487,128000.0
2012-08-16 12:30:00,62.24,62.27,62.15,62.23,82800.0,46.9487,46.9714,46.8808,46.9412,82800.0
2012-08-16 13:00:00,62.23,62.25,62.17,62.23,184800.0,46.9412,46.9563,46.8959,46.9412,184800.0
2012-08-16 13:30:00,62.23,62.25,62.11,62.12,100800.0,46.9412,46.9563,46.8507,46.8582,100800.0
2012-08-16 14:00:00,62.12,62.45,62.11,62.44,323600.0,46.8582,47.1071,46.8507,47.0996,323600.0
2012-08-16 14:30:00,62.44,62.67,62.44,62.55,414800.0,47.0996,47.2731,47.0996,47.1826,414800.0
2012-08-16 15:00:00,62.55,62.63,62.45,62.54,347400.0,47.1826,47.2429,47.1071,47.175,347400.0
2012-08-16 15:30:00,62.54,62.55,62.4,62.47,1036400.0,47.175,47.1826,47.0694,47.1222,1036400.0
2012-08-17 09:30:00,62.45,62.77,62.41,62.42,756000.0,47.1071,47.3485,47.077,47.0845,756000.0
2012-08-17 10:00:00,62.43,62.46,62.25,62.27,211200.0,47.092,47.1147,46.9563,46.9714,211200.0
2012-08-17 10:30:00,62.27,62.4,62.24,62.37,150000.0,46.9714,47.0694,46.9487,47.0468,150000.0
2012-08-17 11:00:00,62.38,62.38,62.19,62.32,105600.0,47.0543,47.0543,46.911,47.0091,105600.0
2012-08-17 11:30:00,62.3,62.61,62.3,62.6,177000.0,46.994,47.2278,46.994,47.2203,177000.0
2012-08-17 12:00:00,62.59,62.59,62.47,62.53,53200.0,47.2127,47.2127,47.1222,47.1675,53200.0
2012-08-17 12:30:00,62.5,62.51,62.37,62.44,64000.0,47.1448,47.1524,47.0468,47.0996,64000.0
2012-08-17 13:00:00,62.44,62.46,62.32,62.34,69600.0,47.0996,47.1147,47.0091,47.0242,69600.0
2012-08-17 13:30:00,62.34,62.41,62.33,62.35,67400.0,47.0242,47.077,47.0166,47.0317,67400.0
2012-08-17 14:00:00,62.35,62.47,62.3,62.44,117000.0,47.0317,47.1222,46.994,47.0996,117000.0
2012-08-17 14:30:00,62.46,62.53,62.44,62.52,88800.0,47.1147,47.1675,47.0996,47.1599,88800.0
2012-08-17 15:00:00,62.52,62.54,62.45,62.5,148800.0,47.1599,47.175,47.1071,47.1448,148800.0
2012-08-17 15:30:00,62.51,62.55,62.46,62.51,459400.0,47.1524,47.1826,47.1147,47.1524,459400.0
2012-08-20 09:30:00,62.5,62.63,62.08,62.12,251000.0,47.1448,47.2429,46.828,46.8582,251000.0
2012-08-20 10:00:00,62.09,62.35,62.01,62.16,235400.0,46.8356,47.0317,46.7752,46.8884,235400.0
2012-08-20 10:30:00,62.15,62.38,62.12,62.33,110600.0,46.8808,47.0543,46.8582,47.0166,110600.0
2012-08-20 11:00:00,62.34,62.35,62.09,62.1,128400.0,47.0242,47.0317,46.8356,46.8431,128400.0
2012-08-20 11:30:00,62.1,62.13,61.99,62.05,131200.0,46.8431,46.8657,46.7601,46.8054,131200.0
2012-08-20 12:00:00,62.04,62.1,61.95,61.95,177000.0,46.7979,46.8431,46.73,46.73,177000.0
2012-08-20 12:30:00,61.96,61.96,61.85,61.93,205800.0,46.7375,46.7375,46.6545,46.7149,205800.0
2012-08-20 13:00:00,61.93,61.97,61.91,61.95,105200.0,46.7149,46.7451,46.6998,46.73,105200.0
2012-08-20 13:30:00,61.95,61.97,61.88,61.97,148000.0,46.73,46.7451,46.6772,46.7451,148000.0
2012-08-20 14:00:00,61.97,62.07,61.96,62.06,166600.0,46.7451,46.8205,46.7375,46.8129,166600.0
2012-08-20 14:30:00,62.06,62.13,61.97,61.99,221200.0,46.8129,46.8657,46.7451,46.7601,221200.0
2012-08-20 15:00:00,61.99,62.08,61.98,62.06,176000.0,46.7601,46.828,46.7526,46.8129,176000.0
2012-08-20 15:30:00,62.06,62.18,62.06,62.17,427800.0,46.8129,46.9035,46.8129,46.8959,427800.0
2012-08-21 09:30:00,62.23,62.49,62.04,62.45,141000.0,46.9412,47.1373,46.7979,47.1071,141000.0
2012-08-21 10:00:00,62.47,62.54,62.27,62.38,94200.0,47.1222,47.175,46.9714,47.0543,94200.0
2012-08-21 10:30:00,62.38,62.58,62.26,62.57,128600.0,47.0543,47.2052,46.9638,47.1976,128600.0
2012-08-21 11:00:00,62.52,62.67,62.43,62.47,182000.0,47.1599,47.2731,47.092,47.1222,182000.0
2012-08-21 11:30:00,62.45,62.6,62.45,62.53,142200.0,47.1071,47.2203,47.1071,47.1675,142200.0
2012-08-21 12:00:00,62.54,62.62,62.52,62.62,172800.0,47.175,47.2354,47.1599,47.2354,172800.0
2012-08-21 12:30:00,62.6,62.65,62.52,62.53,85800.0,47.2203,47.258,47.1599,47.1675,85800.0
2012-08-21 13:00:00,62.52,62.55,62.49,62.53,109200.0,47.1599,47.1826,47.1373,47.1675,109200.0
2012-08-21 13:30:00,62.53,62.55,62.4,62.49,115400.0,47.1675,47.1826,47.0694,47.1373,115400.0
2012-08-21 14:00:00,62.5,62.52,62.44,62.47,169600.0,47.1448,47.1599,47.0996,47.1222,169600.0
2012-08-21 14:30:00,62.49,62.49,62.34,62.41,159600.0,47.1373,47.1373,47.0242,47.077,159600.0
2012-08-21 15:00:00,62.39,62.41,62.18,62.24,249200.0,47.0619,47.077,46.9035,46.9487,249200.0
2012-08-21 15:30:00,62.24,62.37,62.24,62.36,425600.0,46.9487,47.0468,46.9487,47.0392,425600.0
2012-08-22 09:30:00,62.15,62.45,62.13,62.23,157800.0,46.8808,47.1071,46.8657,46.9412,157800.0
2012-08-22 10:00:00,62.23,62.25,62.09,62.13,145800.0,46.9412,46.9563,46.8356,46.8657,145800.0
2012-08-22 10:30:00,62.14,62.24,61.91,61.91,140400.0,46.8733,46.9487,46.6998,46.6998,140400.0
2012-08-22 11:00:00,61.91,62.09,61.87,61.99,182400.0,46.6998,46.8356,46.6696,46.7601,182400.0
2012-08-22 11:30:00,61.99,62.19,61.95,62.19,110200.0,46.7601,46.911,46.73,46.911,110200.0
2012-08-22 12:00:00,62.21,62.23,62.09,62.13,81800.0,46.9261,46.9412,46.8356,46.8657,81800.0
2012-08-22 12:30:00,62.13,62.17,62.06,62.13,71600.0,46.8657,46.8959,46.8129,46.8657,71600.0
2012-08-22 13:00:00,62.13,62.18,62.02,62.12,97400.0,46.8657,46.9035,46.7828,46.8582,97400.0
2012-08-22 13:30:00,62.12,62.13,62.0,62.08,88200.0,46.8582,46.8657,46.7677,46.828,88200.0
2012-08-22 14:00:00,62.09,62.33,62.05,62.2,261000.0,46.8356,47.0166,46.8054,46.9186,261000.0
2012-08-22 14:30:00,62.19,62.51,62.18,62.49,153600.0,46.911,47.1524,46.9035,47.1373,153600.0
2012-08-22 15:00:00,62.49,62.57,62.37,62.37,216800.0,47.1373,47.1976,47.0468,47.0468,216800.0
2012-08-22 15:30:00,62.38,62.48,62.34,62.35,416400.0,47.0543,47.1298,47.0242,47.0317,416400.0
2012-08-23 09:30:00,62.24,62.24,61.51,61.74,209400.0,46.9487,46.9487,46.3981,46.5716,209400.0
2012-08-23 10:00:00,61.75,61.94,61.6,61.79,148000.0,46.5791,46.7224,46.466,46.6093,148000.0
2012-08-23 10:30:00,61.77,61.93,61.75,61.93,253200.0,46.5942,46.7149,46.5791,46.7149,253200.0
2012-08-23 11:00:00,61.93,61.96,61.77,61.89,117200.0,46.7149,46.7375,46.5942,46.6847,117200.0
2012-08-23 11:30:00,61.87,61.88,61.75,61.81,76000.0,46.6696,46.6772,46.5791,46.6244,76000.0
2012-08-23 12:00:00,61.81,61.81,61.67,61.77,120400.0,46.6244,46.6244,46.5188,46.5942,120400.0
2012-08-23 12:30:00,61.77,61.89,61.67,61.67,127800.0,46.5942,46.6847,46.5188,46.5188,127800.0
2012-08-23 13:00:00,61.67,61.69,61.46,61.49,132000.0,46.5188,46.5338,46.3604,46.383,132000.0
2012-08-23 13:30:00,61.49,61.79,61.48,61.74,127000.0,46.383,46.6093,46.3754,46.5716,127000.0
2012-08-23 14:00:00,61.76,61.93,61.72,61.84,174400.0,46.5867,46.7149,46.5565,46.647,174400.0
2012-08-23 14:30:00,61.85,61.96,61.81,61.93,140600.0,46.6545,46.7375,46.6244,46.7149,140600.0
2012-08-23 15:00:00,61.92,62.02,61.81,61.9,197800.0,46.7073,46.7828,46.6244,46.6923,197800.0
2012-08-23 15:30:00,61.9,61.98,61.83,61.89,368200.0,46.6923,46.7526,46.6395,46.6847,368200.0
2012-08-24 09:30:00,61.67,61.91,61.54,61.68,181800.0,46.5188,46.6998,46.4207,46.5263,181800.0
2012-08-24 10:00:00,61.65,61.84,61.63,61.68,123400.0,46.5037,46.647,46.4886,46.5263,123400.0
2012-08-24 10:30:00,61.66,61.87,61.6,61.83,476000.0,46.5112,46.6696,46.466,46.6395,476000.0
2012-08-24 11:00:00,61.85,62.22,61.83,62.0,117000.0,46.6545,46.9336,46.6395,46.7677,117000.0
2012-08-24 11:30:00,61.99,62.04,61.69,61.69,335800.0,46.7601,46.7979,46.5338,46.5338,335800.0
2012-08-24 12:00:00,61.71,61.77,61.65,61.75,129600.0,46.5489,46.5942,46.5037,46.5791,129600.0
2012-08-24 12:30:00,61.75,61.89,61.75,61.85,63200.0,46.5791,46.6847,46.5791,46.6545,63200.0
2012-08-24 13:00:00,61.85,61.88,61.82,61.84,76800.0,46.6545,46.6772,46.6319,46.647,76800.0
2012-08-24 13:30:00,61.83,62.01,61.83,61.92,113200.0,46.6395,46.7752,46.6395,46.7073,113200.0
2012-08-24 14:00:00,61.92,61.94,61.83,61.85,111800.0,46.7073,46.7224,46.6395,46.6545,111800.0
2012-08-24 14:30:00,61.85,61.91,61.79,61.8,89800.0,46.6545,46.6998,46.6093,46.6168,89800.0
2012-08-24 15:00:00,61.8,61.99,61.78,61.99,110200.0,46.6168,46.7601,46.6017,46.7601,110200.0
2012-08-24 15:30:00,61.99,62.1,61.9,62.0,377000.0,46.7601,46.8431,46.6923,46.7677,377000.0
2012-08-27 09:30:00,62.13,62.25,61.69,61.69,450600.0,46.8657,46.9563,46.5338,46.5338,450600.0
2012-08-27 10:00:00,61.7,61.88,61.63,61.84,134800.0,46.5414,46.6772,46.4886,46.647,134800.0
2012-08-27 10:30:00,61.85,61.85,61.73,61.8,64600.0,46.6545,46.6545,46.564,46.6168,64600.0
2012-08-27 11:00:00,61.77,62.06,61.73,62.01,118200.0,46.5942,46.8129,46.564,46.7752,118200.0
2012-08-27 11:30:00,62.02,62.06,61.91,61.99,252000.0,46.7828,46.8129,46.6998,46.7601,252000.0
2012-08-27 12:00:00,61.98,62.06,61.97,61.99,69400.0,46.7526,46.8129,46.7451,46.7601,69400.0
2012-08-27 12:30:00,61.99,62.05,61.98,62.02,51800.0,46.7601,46.8054,46.7526,46.7828,51800.0
2012-08-27 13:00:00,62.02,62.13,61.97,62.08,89400.0,46.7828,46.8657,46.7451,46.828,89400.0
2012-08-27 13:30:00,62.09,62.09,61.9,61.9,137000.0,46.8356,46.8356,46.6923,46.6923,137000.0
2012-08-27 14:00:00,61.91,62.1,61.9,62.08,120600.0,46.6998,46.8431,46.6923,46.828,120600.0
2012-08-27 14:30:00,62.07,62.08,61.99,62.06,79600.0,46.8205,46.828,46.7601,46.8129,79600.0
2012-08-27 15:00:00,62.06,62.06,61.91,61.92,106000.0,46.8129,46.8129,46.6998,46.7073,106000.0
2012-08-27 15:30:00,61.91,61.95,61.76,61.82,261200.0,46.6998,46.73,46.5867,46.6319,261200.0
2012-08-28 09:30:00,61.79,62.01,61.63,61.91,199000.0,46.6093,46.7752,46.4886,46.6998,199000.0
2012-08-28 10:00:00,61.9,62.24,61.77,62.17,196800.0,46.6923,46.9487,46.5942,46.8959,196800.0
2012-08-28 10:30:00,62.16,62.24,61.77,61.79,164600.0,46.8884,46.9487,46.5942,46.6093,164600.0
2012-08-28 11:00:00,61.78,61.88,61.73,61.79,79200.0,46.6017,46.6772,46.564,46.6093,79200.0
2012-08-28 11:30:00,61.79,61.88,61.66,61.87,87200.0,46.6093,46.6772,46.5112,46.6696,87200.0
2012-08-28 12:00:00,61.87,61.95,61.85,61.93,71600.0,46.6696,46.73,46.6545,46.7149,71600.0
2012-08-28 12:30:00,61.93,61.95,61.88,61.94,58800.0,46.7149,46.73,46.6772,46.7224,58800.0
2012-08-28 13:00:00,61.95,61.95,61.74,61.86,326400.0,46.73,46.73,46.5716,46.6621,326400.0
2012-08-28 13:30:00,61.87,61.93,61.81,61.81,123400.0,46.6696,46.7149,46.6244,46.6244,123400.0
2012-08-28 14:00:00,61.81,61.86,61.65,61.75,308400.0,46.6244,46.6621,46.5037,46.5791,308400.0
2012-08-28 14:30:00,61.74,61.95,61.73,61.94,85600.0,46.5716,46.73,46.564,46.7224,85600.0
2012-08-28 15:00:00,61.95,62.02,61.75,61.76,353200.0,46.73,46.7828,46.5791,46.5867,353200.0
2012-08-28 15:30:00,61.76,61.88,61.75,61.75,264600.0,46.5867,46.6772,46.5791,46.5791,264600.0
2012-08-29 09:30:00,61.72,61.76,61.32,61.42,457800.0,46.784,46.8143,46.4808,46.5566,457800.0
2012-08-29 10:00:00,61.44,61.56,61.4,61.53,216400.0,46.5717,46.6627,46.5414,46.64,216400.0
2012-08-29 10:30:00,61.53,61.63,61.38,61.45,257000.0,46.64,46.7158,46.5263,46.5793,257000.0
2012-08-29 11:00:00,61.45,61.51,61.38,61.5,118400.0,46.5793,46.6248,46.5263,46.6172,118400.0
2012-08-29 11:30:00,61.51,61.67,61.5,61.53,166600.0,46.6248,46.7461,46.6172,46.64,166600.0
2012-08-29 12:00:00,61.54,61.56,61.42,61.5,135600.0,46.6475,46.6627,46.5566,46.6172,135600.0
2012-08-29 12:30:00,61.5,61.52,61.47,61.49,218200.0,46.6172,46.6324,46.5945,46.6096,218200.0
2012-08-29 13:00:00,61.5,61.55,61.48,61.49,201000.0,46.6172,46.6551,46.6021,46.6096,201000.0
2012-08-29 13:30:00,61.5,61.55,61.44,61.46,114000.0,46.6172,46.6551,46.5717,46.5869,114000.0
2012-08-29 14:00:00,61.47,61.54,61.45,61.52,138400.0,46.5945,46.6475,46.5793,46.6324,138400.0
2012-08-29 14:30:00,61.52,61.54,61.43,61.45,184800.0,46.6324,46.6475,46.5642,46.5793,184800.0
2012-08-29 15:00:00,61.45,61.52,61.42,61.51,183800.0,46.5793,46.6324,46.5566,46.6248,183800.0
2012-08-29 15:30:00,61.49,61.51,61.36,61.4,450200.0,46.6096,46.6248,46.5111,46.5414,450200.0
2012-08-30 09:30:00,61.05,61.12,60.71,60.91,218000.0,46.2761,46.3292,46.0184,46.17,218000.0
2012-08-30 10:00:00,60.93,60.98,60.73,60.8,154000.0,46.1852,46.2231,46.0336,46.0866,154000.0
2012-08-30 10:30:00,60.79,60.85,60.63,60.84,158400.0,46.079,46.1245,45.9578,46.1169,158400.0
2012-08-30 11:00:00,60.84,60.96,60.76,60.94,68600.0,46.1169,46.2079,46.0563,46.1927,68600.0
2012-08-30 11:30:00,60.94,60.94,60.83,60.83,66200.0,46.1927,46.1927,46.1094,46.1094,66200.0
2012-08-30 12:00:00,60.83,60.83,60.61,60.65,128200.0,46.1094,46.1094,45.9426,45.9729,128200.0
2012-08-30 12:30:00,60.66,60.86,60.66,60.84,83000.0,45.9805,46.1321,45.9805,46.1169,83000.0
2012-08-30 13:00:00,60.83,60.85,60.76,60.83,58400.0,46.1094,46.1245,46.0563,46.1094,58400.0
2012-08-30 13:30:00,60.83,60.9,60.79,60.9,89400.0,46.1094,46.1624,46.079,46.1624,89400.0
2012-08-30 14:00:00,60.89,60.95,60.74,60.74,133600.0,46.1548,46.2003,46.0411,46.0411,133600.0
2012-08-30 14:30:00,60.75,60.88,60.74,60.82,160200.0,46.0487,46.1473,46.0411,46.1018,160200.0
2012-08-30 15:00:00,60.84,60.87,60.77,60.8,177600.0,46.1169,46.1397,46.0639,46.0866,177600.0
2012-08-30 15:30:00,60.8,60.85,60.7,60.7,420200.0,46.0866,46.1245,46.0108,46.0108,420200.0
2012-08-31 09:30:00,60.96,61.1,60.91,60.95,211600.0,46.2079,46.314,46.17,46.2003,211600.0
2012-08-31 10:00:00,60.96,61.01,60.55,60.96,268000.0,46.2079,46.2458,45.8971,46.2079,268000.0
2012-08-31 10:30:00,60.93,61.0,60.74,60.9,142000.0,46.1852,46.2382,46.0411,46.1624,142000.0
2012-08-31 11:00:00,60.92,60.98,60.83,60.87,244400.0,46.1776,46.2231,46.1094,46.1397,244400.0
2012-08-31 11:30:00,60.87,60.92,60.76,60.79,94600.0,46.1397,46.1776,46.0563,46.079,94600.0
2012-08-31 12:00:00,60.77,60.87,60.57,60.71,285000.0,46.0639,46.1397,45.9123,46.0184,285000.0
2012-08-31 12:30:00,60.72,60.77,60.63,60.74,83000.0,46.026,46.0639,45.9578,46.0411,83000.0
2012-08-31 13:00:00,60.74,60.76,60.55,60.59,151600.0,46.0411,46.0563,45.8971,45.9274,151600.0
2012-08-31 13:30:00,60.59,60.75,60.59,60.73,126000.0,45.9274,46.0487,45.9274,46.0336,126000.0
2012-08-31 14:00:00,60.72,60.88,60.72,60.82,108200.0,46.026,46.1473,46.026,46.1018,108200.0
2012-08-31 14:30:00,60.83,60.85,60.76,60.8,100800.0,46.1094,46.1245,46.0563,46.0866,100800.0
2012-08-31 15:00:00,60.8,60.8,60.64,60.72,188600.0,46.0866,46.0866,45.9653,46.026,188600.0
2012-08-31 15:30:00,60.73,60.85,60.67,60.72,468600.0,46.0336,46.1245,45.9881,46.026,468600.0
2012-09-04 09:30:00,60.79,60.88,60.32,60.86,496200.0,46.079,46.1473,45.7228,46.1321,496200.0
2012-09-04 10:00:00,60.87,60.97,60.64,60.71,297800.0,46.1397,46.2155,45.9653,46.0184,297800.0
2012-09-04 10:30:00,60.71,60.8,60.64,60.77,216400.0,46.0184,46.0866,45.9653,46.0639,216400.0
2012-09-04 11:00:00,60.76,60.88,60.73,60.88,190000.0,46.0563,46.1473,46.0336,46.1473,190000.0
2012-09-04 11:30:00,60.88,60.88,60.62,60.66,379800.0,46.1473,46.1473,45.9502,45.9805,379800.0
2012-09-04 12:00:00,60.67,60.88,60.63,60.85,182400.0,45.9881,46.1473,45.9578,46.1245,182400.0
2012-09-04 12:30:00,60.84,60.88,60.75,60.87,204800.0,46.1169,46.1473,46.0487,46.1397,204800.0
2012-09-04 13:00:00,60.88,60.91,60.82,60.91,215000.0,46.1473,46.17,46.1018,46.17,215000.0
2012-09-04 13:30:00,60.92,60.93,60.83,60.88,123800.0,46.1776,46.1852,46.1094,46.1473,123800.0
2012-09-04 14:00:00,60.88,61.12,60.88,61.1,161800.0,46.1473,46.3292,46.1473,46.314,161800.0
2012-09-04 14:30:00,61.1,61.43,61.1,61.24,218600.0,46.314,46.5642,46.314,46.4201,218600.0
2012-09-04 15:00:00,61.24,61.34,61.2,61.33,211200.0,46.4201,46.4959,46.3898,46.4884,211200.0
2012-09-04 15:30:00,61.33,61.33,61.08,61.12,547200.0,46.4884,46.4884,46.2989,46.3292,547200.0
2012-09-05 09:30:00,61.0,61.0,60.28,60.38,378200.0,46.2382,46.2382,45.6925,45.7683,378200.0
2012-09-05 10:00:00,60.4,60.61,60.34,60.54,319600.0,45.7834,45.9426,45.7379,45.8895,319600.0
2012-09-05 10:30:00,60.55,60.62,60.06,60.1,267400.0,45.8971,45.9502,45.5257,45.556,267400.0
2012-09-05 11:00:00,60.1,60.16,60.02,60.16,207000.0,45.556,45.6015,45.4954,45.6015,207000.0
2012-09-05 11:30:00,60.14,60.35,60.12,60.31,171400.0,45.5863,45.7455,45.5712,45.7152,171400.0
2012-09-05 12:00:00,60.31,60.35,60.23,60.27,153000.0,45.7152,45.7455,45.6546,45.6849,153000.0
2012-09-05 12:30:00,60.26,60.27,59.98,59.98,451800.0,45.6773,45.6849,45.4651,45.4651,451800.0
2012-09-05 13:00:00,59.99,60.07,59.9,59.92,200000.0,45.4726,45.5333,45.4044,45.4196,200000.0
2012-09-05 13:30:00,59.92,59.94,59.63,59.65,217200.0,45.4196,45.4347,45.1998,45.2149,217200.0
2012-09-05 14:00:00,59.65,59.7,59.52,59.55,391200.0,45.2149,45.2528,45.1164,45.1391,391200.0
2012-09-05 14:30:00,59.55,59.59,59.28,59.37,515200.0,45.1391,45.1694,44.9345,45.0027,515200.0
2012-09-05 15:00:00,59.38,59.54,59.35,59.51,375200.0,45.0103,45.1315,44.9875,45.1088,375200.0
2012-09-05 15:30:00,59.5,59.74,59.47,59.62,1136600.0,45.1012,45.2831,45.0785,45.1922,1136600.0
2012-09-06 09:30:00,59.95,60.12,59.85,60.03,493800.0,45.4423,45.5712,45.3665,45.503,493800.0
2012-09-06 10:00:00,60.01,60.14,59.99,60.09,260400.0,45.4878,45.5863,45.4726,45.5484,260400.0
2012-09-06 10:30:00,60.1,60.29,60.02,60.25,317600.0,45.556,45.7,45.4954,45.6697,317600.0
2012-09-06 11:00:00,60.25,60.36,60.21,60.31,239800.0,45.6697,45.7531,45.6394,45.7152,239800.0
2012-09-06 11:30:00,60.32,60.44,60.27,60.38,228000.0,45.7228,45.8137,45.6849,45.7683,228000.0
2012-09-06 12:00:00,60.4,60.63,60.4,60.63,234400.0,45.7834,45.9578,45.7834,45.9578,234400.0
2012-09-06 12:30:00,60.62,60.73,60.62,60.69,185600.0,45.9502,46.0336,45.9502,46.0032,185600.0
2012-09-06 13:00:00,60.67,60.71,60.66,60.69,106600.0,45.9881,46.0184,45.9805,46.0032,106600.0
2012-09-06 13:30:00,60.69,60.8,60.67,60.74,169200.0,46.0032,46.0866,45.9881,46.0411,169200.0
2012-09-06 14:00:00,60.74,60.79,60.7,60.74,127000.0,46.0411,46.079,46.0108,46.0411,127000.0
2012-09-06 14:30:00,60.74,60.77,60.72,60.74,133800.0,46.0411,46.0639,46.026,46.0411,133800.0
2012-09-06 15:00:00,60.74,60.76,60.67,60.74,173400.0,46.0411,46.0563,45.9881,46.0411,173400.0
2012-09-06 15:30:00,60.73,60.8,60.61,60.62,720800.0,46.0336,46.0866,45.9426,45.9502,720800.0
2012-09-07 09:30:00,60.39,61.05,60.38,60.8,612200.0,45.7758,46.2761,45.7683,46.0866,612200.0
2012-09-07 10:00:00,60.79,60.98,60.67,60.91,303800.0,46.079,46.2231,45.9881,46.17,303800.0
2012-09-07 10:30:00,60.92,60.93,60.84,60.84,182200.0,46.1776,46.1852,46.1169,46.1169,182200.0
2012-09-07 11:00:00,60.85,60.92,60.79,60.91,168800.0,46.1245,46.1776,46.079,46.17,168800.0
2012-09-07 11:30:00,60.91,60.98,60.9,60.98,149200.0,46.17,46.2231,46.1624,46.2231,149200.0
2012-09-07 12:00:00,60.97,60.99,60.94,60.94,110200.0,46.2155,46.2306,46.1927,46.1927,110200.0
2012-09-07 12:30:00,60.93,60.99,60.91,60.99,106600.0,46.1852,46.2306,46.17,46.2306,106600.0
2012-09-07 13:00:00,60.98,61.06,60.97,61.02,187400.0,46.2231,46.2837,46.2155,46.2534,187400.0
2012-09-07 13:30:00,61.01,61.08,60.99,61.02,145200.0,46.2458,46.2989,46.2306,46.2534,145200.0
2012-09-07 14:00:00,61.02,61.16,61.01,61.14,211200.0,46.2534,46.3595,46.2458,46.3443,211200.0
2012-09-07 14:30:00,61.15,61.18,61.09,61.13,276800.0,46.3519,46.3747,46.3064,46.3368,276800.0
2012-09-07 15:00:00,61.13,61.17,61.09,61.13,197200.0,46.3368,46.3671,46.3064,46.3368,197200.0
2012-09-07 15:30:00,61.13,61.19,61.1,61.13,529000.0,46.3368,46.3822,46.314,46.3368,529000.0
2012-09-10 09:30:00,61.14,61.47,60.99,61.35,327000.0,46.3443,46.5945,46.2306,46.5035,327000.0
2012-09-10 10:00:00,61.35,61.61,61.27,61.48,296200.0,46.5035,46.7006,46.4429,46.6021,296200.0
2012-09-10 10:30:00,61.51,61.59,61.43,61.54,217000.0,46.6248,46.6854,46.5642,46.6475,217000.0
2012-09-10 11:00:00,61.54,61.69,61.45,61.68,218600.0,46.6475,46.7612,46.5793,46.7537,218600.0
2012-09-10 11:30:00,61.68,61.68,61.59,61.6,200400.0,46.7537,46.7537,46.6854,46.693,200400.0
2012-09-10 12:00:00,61.6,61.67,61.58,61.6,107200.0,46.693,46.7461,46.6779,46.693,107200.0
2012-09-10 12:30:00,61.6,61.6,61.54,61.59,125200.0,46.693,46.693,46.6475,46.6854,125200.0
2012-09-10 13:00:00,61.58,61.66,61.57,61.63,104400.0,46.6779,46.7385,46.6703,46.7158,104400.0
2012-09-10 13:30:00,61.63,61.65,61.48,61.53,108600.0,46.7158,46.7309,46.6021,46.64,108600.0
2012-09-10 14:00:00,61.52,61.55,61.41,61.43,208000.0,46.6324,46.6551,46.549,46.5642,208000.0
2012-09-10 14:30:00,61.44,61.48,61.4,61.47,235600.0,46.5717,46.6021,46.5414,46.5945,235600.0
2012-09-10 15:00:00,61.47,61.57,61.47,61.55,190600.0,46.5945,46.6703,46.5945,46.6551,190600.0
2012-09-10 15:30:00,61.55,61.56,61.41,61.43,343200.0,46.6551,46.6627,46.549,46.5642,343200.0
2012-09-11 09:30:00,61.43,61.87,61.38,61.71,323000.0,46.5642,46.8977,46.5263,46.7764,323000.0
2012-09-11 10:00:00,61.73,61.74,61.43,61.68,331600.0,46.7916,46.7991,46.5642,46.7537,331600.0
2012-09-11 10:30:00,61.68,61.8,61.68,61.79,178000.0,46.7537,46.8446,46.7537,46.837,178000.0
2012-09-11 11:00:00,61.79,62.1,61.78,62.09,173200.0,46.837,47.072,46.8295,47.0645,173200.0
2012-09-11 11:30:00,62.1,62.18,62.02,62.04,190800.0,47.072,47.1327,47.0114,47.0266,190800.0
2012-09-11 12:00:00,62.06,62.1,61.96,62.1,88600.0,47.0417,47.072,46.9659,47.072,88600.0
2012-09-11 12:30:00,62.11,62.12,62.02,62.05,58200.0,47.0796,47.0872,47.0114,47.0341,58200.0
2012-09-11 13:00:00,62.05,62.22,62.05,62.21,124600.0,47.0341,47.163,47.0341,47.1554,124600.0
2012-09-11 13:30:00,62.2,62.23,62.17,62.18,101200.0,47.1478,47.1706,47.1251,47.1327,101200.0
2012-09-11 14:00:00,62.18,62.24,62.13,62.21,85000.0,47.1327,47.1782,47.0948,47.1554,85000.0
2012-09-11 14:30:00,62.2,62.21,62.1,62.16,144400.0,47.1478,47.1554,47.072,47.1175,144400.0
2012-09-11 15:00:00,62.16,62.23,62.1,62.21,244400.0,47.1175,47.1706,47.072,47.1554,244400.0
2012-09-11 15:30:00,62.21,62.25,62.09,62.1,535400.0,47.1554,47.1857,47.0645,47.072,535400.0
2012-09-12 09:30:00,62.02,62.45,62.01,62.13,149800.0,47.0114,47.3373,47.0038,47.0948,149800.0
2012-09-12 10:00:00,62.13,62.15,61.89,62.07,135600.0,47.0948,47.1099,46.9128,47.0493,135600.0
2012-09-12 10:30:00,62.07,62.15,61.98,62.06,114000.0,47.0493,47.1099,46.9811,47.0417,114000.0
2012-09-12 11:00:00,62.09,62.32,62.05,62.31,118800.0,47.0645,47.2388,47.0341,47.2312,118800.0
2012-09-12 11:30:00,62.33,62.37,62.27,62.32,95000.0,47.2464,47.2767,47.2009,47.2388,95000.0
2012-09-12 12:00:00,62.33,62.49,62.24,62.49,123800.0,47.2464,47.3677,47.1782,47.3677,123800.0
2012-09-12 12:30:00,62.49,62.51,62.45,62.49,140000.0,47.3677,47.3828,47.3373,47.3677,140000.0
2012-09-12 13:00:00,62.48,62.6,62.48,62.51,95600.0,47.3601,47.451,47.3601,47.3828,95600.0
2012-09-12 13:30:00,62.51,62.55,62.42,62.45,110400.0,47.3828,47.4131,47.3146,47.3373,110400.0
2012-09-12 14:00:00,62.47,62.49,62.3,62.35,89000.0,47.3525,47.3677,47.2236,47.2615,89000.0
2012-09-12 14:30:00,62.35,62.35,62.23,62.31,90400.0,47.2615,47.2615,47.1706,47.2312,90400.0
2012-09-12 15:00:00,62.31,62.38,62.26,62.37,284000.0,47.2312,47.2843,47.1933,47.2767,284000.0
2012-09-12 15:30:00,62.38,62.52,62.31,62.47,492400.0,47.2843,47.3904,47.2312,47.3525,492400.0
2012-09-13 09:30:00,62.21,62.51,61.9,61.93,262400.0,47.1554,47.3828,46.9204,46.9432,262400.0
2012-09-13 10:00:00,61.92,62.24,61.92,61.98,135000.0,46.9356,47.1782,46.9356,46.9811,135000.0
2012-09-13 10:30:00,61.99,62.29,61.96,62.23,136800.0,46.9887,47.2161,46.9659,47.1706,136800.0
2012-09-13 11:00:00,62.25,62.45,62.25,62.35,92800.0,47.1857,47.3373,47.1857,47.2615,92800.0
2012-09-13 11:30:00,62.34,62.39,62.24,62.31,63400.0,47.254,47.2919,47.1782,47.2312,63400.0
2012-09-13 12:00:00,62.3,62.3,62.13,62.21,70800.0,47.2236,47.2236,47.0948,47.1554,70800.0
2012-09-13 12:30:00,62.22,62.85,62.16,62.69,241600.0,47.163,47.6405,47.1175,47.5193,241600.0
2012-09-13 13:00:00,62.72,62.88,62.58,62.87,362400.0,47.542,47.6633,47.4359,47.6557,362400.0
2012-09-13 13:30:00,62.9,63.09,62.9,63.07,284600.0,47.6784,47.8225,47.6784,47.8073,284600.0
2012-09-13 14:00:00,63.08,63.54,63.05,63.37,251800.0,47.8149,48.1636,47.7921,48.0347,251800.0
2012-09-13 14:30:00,63.36,63.42,63.24,63.29,177400.0,48.0271,48.0726,47.9362,47.9741,177400.0
2012-09-13 15:00:00,63.29,63.33,63.15,63.24,209800.0,47.9741,48.0044,47.8679,47.9362,209800.0
2012-09-13 15:30:00,63.24,63.33,63.1,63.24,553000.0,47.9362,48.0044,47.83,47.9362,553000.0
2012-09-14 09:30:00,63.43,63.71,63.14,63.58,367800.0,48.0802,48.2924,47.8604,48.1939,367800.0
2012-09-14 10:00:00,63.57,64.17,63.57,64.17,445000.0,48.1863,48.6411,48.1863,48.6411,445000.0
2012-09-14 10:30:00,64.18,64.24,63.92,63.99,330400.0,48.6487,48.6942,48.4516,48.5047,330400.0
2012-09-14 11:00:00,63.97,64.04,63.75,63.94,293800.0,48.4895,48.5426,48.3227,48.4668,293800.0
2012-09-14 11:30:00,63.95,64.06,63.86,63.99,292200.0,48.4743,48.5577,48.4061,48.5047,292200.0
2012-09-14 12:00:00,64.0,64.39,63.98,64.35,320600.0,48.5122,48.8079,48.4971,48.7775,320600.0
2012-09-14 12:30:00,64.35,64.58,64.35,64.5,355800.0,48.7775,48.9519,48.7775,48.8912,355800.0
2012-09-14 13:00:00,64.49,64.57,64.33,64.36,240000.0,48.8837,48.9443,48.7624,48.7851,240000.0
2012-09-14 13:30:00,64.36,64.61,64.36,64.61,313000.0,48.7851,48.9746,48.7851,48.9746,313000.0
2012-09-14 14:00:00,64.59,64.64,64.48,64.57,237000.0,48.9595,48.9974,48.8761,48.9443,237000.0
2012-09-14 14:30:00,64.57,64.6,64.38,64.46,218200.0,48.9443,48.967,48.8003,48.8609,218200.0
2012-09-14 15:00:00,64.46,64.49,64.16,64.26,507200.0,48.8609,48.8837,48.6335,48.7093,507200.0
2012-09-14 15:30:00,64.26,64.26,64.01,64.22,941400.0,48.7093,48.7093,48.5198,48.679,941400.0
2012-09-17 09:30:00,64.14,64.14,63.13,63.22,568600.0,48.6184,48.6184,47.8528,47.921,568600.0
2012-09-17 10:00:00,63.22,63.23,63.1,63.16,389200.0,47.921,47.9286,47.83,47.8755,389200.0
2012-09-17 10:30:00,63.16,63.22,63.08,63.22,185800.0,47.8755,47.921,47.8149,47.921,185800.0
2012-09-17 11:00:00,63.22,63.33,63.21,63.3,152000.0,47.921,48.0044,47.9134,47.9816,152000.0
2012-09-17 11:30:00,63.29,63.35,63.24,63.33,128200.0,47.9741,48.0195,47.9362,48.0044,128200.0
2012-09-17 12:00:00,63.34,63.38,63.22,63.27,91000.0,48.012,48.0423,47.921,47.9589,91000.0
2012-09-17 12:30:00,63.29,63.38,63.28,63.34,51400.0,47.9741,48.0423,47.9665,48.012,51400.0
2012-09-17 13:00:00,63.35,63.43,63.3,63.43,89800.0,48.0195,48.0802,47.9816,48.0802,89800.0
2012-09-17 13:30:00,63.43,63.43,63.37,63.43,124800.0,48.0802,48.0802,48.0347,48.0802,124800.0
2012-09-17 14:00:00,63.42,63.57,63.41,63.51,202000.0,48.0726,48.1863,48.065,48.1408,202000.0
2012-09-17 14:30:00,63.51,63.54,63.39,63.45,101200.0,48.1408,48.1636,48.0499,48.0953,101200.0
2012-09-17 15:00:00,63.45,63.49,63.27,63.28,291400.0,48.0953,48.1257,47.9589,47.9665,291400.0
2012-09-17 15:30:00,63.3,63.47,63.28,63.46,529600.0,47.9816,48.1105,47.9665,48.1029,529600.0
2012-09-18 09:30:00,63.27,63.36,62.66,62.71,514400.0,47.9589,48.0271,47.4965,47.5344,514400.0
2012-09-18 10:00:00,62.71,63.09,62.68,62.95,255400.0,47.5344,47.8225,47.5117,47.7163,255400.0
2012-09-18 10:30:00,62.96,63.01,62.81,62.88,129800.0,47.7239,47.7618,47.6102,47.6633,129800.0
2012-09-18 11:00:00,62.88,63.01,62.88,63.01,163000.0,47.6633,47.7618,47.6633,47.7618,163000.0
2012-09-18 11:30:00,62.99,63.02,62.86,62.96,135600.0,47.7467,47.7694,47.6481,47.7239,135600.0
2012-09-18 12:00:00,62.95,62.96,62.8,62.82,124800.0,47.7163,47.7239,47.6026,47.6178,124800.0
2012-09-18 12:30:00,62.82,62.97,62.8,62.92,83000.0,47.6178,47.7315,47.6026,47.6936,83000.0
2012-09-18 13:00:00,62.91,63.05,62.85,63.02,183400.0,47.686,47.7921,47.6405,47.7694,183400.0
2012-09-18 13:30:00,63.02,63.08,62.95,62.96,112000.0,47.7694,47.8149,47.7163,47.7239,112000.0
2012-09-18 14:00:00,62.96,63.13,62.96,63.1,125000.0,47.7239,47.8528,47.7239,47.83,125000.0
2012-09-18 14:30:00,63.1,63.16,63.06,63.15,143600.0,47.83,47.8755,47.7997,47.8679,143600.0
2012-09-18 15:00:00,63.14,63.27,63.12,63.26,248600.0,47.8604,47.9589,47.8452,47.9513,248600.0
2012-09-18 15:30:00,63.26,63.35,63.16,63.31,445000.0,47.9513,48.0195,47.8755,47.9892,445000.0
2012-09-19 09:30:00,62.62,62.67,61.76,62.19,762200.0,47.4662,47.5041,46.8143,47.1403,762200.0
2012-09-19 10:00:00,62.2,62.48,62.16,62.21,335800.0,47.1478,47.3601,47.1175,47.1554,335800.0
2012-09-19 10:30:00,62.21,62.21,61.97,62.16,478200.0,47.1554,47.1554,46.9735,47.1175,478200.0
2012-09-19 11:00:00,62.14,62.73,62.11,62.66,249800.0,47.1024,47.5496,47.0796,47.4965,249800.0
2012-09-19 11:30:00,62.66,62.83,62.61,62.79,207000.0,47.4965,47.6254,47.4586,47.5951,207000.0
2012-09-19 12:00:00,62.78,62.88,62.65,62.88,155800.0,47.5875,47.6633,47.4889,47.6633,155800.0
2012-09-19 12:30:00,62.88,62.92,62.69,62.7,154400.0,47.6633,47.6936,47.5193,47.5268,154400.0
2012-09-19 13:00:00,62.71,62.73,62.65,62.72,133200.0,47.5344,47.5496,47.4889,47.542,133200.0
2012-09-19 13:30:00,62.73,62.77,62.63,62.64,133400.0,47.5496,47.5799,47.4738,47.4814,133400.0
2012-09-19 14:00:00,62.64,62.7,62.63,62.67,166000.0,47.4814,47.5268,47.4738,47.5041,166000.0
2012-09-19 14:30:00,62.67,62.72,62.65,62.71,180200.0,47.5041,47.542,47.4889,47.5344,180200.0
2012-09-19 15:00:00,62.72,62.73,62.51,62.59,264200.0,47.542,47.5496,47.3828,47.4435,264200.0
2012-09-19 15:30:00,62.58,62.67,62.5,62.53,514600.0,47.4359,47.5041,47.3752,47.398,514600.0
2012-09-20 09:30:00,60.57,61.17,60.16,60.69,1741800.0,45.9123,46.3671,45.6015,46.0032,1741800.0
2012-09-20 10:00:00,60.68,60.79,60.5,60.6,991800.0,45.9957,46.079,45.8592,45.935,991800.0
2012-09-20 10:30:00,60.6,60.71,60.49,60.53,755200.0,45.935,46.0184,45.8516,45.882,755200.0
2012-09-20 11:00:00,60.53,60.56,60.33,60.38,705400.0,45.882,45.9047,45.7304,45.7683,705400.0
2012-09-20 11:30:00,60.38,60.48,60.23,60.24,325000.0,45.7683,45.8441,45.6546,45.6621,325000.0
2012-09-20 12:00:00,60.24,60.48,60.24,60.46,401800.0,45.6621,45.8441,45.6621,45.8289,401800.0
2012-09-20 12:30:00,60.45,60.49,60.21,60.22,272400.0,45.8213,45.8516,45.6394,45.647,272400.0
2012-09-20 13:00:00,60.22,60.23,60.02,60.07,667800.0,45.647,45.6546,45.4954,45.5333,667800.0
2012-09-20 13:30:00,60.08,60.08,59.76,59.76,827800.0,45.5409,45.5409,45.2983,45.2983,827800.0
2012-09-20 14:00:00,59.77,60.08,59.73,60.01,640600.0,45.3059,45.5409,45.2756,45.4878,640600.0
2012-09-20 14:30:00,60.01,60.1,59.91,59.97,568000.0,45.4878,45.556,45.412,45.4575,568000.0
2012-09-20 15:00:00,59.97,60.63,59.94,60.57,876400.0,45.4575,45.9578,45.4347,45.9123,876400.0
2012-09-20 15:30:00,60.58,60.6,60.27,60.43,859400.0,45.9199,45.935,45.6849,45.8062,859400.0
2012-09-21 09:30:00,60.63,60.72,60.33,60.38,1720400.0,45.9578,46.026,45.7304,45.7683,1720400.0
2012-09-21 10:00:00,60.38,60.47,60.09,60.46,446600.0,45.7683,45.8365,45.5484,45.8289,446600.0
2012-09-21 10:30:00,60.46,60.51,60.4,60.43,220000.0,45.8289,45.8668,45.7834,45.8062,220000.0
2012-09-21 11:00:00,60.43,60.51,60.3,60.32,252000.0,45.8062,45.8668,45.7076,45.7228,252000.0
2012-09-21 11:30:00,60.3,60.42,60.22,60.32,238600.0,45.7076,45.7986,45.647,45.7228,238600.0
2012-09-21 12:00:00,60.32,60.35,60.23,60.24,134000.0,45.7228,45.7455,45.6546,45.6621,134000.0
2012-09-21 12:30:00,60.23,60.3,60.22,60.27,198000.0,45.6546,45.7076,45.647,45.6849,198000.0
2012-09-21 13:00:00,60.27,60.32,60.25,60.3,115800.0,45.6849,45.7228,45.6697,45.7076,115800.0
2012-09-21 13:30:00,60.3,60.31,60.05,60.1,227000.0,45.7076,45.7152,45.5181,45.556,227000.0
2012-09-21 14:00:00,60.1,60.2,60.07,60.13,298600.0,45.556,45.6318,45.5333,45.5788,298600.0
2012-09-21 14:30:00,60.13,60.16,59.93,59.95,269600.0,45.5788,45.6015,45.4272,45.4423,269600.0
2012-09-21 15:00:00,59.95,60.02,59.75,59.76,420200.0,45.4423,45.4954,45.2907,45.2983,420200.0
2012-09-21 15:30:00,59.76,59.84,59.63,59.68,1029800.0,45.2983,45.3589,45.1998,45.2377,1029800.0
2012-09-24 09:30:00,59.38,60.15,59.3,60.0,580800.0,45.0103,45.5939,44.9496,45.4802,580800.0
2012-09-24 10:00:00,59.99,60.38,59.99,60.23,517200.0,45.4726,45.7683,45.4726,45.6546,517200.0
2012-09-24 10:30:00,60.23,60.51,60.21,60.38,275200.0,45.6546,45.8668,45.6394,45.7683,275200.0
2012-09-24 11:00:00,60.39,60.47,60.3,60.33,200400.0,45.7758,45.8365,45.7076,45.7304,200400.0
2012-09-24 11:30:00,60.32,60.38,60.24,60.34,157600.0,45.7228,45.7683,45.6621,45.7379,157600.0
2012-09-24 12:00:00,60.33,60.44,60.24,60.4,140800.0,45.7304,45.8137,45.6621,45.7834,140800.0
2012-09-24 12:30:00,60.39,60.41,60.33,60.4,195600.0,45.7758,45.791,45.7304,45.7834,195600.0
2012-09-24 13:00:00,60.4,60.52,60.38,60.46,209400.0,45.7834,45.8744,45.7683,45.8289,209400.0
2012-09-24 13:30:00,60.46,60.5,60.36,60.49,144800.0,45.8289,45.8592,45.7531,45.8516,144800.0
2012-09-24 14:00:00,60.49,60.58,60.48,60.55,233200.0,45.8516,45.9199,45.8441,45.8971,233200.0
2012-09-24 14:30:00,60.56,60.73,60.52,60.68,255600.0,45.9047,46.0336,45.8744,45.9957,255600.0
2012-09-24 15:00:00,60.67,60.72,60.51,60.71,291800.0,45.9881,46.026,45.8668,46.0184,291800.0
2012-09-24 15:30:00,60.7,60.7,60.5,60.55,567000.0,46.0108,46.0108,45.8592,45.8971,567000.0
2012-09-25 09:30:00,60.73,60.76,60.52,60.67,339400.0,46.0336,46.0563,45.8744,45.9881,339400.0
2012-09-25 10:00:00,60.7,60.91,60.7,60.81,269000.0,46.0108,46.17,46.0108,46.0942,269000.0
2012-09-25 10:30:00,60.81,60.98,60.77,60.94,184000.0,46.0942,46.2231,46.0639,46.1927,184000.0
2012-09-25 11:00:00,60.93,60.99,60.85,60.9,206600.0,46.1852,46.2306,46.1245,46.1624,206600.0
2012-09-25 11:30:00,60.9,60.92,60.81,60.89,153400.0,46.1624,46.1776,46.0942,46.1548,153400.0
2012-09-25 12:00:00,60.88,60.92,60.81,60.82,171000.0,46.1473,46.1776,46.0942,46.1018,171000.0
2012-09-25 12:30:00,60.82,60.88,60.59,60.73,241000.0,46.1018,46.1473,45.9274,46.0336,241000.0
2012-09-25 13:00:00,60.73,60.73,60.63,60.65,151200.0,46.0336,46.0336,45.9578,45.9729,151200.0
2012-09-25 13:30:00,60.65,60.79,60.55,60.61,236000.0,45.9729,46.079,45.8971,45.9426,236000.0
2012-09-25 14:00:00,60.6,60.65,60.49,60.56,378400.0,45.935,45.9729,45.8516,45.9047,378400.0
2012-09-25 14:30:00,60.56,60.63,60.4,60.42,256400.0,45.9047,45.9578,45.7834,45.7986,256400.0
2012-09-25 15:00:00,60.42,60.47,60.1,60.34,381200.0,45.7986,45.8365,45.556,45.7379,381200.0
2012-09-25 15:30:00,60.32,60.43,60.13,60.19,626800.0,45.7228,45.8062,45.5788,45.6242,626800.0
2012-09-26 09:30:00,59.99,60.3,59.27,59.28,834400.0,45.4726,45.7076,44.9269,44.9345,834400.0
2012-09-26 10:00:00,59.29,59.65,59.26,59.57,347800.0,44.942,45.2149,44.9193,45.1543,347800.0
2012-09-26 10:30:00,59.56,59.62,59.4,59.49,193400.0,45.1467,45.1922,45.0254,45.0936,193400.0
2012-09-26 11:00:00,59.5,59.63,59.45,59.52,216400.0,45.1012,45.1998,45.0633,45.1164,216400.0
2012-09-26 11:30:00,59.52,59.64,59.51,59.6,188400.0,45.1164,45.2073,45.1088,45.177,188400.0
2012-09-26 12:00:00,59.59,59.74,59.55,59.64,204200.0,45.1694,45.2831,45.1391,45.2073,204200.0
2012-09-26 12:30:00,59.65,59.71,59.59,59.65,110200.0,45.2149,45.2604,45.1694,45.2149,110200.0
2012-09-26 13:00:00,59.66,59.69,59.55,59.6,210200.0,45.2225,45.2452,45.1391,45.177,210200.0
2012-09-26 13:30:00,59.59,59.6,59.29,59.35,242000.0,45.1694,45.177,44.942,44.9875,242000.0
2012-09-26 14:00:00,59.36,59.68,59.36,59.65,197200.0,44.9951,45.2377,44.9951,45.2149,197200.0
2012-09-26 14:30:00,59.65,59.65,59.46,59.59,169600.0,45.2149,45.2149,45.0709,45.1694,169600.0
2012-09-26 15:00:00,59.6,59.6,59.41,59.41,330600.0,45.177,45.177,45.033,45.033,330600.0
2012-09-26 15:30:00,59.42,59.5,59.37,59.47,577400.0,45.0406,45.1012,45.0027,45.0785,577400.0
2012-09-27 09:30:00,59.8,59.82,59.48,59.52,305000.0,45.3286,45.3438,45.0861,45.1164,305000.0
2012-09-27 10:00:00,59.49,59.63,59.18,59.2,411600.0,45.0936,45.1998,44.8587,44.8738,411600.0
2012-09-27 10:30:00,59.2,59.24,59.02,59.15,571400.0,44.8738,44.9041,44.7374,44.8359,571400.0
2012-09-27 11:00:00,59.16,59.3,59.1,59.13,264000.0,44.8435,44.9496,44.798,44.8208,264000.0
2012-09-27 11:30:00,59.13,59.45,59.09,59.4,228800.0,44.8208,45.0633,44.7904,45.0254,228800.0
2012-09-27 12:00:00,59.41,59.66,59.38,59.58,232600.0,45.033,45.2225,45.0103,45.1619,232600.0
2012-09-27 12:30:00,59.59,59.6,59.49,59.52,169000.0,45.1694,45.177,45.0936,45.1164,169000.0
2012-09-27 13:00:00,59.52,59.55,59.47,59.52,142000.0,45.1164,45.1391,45.0785,45.1164,142000.0
2012-09-27 13:30:00,59.5,59.58,59.47,59.54,291000.0,45.1012,45.1619,45.0785,45.1315,291000.0
2012-09-27 14:00:00,59.54,59.61,59.52,59.59,380000.0,45.1315,45.1846,45.1164,45.1694,380000.0
2012-09-27 14:30:00,59.59,59.6,59.49,59.51,235800.0,45.1694,45.177,45.0936,45.1088,235800.0
2012-09-27 15:00:00,59.51,59.52,59.25,59.28,346800.0,45.1088,45.1164,44.9117,44.9345,346800.0
2012-09-27 15:30:00,59.27,59.45,59.15,59.26,782200.0,44.9269,45.0633,44.8359,44.9193,782200.0
2012-09-28 09:30:00,59.16,59.16,58.43,58.63,542400.0,44.8435,44.8435,44.2902,44.4418,542400.0
2012-09-28 10:00:00,58.63,58.87,58.5,58.63,416600.0,44.4418,44.6237,44.3432,44.4418,416600.0
2012-09-28 10:30:00,58.65,58.73,58.55,58.68,400600.0,44.4569,44.5176,44.3811,44.4797,400600.0
2012-09-28 11:00:00,58.69,58.97,58.69,58.9,289200.0,44.4872,44.6995,44.4872,44.6464,289200.0
2012-09-28 11:30:00,58.9,59.08,58.89,59.07,339600.0,44.6464,44.7829,44.6388,44.7753,339600.0
2012-09-28 12:00:00,59.08,59.22,59.02,59.07,245200.0,44.7829,44.889,44.7374,44.7753,245200.0
2012-09-28 12:30:00,59.04,59.19,59.04,59.15,77800.0,44.7525,44.8662,44.7525,44.8359,77800.0
2012-09-28 13:00:00,59.16,59.25,59.04,59.18,97000.0,44.8435,44.9117,44.7525,44.8587,97000.0
2012-09-28 13:30:00,59.19,59.42,59.19,59.34,161600.0,44.8662,45.0406,44.8662,44.9799,161600.0
2012-09-28 14:00:00,59.34,59.35,59.2,59.24,193600.0,44.9799,44.9875,44.8738,44.9041,193600.0
2012-09-28 14:30:00,59.24,59.34,59.15,59.27,267400.0,44.9041,44.9799,44.8359,44.9269,267400.0
2012-09-28 15:00:00,59.28,59.28,59.09,59.2,365400.0,44.9345,44.9345,44.7904,44.8738,365400.0
2012-09-28 15:30:00,59.19,59.52,59.15,59.35,714800.0,44.8662,45.1164,44.8359,44.9875,714800.0
2012-10-01 09:30:00,59.49,59.54,59.26,59.36,326000.0,45.0936,45.1315,44.9193,44.9951,326000.0
2012-10-01 10:00:00,59.4,59.63,59.37,59.47,495200.0,45.0254,45.1998,45.0027,45.0785,495200.0
2012-10-01 10:30:00,59.48,59.56,59.4,59.51,287000.0,45.0861,45.1467,45.0254,45.1088,287000.0
2012-10-01 11:00:00,59.51,59.56,59.47,59.47,187400.0,45.1088,45.1467,45.0785,45.0785,187400.0
2012-10-01 11:30:00,59.48,59.57,59.43,59.51,217400.0,45.0861,45.1543,45.0482,45.1088,217400.0
2012-10-01 12:00:00,59.51,59.64,59.51,59.55,160600.0,45.1088,45.2073,45.1088,45.1391,160600.0
2012-10-01 12:30:00,59.55,59.62,59.29,59.41,239600.0,45.1391,45.1922,44.942,45.033,239600.0
2012-10-01 13:00:00,59.41,59.41,59.12,59.22,213600.0,45.033,45.033,44.8132,44.889,213600.0
2012-10-01 13:30:00,59.23,59.41,59.17,59.35,185600.0,44.8966,45.033,44.8511,44.9875,185600.0
2012-10-01 14:00:00,59.35,59.51,59.35,59.45,117400.0,44.9875,45.1088,44.9875,45.0633,117400.0
2012-10-01 14:30:00,59.45,59.46,59.36,59.42,147200.0,45.0633,45.0709,44.9951,45.0406,147200.0
2012-10-01 15:00:00,59.42,59.42,59.06,59.21,347600.0,45.0406,45.0406,44.7677,44.8814,347600.0
2012-10-01 15:30:00,59.2,59.28,59.12,59.27,493200.0,44.8738,44.9345,44.8132,44.9269,493200.0
2012-10-02 09:30:00,59.6,59.74,59.28,59.46,371800.0,45.177,45.2831,44.9345,45.0709,371800.0
2012-10-02 10:00:00,59.45,59.45,59.1,59.41,256000.0,45.0633,45.0633,44.798,45.033,256000.0
2012-10-02 10:30:00,59.42,59.55,59.23,59.3,237200.0,45.0406,45.1391,44.8966,44.9496,237200.0
2012-10-02 11:00:00,59.27,59.41,59.21,59.33,129000.0,44.9269,45.033,44.8814,44.9724,129000.0
2012-10-02 11:30:00,59.35,59.5,59.25,59.35,216400.0,44.9875,45.1012,44.9117,44.9875,216400.0
2012-10-02 12:00:00,59.33,59.5,59.29,59.45,180200.0,44.9724,45.1012,44.942,45.0633,180200.0
2012-10-02 12:30:00,59.41,59.6,59.37,59.45,211600.0,45.033,45.177,45.0027,45.0633,211600.0
2012-10-02 13:00:00,59.44,59.47,59.34,59.45,118800.0,45.0557,45.0785,44.9799,45.0633,118800.0
2012-10-02 13:30:00,59.45,59.54,59.4,59.5,169600.0,45.0633,45.1315,45.0254,45.1012,169600.0
2012-10-02 14:00:00,59.49,59.54,59.42,59.42,179400.0,45.0936,45.1315,45.0406,45.0406,179400.0
2012-10-02 14:30:00,59.42,59.54,59.4,59.48,221800.0,45.0406,45.1315,45.0254,45.0861,221800.0
2012-10-02 15:00:00,59.48,59.54,59.43,59.52,233400.0,45.0861,45.1315,45.0482,45.1164,233400.0
2012-10-02 15:30:00,59.52,59.63,59.48,59.55,556600.0,45.1164,45.1998,45.0861,45.1391,556600.0
2012-10-03 09:30:00,59.72,59.85,59.47,59.54,350200.0,45.268,45.3665,45.0785,45.1315,350200.0
2012-10-03 10:00:00,59.55,59.85,59.4,59.76,389200.0,45.1391,45.3665,45.0254,45.2983,389200.0
2012-10-03 10:30:00,59.76,59.79,59.63,59.76,157400.0,45.2983,45.321,45.1998,45.2983,157400.0
2012-10-03 11:00:00,59.76,60.01,59.75,59.93,226800.0,45.2983,45.4878,45.2907,45.4272,226800.0
2012-10-03 11:30:00,59.93,60.08,59.9,60.05,254800.0,45.4272,45.5409,45.4044,45.5181,254800.0
2012-10-03 12:00:00,60.05,60.17,60.03,60.15,189000.0,45.5181,45.6091,45.503,45.5939,189000.0
2012-10-03 12:30:00,60.15,60.19,60.1,60.13,102600.0,45.5939,45.6242,45.556,45.5788,102600.0
2012-10-03 13:00:00,60.12,60.15,60.04,60.15,124600.0,45.5712,45.5939,45.5105,45.5939,124600.0
2012-10-03 13:30:00,60.14,60.14,59.93,60.06,167200.0,45.5863,45.5863,45.4272,45.5257,167200.0
2012-10-03 14:00:00,60.06,60.12,60.0,60.06,179400.0,45.5257,45.5712,45.4802,45.5257,179400.0
2012-10-03 14:30:00,60.06,60.2,60.06,60.1,209600.0,45.5257,45.6318,45.5257,45.556,209600.0
2012-10-03 15:00:00,60.11,60.36,60.01,60.3,310000.0,45.5636,45.7531,45.4878,45.7076,310000.0
2012-10-03 15:30:00,60.31,60.34,60.19,60.32,644000.0,45.7152,45.7379,45.6242,45.7228,644000.0
2012-10-04 09:30:00,60.68,60.98,60.4,60.96,523400.0,45.9957,46.2231,45.7834,46.2079,523400.0
2012-10-04 10:00:00,60.93,61.29,60.8,61.05,383600.0,46.1852,46.458,46.0866,46.2761,383600.0
2012-10-04 10:30:00,61.04,61.21,60.91,61.16,512600.0,46.2685,46.3974,46.17,46.3595,512600.0
2012-10-04 11:00:00,61.15,61.2,60.95,60.95,230600.0,46.3519,46.3898,46.2003,46.2003,230600.0
2012-10-04 11:30:00,60.96,61.07,60.89,61.01,156200.0,46.2079,46.2913,46.1548,46.2458,156200.0
2012-10-04 12:00:00,61.01,61.1,60.98,61.07,198800.0,46.2458,46.314,46.2231,46.2913,198800.0
2012-10-04 12:30:00,61.08,61.09,60.96,60.99,189800.0,46.2989,46.3064,46.2079,46.2306,189800.0
2012-10-04 13:00:00,61.0,61.08,60.99,61.06,140000.0,46.2382,46.2989,46.2306,46.2837,140000.0
2012-10-04 13:30:00,61.06,61.14,60.99,61.12,195200.0,46.2837,46.3443,46.2306,46.3292,195200.0
2012-10-04 14:00:00,61.13,61.13,60.84,60.88,216200.0,46.3368,46.3368,46.1169,46.1473,216200.0
2012-10-04 14:30:00,60.88,60.9,60.76,60.84,185000.0,46.1473,46.1624,46.0563,46.1169,185000.0
2012-10-04 15:00:00,60.84,60.84,60.76,60.78,198200.0,46.1169,46.1169,46.0563,46.0715,198200.0
2012-10-04 15:30:00,60.77,60.81,60.67,60.8,495200.0,46.0639,46.0942,45.9881,46.0866,495200.0
2012-10-05 09:30:00,61.14,61.58,61.07,61.15,229800.0,46.3443,46.6779,46.2913,46.3519,229800.0
2012-10-05 10:00:00,61.15,61.32,60.98,61.3,344600.0,46.3519,46.4808,46.2231,46.4656,344600.0
2012-10-05 10:30:00,61.3,61.4,61.21,61.38,143400.0,46.4656,46.5414,46.3974,46.5263,143400.0
2012-10-05 11:00:00,61.38,61.49,61.33,61.44,188000.0,46.5263,46.6096,46.4884,46.5717,188000.0
2012-10-05 11:30:00,61.45,61.52,61.33,61.52,135800.0,46.5793,46.6324,46.4884,46.6324,135800.0
2012-10-05 12:00:00,61.52,61.55,61.37,61.4,71400.0,46.6324,46.6551,46.5187,46.5414,71400.0
2012-10-05 12:30:00,61.4,61.43,61.33,61.34,111000.0,46.5414,46.5642,46.4884,46.4959,111000.0
2012-10-05 13:00:00,61.35,61.37,61.23,61.23,71600.0,46.5035,46.5187,46.4126,46.4126,71600.0
2012-10-05 13:30:00,61.22,61.28,61.15,61.21,170200.0,46.405,46.4505,46.3519,46.3974,170200.0
2012-10-05 14:00:00,61.22,61.38,61.22,61.29,173600.0,46.405,46.5263,46.405,46.458,173600.0
2012-10-05 14:30:00,61.27,61.28,60.99,60.99,226800.0,46.4429,46.4505,46.2306,46.2306,226800.0
2012-10-05 15:00:00,61.0,61.09,60.96,61.05,242800.0,46.2382,46.3064,46.2079,46.2761,242800.0
2012-10-05 15:30:00,61.05,61.09,60.82,61.09,602600.0,46.2761,46.3064,46.1018,46.3064,602600.0
2012-10-08 09:30:00,60.97,61.25,60.85,61.24,125400.0,46.2155,46.4277,46.1245,46.4201,125400.0
2012-10-08 10:00:00,61.24,61.38,61.22,61.25,143200.0,46.4201,46.5263,46.405,46.4277,143200.0
2012-10-08 10:30:00,61.24,61.54,61.11,61.51,259600.0,46.4201,46.6475,46.3216,46.6248,259600.0
2012-10-08 11:00:00,61.51,61.6,61.41,61.46,93200.0,46.6248,46.693,46.549,46.5869,93200.0
2012-10-08 11:30:00,61.46,61.47,61.25,61.38,110600.0,46.5869,46.5945,46.4277,46.5263,110600.0
2012-10-08 12:00:00,61.4,61.46,61.32,61.42,73000.0,46.5414,46.5869,46.4808,46.5566,73000.0
2012-10-08 12:30:00,61.43,61.54,61.43,61.51,65800.0,46.5642,46.6475,46.5642,46.6248,65800.0
2012-10-08 13:00:00,61.51,61.56,61.42,61.51,76800.0,46.6248,46.6627,46.5566,46.6248,76800.0
2012-10-08 13:30:00,61.51,61.57,61.45,61.48,84200.0,46.6248,46.6703,46.5793,46.6021,84200.0
2012-10-08 14:00:00,61.48,61.49,61.37,61.39,98600.0,46.6021,46.6096,46.5187,46.5338,98600.0
2012-10-08 14:30:00,61.4,61.51,61.38,61.5,86000.0,46.5414,46.6248,46.5263,46.6172,86000.0
2012-10-08 15:00:00,61.5,61.52,61.36,61.38,221600.0,46.6172,46.6324,46.5111,46.5263,221600.0
2012-10-08 15:30:00,61.38,61.46,61.31,61.34,322200.0,46.5263,46.5869,46.4732,46.4959,322200.0
2012-10-09 09:30:00,61.52,61.73,61.31,61.43,240000.0,46.6324,46.7916,46.4732,46.5642,240000.0
2012-10-09 10:00:00,61.43,61.48,61.33,61.34,146400.0,46.5642,46.6021,46.4884,46.4959,146400.0
2012-10-09 10:30:00,61.34,61.34,61.09,61.15,227800.0,46.4959,46.4959,46.3064,46.3519,227800.0
2012-10-09 11:00:00,61.15,61.17,60.84,60.84,275800.0,46.3519,46.3671,46.1169,46.1169,275800.0
2012-10-09 11:30:00,60.85,61.18,60.77,61.1,245000.0,46.1245,46.3747,46.0639,46.314,245000.0
2012-10-09 12:00:00,61.1,61.22,60.92,60.93,139400.0,46.314,46.405,46.1776,46.1852,139400.0
2012-10-09 12:30:00,60.92,61.04,60.92,60.98,72200.0,46.1776,46.2685,46.1776,46.2231,72200.0
2012-10-09 13:00:00,60.98,61.03,60.94,60.95,110400.0,46.2231,46.261,46.1927,46.2003,110400.0
2012-10-09 13:30:00,60.96,60.98,60.83,60.83,101600.0,46.2079,46.2231,46.1094,46.1094,101600.0
2012-10-09 14:00:00,60.83,60.87,60.71,60.81,229400.0,46.1094,46.1397,46.0184,46.0942,229400.0
2012-10-09 14:30:00,60.8,60.85,60.7,60.85,157400.0,46.0866,46.1245,46.0108,46.1245,157400.0
2012-10-09 15:00:00,60.86,60.88,60.66,60.71,214600.0,46.1321,46.1473,45.9805,46.0184,214600.0
2012-10-09 15:30:00,60.72,60.79,60.63,60.63,519600.0,46.026,46.079,45.9578,45.9578,519600.0
2012-10-10 09:30:00,60.63,60.87,60.35,60.48,254600.0,45.9578,46.1397,45.7455,45.8441,254600.0
2012-10-10 10:00:00,60.47,60.92,60.41,60.92,198000.0,45.8365,46.1776,45.791,46.1776,198000.0
2012-10-10 10:30:00,60.89,60.92,60.65,60.66,172800.0,46.1548,46.1776,45.9729,45.9805,172800.0
2012-10-10 11:00:00,60.65,60.74,60.63,60.74,96000.0,45.9729,46.0411,45.9578,46.0411,96000.0
2012-10-10 11:30:00,60.73,60.73,60.47,60.59,140400.0,46.0336,46.0336,45.8365,45.9274,140400.0
2012-10-10 12:00:00,60.57,60.73,60.53,60.62,129600.0,45.9123,46.0336,45.882,45.9502,129600.0
2012-10-10 12:30:00,60.62,60.62,60.23,60.26,179400.0,45.9502,45.9502,45.6546,45.6773,179400.0
2012-10-10 13:00:00,60.24,60.45,60.2,60.4,140000.0,45.6621,45.8213,45.6318,45.7834,140000.0
2012-10-10 13:30:00,60.38,60.48,60.35,60.43,84200.0,45.7683,45.8441,45.7455,45.8062,84200.0
2012-10-10 14:00:00,60.43,60.58,60.43,60.53,99600.0,45.8062,45.9199,45.8062,45.882,99600.0
2012-10-10 14:30:00,60.52,60.54,60.38,60.4,100000.0,45.8744,45.8895,45.7683,45.7834,100000.0
2012-10-10 15:00:00,60.41,60.54,60.38,60.51,194200.0,45.791,45.8895,45.7683,45.8668,194200.0
2012-10-10 15:30:00,60.51,60.54,60.38,60.48,298400.0,45.8668,45.8895,45.7683,45.8441,298400.0
2012-10-11 09:30:00,60.98,61.02,60.68,60.79,282600.0,46.2231,46.2534,45.9957,46.079,282600.0
2012-10-11 10:00:00,60.76,60.85,60.69,60.79,214800.0,46.0563,46.1245,46.0032,46.079,214800.0
2012-10-11 10:30:00,60.8,61.06,60.67,60.94,422600.0,46.0866,46.2837,45.9881,46.1927,422600.0
2012-10-11 11:00:00,60.94,60.95,60.69,60.76,381800.0,46.1927,46.2003,46.0032,46.0563,381800.0
2012-10-11 11:30:00,60.75,60.76,60.63,60.68,159600.0,46.0487,46.0563,45.9578,45.9957,159600.0
2012-10-11 12:00:00,60.71,60.76,60.59,60.66,122000.0,46.0184,46.0563,45.9274,45.9805,122000.0
2012-10-11 12:30:00,60.68,60.83,60.68,60.77,123800.0,45.9957,46.1094,45.9957,46.0639,123800.0
2012-10-11 13:00:00,60.77,60.83,60.66,60.74,92200.0,46.0639,46.1094,45.9805,46.0411,92200.0
2012-10-11 13:30:00,60.74,60.74,60.5,60.6,114400.0,46.0411,46.0411,45.8592,45.935,114400.0
2012-10-11 14:00:00,60.6,60.72,60.58,60.67,130000.0,45.935,46.026,45.9199,45.9881,130000.0
2012-10-11 14:30:00,60.67,60.7,60.58,60.65,181400.0,45.9881,46.0108,45.9199,45.9729,181400.0
2012-10-11 15:00:00,60.65,60.76,60.65,60.67,199400.0,45.9729,46.0563,45.9729,45.9881,199400.0
2012-10-11 15:30:00,60.67,60.68,60.45,60.46,388400.0,45.9881,45.9957,45.8213,45.8289,388400.0
2012-10-12 09:30:00,60.66,60.88,60.52,60.84,372800.0,45.9805,46.1473,45.8744,46.1169,372800.0
2012-10-12 10:00:00,60.82,60.99,60.52,60.52,202400.0,46.1018,46.2306,45.8744,45.8744,202400.0
2012-10-12 10:30:00,60.53,60.63,60.48,60.5,174200.0,45.882,45.9578,45.8441,45.8592,174200.0
2012-10-12 11:00:00,60.51,60.52,60.24,60.31,177800.0,45.8668,45.8744,45.6621,45.7152,177800.0
2012-10-12 11:30:00,60.3,60.3,60.06,60.24,220400.0,45.7076,45.7076,45.5257,45.6621,220400.0
2012-10-12 12:00:00,60.25,60.47,60.24,60.43,168800.0,45.6697,45.8365,45.6621,45.8062,168800.0
2012-10-12 12:30:00,60.43,60.54,60.43,60.52,107400.0,45.8062,45.8895,45.8062,45.8744,107400.0
2012-10-12 13:00:00,60.52,60.52,60.33,60.41,125200.0,45.8744,45.8744,45.7304,45.791,125200.0
2012-10-12 13:30:00,60.43,60.5,60.37,60.45,164800.0,45.8062,45.8592,45.7607,45.8213,164800.0
2012-10-12 14:00:00,60.45,60.56,60.38,60.49,192200.0,45.8213,45.9047,45.7683,45.8516,192200.0
2012-10-12 14:30:00,60.49,60.68,60.47,60.67,223000.0,45.8516,45.9957,45.8365,45.9881,223000.0
2012-10-12 15:00:00,60.67,60.67,60.48,60.51,345800.0,45.9881,45.9881,45.8441,45.8668,345800.0
2012-10-12 15:30:00,60.51,60.57,60.44,60.53,489200.0,45.8668,45.9123,45.8137,45.882,489200.0
2012-10-15 09:30:00,60.59,60.97,60.05,60.19,228000.0,45.9274,46.2155,45.5181,45.6242,228000.0
2012-10-15 10:00:00,60.13,60.21,59.88,60.02,254000.0,45.5788,45.6394,45.3893,45.4954,254000.0
2012-10-15 10:30:00,60.01,60.2,59.99,60.1,137000.0,45.4878,45.6318,45.4726,45.556,137000.0
2012-10-15 11:00:00,60.1,60.26,60.02,60.2,157800.0,45.556,45.6773,45.4954,45.6318,157800.0
2012-10-15 11:30:00,60.21,60.27,60.15,60.15,193200.0,45.6394,45.6849,45.5939,45.5939,193200.0
2012-10-15 12:00:00,60.15,60.29,60.09,60.27,231400.0,45.5939,45.7,45.5484,45.6849,231400.0
2012-10-15 12:30:00,60.27,60.37,60.18,60.35,275200.0,45.6849,45.7607,45.6167,45.7455,275200.0
2012-10-15 13:00:00,60.35,60.5,60.35,60.43,189800.0,45.7455,45.8592,45.7455,45.8062,189800.0
2012-10-15 13:30:00,60.43,60.46,60.38,60.44,126400.0,45.8062,45.8289,45.7683,45.8137,126400.0
2012-10-15 14:00:00,60.44,60.49,60.39,60.45,128400.0,45.8137,45.8516,45.7758,45.8213,128400.0
2012-10-15 14:30:00,60.45,60.45,60.27,60.38,230000.0,45.8213,45.8213,45.6849,45.7683,230000.0
2012-10-15 15:00:00,60.38,60.4,60.28,60.35,268400.0,45.7683,45.7834,45.6925,45.7455,268400.0
2012-10-15 15:30:00,60.35,60.5,60.35,60.44,524800.0,45.7455,45.8592,45.7455,45.8137,524800.0
2012-10-16 09:30:00,61.02,61.4,60.67,61.35,288200.0,46.2534,46.5414,45.9881,46.5035,288200.0
2012-10-16 10:00:00,61.34,61.46,61.2,61.24,263200.0,46.4959,46.5869,46.3898,46.4201,263200.0
2012-10-16 10:30:00,61.24,61.26,60.98,61.24,236000.0,46.4201,46.4353,46.2231,46.4201,236000.0
2012-10-16 11:00:00,61.25,61.32,61.13,61.3,211200.0,46.4277,46.4808,46.3368,46.4656,211200.0
2012-10-16 11:30:00,61.3,61.37,61.15,61.37,134800.0,46.4656,46.5187,46.3519,46.5187,134800.0
2012-10-16 12:00:00,61.36,61.46,61.27,61.33,132000.0,46.5111,46.5869,46.4429,46.4884,132000.0
2012-10-16 12:30:00,61.32,61.48,61.3,61.35,82200.0,46.4808,46.6021,46.4656,46.5035,82200.0
2012-10-16 13:00:00,61.37,61.6,61.35,61.58,105600.0,46.5187,46.693,46.5035,46.6779,105600.0
2012-10-16 13:30:00,61.58,61.68,61.57,61.66,124200.0,46.6779,46.7537,46.6703,46.7385,124200.0
2012-10-16 14:00:00,61.65,61.65,61.44,61.58,146200.0,46.7309,46.7309,46.5717,46.6779,146200.0
2012-10-16 14:30:00,61.59,61.68,61.51,61.63,181600.0,46.6854,46.7537,46.6248,46.7158,181600.0
2012-10-16 15:00:00,61.63,61.71,61.62,61.71,317000.0,46.7158,46.7764,46.7082,46.7764,317000.0
2012-10-16 15:30:00,61.71,61.82,61.59,61.7,745800.0,46.7764,46.8598,46.6854,46.7688,745800.0
2012-10-17 09:30:00,61.57,61.74,60.69,61.66,520800.0,46.6703,46.7991,46.0032,46.7385,520800.0
2012-10-17 10:00:00,61.66,61.99,61.65,61.88,377600.0,46.7385,46.9887,46.7309,46.9053,377600.0
2012-10-17 10:30:00,61.87,61.87,61.44,61.5,473800.0,46.8977,46.8977,46.5717,46.6172,473800.0
2012-10-17 11:00:00,61.51,61.65,61.46,61.57,242800.0,46.6248,46.7309,46.5869,46.6703,242800.0
2012-10-17 11:30:00,61.58,61.74,61.51,61.53,199200.0,46.6779,46.7991,46.6248,46.64,199200.0
2012-10-17 12:00:00,61.53,61.81,61.53,61.77,268400.0,46.64,46.8522,46.64,46.8219,268400.0
2012-10-17 12:30:00,61.77,61.9,61.72,61.88,163000.0,46.8219,46.9204,46.784,46.9053,163000.0
2012-10-17 13:00:00,61.88,61.92,61.69,61.69,165600.0,46.9053,46.9356,46.7612,46.7612,165600.0
2012-10-17 13:30:00,61.71,61.73,61.43,61.62,422800.0,46.7764,46.7916,46.5642,46.7082,422800.0
2012-10-17 14:00:00,61.62,61.93,61.62,61.88,192600.0,46.7082,46.9432,46.7082,46.9053,192600.0
2012-10-17 14:30:00,61.88,61.99,61.73,61.74,377000.0,46.9053,46.9887,46.7916,46.7991,377000.0
2012-10-17 15:00:00,61.74,61.87,61.6,61.85,521800.0,46.7991,46.8977,46.693,46.8825,521800.0
2012-10-17 15:30:00,61.85,61.99,61.81,61.84,750400.0,46.8825,46.9887,46.8522,46.8749,750400.0
2012-10-18 09:30:00,62.02,63.93,61.56,63.85,1379000.0,47.0114,48.4592,46.6627,48.3985,1379000.0
2012-10-18 10:00:00,63.85,64.19,62.9,62.96,783200.0,48.3985,48.6563,47.6784,47.7239,783200.0
2012-10-18 10:30:00,62.96,63.23,62.74,63.01,564000.0,47.7239,47.9286,47.5572,47.7618,564000.0
2012-10-18 11:00:00,63.0,63.25,62.9,63.22,263800.0,47.7542,47.9437,47.6784,47.921,263800.0
2012-10-18 11:30:00,63.24,63.41,63.1,63.33,282400.0,47.9362,48.065,47.83,48.0044,282400.0
2012-10-18 12:00:00,63.35,63.44,63.22,63.33,288200.0,48.0195,48.0878,47.921,48.0044,288200.0
2012-10-18 12:30:00,63.33,63.36,63.15,63.2,228400.0,48.0044,48.0271,47.8679,47.9058,228400.0
2012-10-18 13:00:00,63.21,63.33,63.08,63.22,170800.0,47.9134,48.0044,47.8149,47.921,170800.0
2012-10-18 13:30:00,63.19,63.2,62.85,62.95,212800.0,47.8983,47.9058,47.6405,47.7163,212800.0
2012-10-18 14:00:00,62.95,63.23,62.95,63.09,361600.0,47.7163,47.9286,47.7163,47.8225,361600.0
2012-10-18 14:30:00,63.1,63.1,62.66,62.82,535000.0,47.83,47.83,47.4965,47.6178,535000.0
2012-10-18 15:00:00,62.84,63.0,62.77,62.99,418800.0,47.633,47.7542,47.5799,47.7467,418800.0
2012-10-18 15:30:00,62.99,62.99,62.68,62.68,1038400.0,47.7467,47.7467,47.5117,47.5117,1038400.0
2012-10-19 09:30:00,62.78,62.95,62.55,62.57,1210600.0,47.5875,47.7163,47.4131,47.4283,1210600.0
2012-10-19 10:00:00,62.55,62.55,62.09,62.18,317800.0,47.4131,47.4131,47.0645,47.1327,317800.0
2012-10-19 10:30:00,62.17,62.38,62.13,62.32,168800.0,47.1251,47.2843,47.0948,47.2388,168800.0
2012-10-19 11:00:00,62.33,62.36,62.06,62.16,324600.0,47.2464,47.2691,47.0417,47.1175,324600.0
2012-10-19 11:30:00,62.17,62.27,62.01,62.2,153200.0,47.1251,47.2009,47.0038,47.1478,153200.0
2012-10-19 12:00:00,62.2,62.21,61.83,61.84,188800.0,47.1478,47.1554,46.8674,46.8749,188800.0
2012-10-19 12:30:00,61.83,61.93,61.75,61.77,171400.0,46.8674,46.9432,46.8067,46.8219,171400.0
2012-10-19 13:00:00,61.78,62.22,61.73,62.2,342200.0,46.8295,47.163,46.7916,47.1478,342200.0
2012-10-19 13:30:00,62.2,62.21,61.97,62.11,235200.0,47.1478,47.1554,46.9735,47.0796,235200.0
2012-10-19 14:00:00,62.12,62.23,61.84,61.87,142000.0,47.0872,47.1706,46.8749,46.8977,142000.0
2012-10-19 14:30:00,61.87,61.96,61.71,61.8,198200.0,46.8977,46.9659,46.7764,46.8446,198200.0
2012-10-19 15:00:00,61.8,61.92,61.56,61.8,418800.0,46.8446,46.9356,46.6627,46.8446,418800.0
2012-10-19 15:30:00,61.8,62.04,61.72,61.89,681800.0,46.8446,47.0266,46.784,46.9128,681800.0
2012-10-22 09:30:00,61.9,62.38,61.67,62.38,417400.0,46.9204,47.2843,46.7461,47.2843,417400.0
2012-10-22 10:00:00,62.37,62.59,62.37,62.49,306400.0,47.2767,47.4435,47.2767,47.3677,306400.0
2012-10-22 10:30:00,62.49,62.49,62.29,62.32,140600.0,47.3677,47.3677,47.2161,47.2388,140600.0
2012-10-22 11:00:00,62.31,62.39,61.93,62.13,180800.0,47.2312,47.2919,46.9432,47.0948,180800.0
2012-10-22 11:30:00,62.1,62.33,62.05,62.28,97600.0,47.072,47.2464,47.0341,47.2085,97600.0
2012-10-22 12:00:00,62.26,62.33,62.17,62.21,97200.0,47.1933,47.2464,47.1251,47.1554,97200.0
2012-10-22 12:30:00,62.21,62.24,61.93,61.97,108800.0,47.1554,47.1782,46.9432,46.9735,108800.0
2012-10-22 13:00:00,61.98,61.99,61.73,61.76,173600.0,46.9811,46.9887,46.7916,46.8143,173600.0
2012-10-22 13:30:00,61.76,61.88,61.64,61.8,165200.0,46.8143,46.9053,46.7233,46.8446,165200.0
2012-10-22 14:00:00,61.8,61.85,61.65,61.78,136200.0,46.8446,46.8825,46.7309,46.8295,136200.0
2012-10-22 14:30:00,61.79,61.87,61.68,61.72,150800.0,46.837,46.8977,46.7537,46.784,150800.0
2012-10-22 15:00:00,61.72,61.9,61.63,61.79,232800.0,46.784,46.9204,46.7158,46.837,232800.0
2012-10-22 15:30:00,61.79,62.18,61.7,62.18,786000.0,46.837,47.1327,46.7688,47.1327,786000.0
2012-10-23 09:30:00,61.49,61.69,61.05,61.5,485400.0,46.6096,46.7612,46.2761,46.6172,485400.0
2012-10-23 10:00:00,61.46,61.57,61.17,61.22,248200.0,46.5869,46.6703,46.3671,46.405,248200.0
2012-10-23 10:30:00,61.2,61.26,61.08,61.22,206000.0,46.3898,46.4353,46.2989,46.405,206000.0
2012-10-23 11:00:00,61.24,61.49,61.19,61.24,193800.0,46.4201,46.6096,46.3822,46.4201,193800.0
2012-10-23 11:30:00,61.23,61.29,61.02,61.1,141400.0,46.4126,46.458,46.2534,46.314,141400.0
2012-10-23 12:00:00,61.1,61.24,60.97,61.23,183600.0,46.314,46.4201,46.2155,46.4126,183600.0
2012-10-23 12:30:00,61.23,61.31,61.16,61.24,99200.0,46.4126,46.4732,46.3595,46.4201,99200.0
2012-10-23 13:00:00,61.24,61.47,61.22,61.33,204000.0,46.4201,46.5945,46.405,46.4884,204000.0
2012-10-23 13:30:00,61.35,61.57,61.35,61.55,173000.0,46.5035,46.6703,46.5035,46.6551,173000.0
2012-10-23 14:00:00,61.55,61.73,61.55,61.63,158800.0,46.6551,46.7916,46.6551,46.7158,158800.0
2012-10-23 14:30:00,61.63,61.77,61.56,61.74,98000.0,46.7158,46.8219,46.6627,46.7991,98000.0
2012-10-23 15:00:00,61.74,61.86,61.71,61.73,254000.0,46.7991,46.8901,46.7764,46.7916,254000.0
2012-10-23 15:30:00,61.73,61.76,61.56,61.62,392800.0,46.7916,46.8143,46.6627,46.7082,392800.0
2012-10-24 09:30:00,61.72,61.85,61.31,61.41,384000.0,46.784,46.8825,46.4732,46.549,384000.0
2012-10-24 10:00:00,61.41,61.47,61.1,61.24,237400.0,46.549,46.5945,46.314,46.4201,237400.0
2012-10-24 10:30:00,61.22,61.34,61.17,61.19,289200.0,46.405,46.4959,46.3671,46.3822,289200.0
2012-10-24 11:00:00,61.2,61.29,61.02,61.08,175800.0,46.3898,46.458,46.2534,46.2989,175800.0
2012-10-24 11:30:00,61.1,61.16,60.92,60.96,176400.0,46.314,46.3595,46.1776,46.2079,176400.0
2012-10-24 12:00:00,60.95,60.97,60.82,60.91,164600.0,46.2003,46.2155,46.1018,46.17,164600.0
2012-10-24 12:30:00,60.93,60.99,60.88,60.96,105400.0,46.1852,46.2306,46.1473,46.2079,105400.0
2012-10-24 13:00:00,60.96,61.02,60.82,60.87,136600.0,46.2079,46.2534,46.1018,46.1397,136600.0
2012-10-24 13:30:00,60.87,60.87,60.54,60.58,437800.0,46.1397,46.1397,45.8895,45.9199,437800.0
2012-10-24 14:00:00,60.58,60.72,60.48,60.57,389400.0,45.9199,46.026,45.8441,45.9123,389400.0
2012-10-24 14:30:00,60.58,60.69,60.42,60.56,419600.0,45.9199,46.0032,45.7986,45.9047,419600.0
2012-10-24 15:00:00,60.57,60.59,60.27,60.43,436600.0,45.9123,45.9274,45.6849,45.8062,436600.0
2012-10-24 15:30:00,60.43,60.44,60.15,60.44,1099400.0,45.8062,45.8137,45.5939,45.8137,1099400.0
2012-10-25 09:30:00,60.95,61.47,60.74,61.35,446800.0,46.2003,46.5945,46.0411,46.5035,446800.0
2012-10-25 10:00:00,61.32,61.34,60.91,60.91,555200.0,46.4808,46.4959,46.17,46.17,555200.0
2012-10-25 10:30:00,60.91,60.94,60.68,60.89,566600.0,46.17,46.1927,45.9957,46.1548,566600.0
2012-10-25 11:00:00,60.88,60.95,60.54,60.6,274800.0,46.1473,46.2003,45.8895,45.935,274800.0
2012-10-25 11:30:00,60.61,60.69,60.54,60.59,287200.0,45.9426,46.0032,45.8895,45.9274,287200.0
2012-10-25 12:00:00,60.6,60.72,60.58,60.69,169400.0,45.935,46.026,45.9199,46.0032,169400.0
2012-10-25 12:30:00,60.68,60.73,60.51,60.73,121200.0,45.9957,46.0336,45.8668,46.0336,121200.0
2012-10-25 13:00:00,60.73,60.8,60.64,60.69,164400.0,46.0336,46.0866,45.9653,46.0032,164400.0
2012-10-25 13:30:00,60.69,60.69,60.48,60.55,124000.0,46.0032,46.0032,45.8441,45.8971,124000.0
2012-10-25 14:00:00,60.55,60.66,60.48,60.58,151400.0,45.8971,45.9805,45.8441,45.9199,151400.0
2012-10-25 14:30:00,60.6,60.82,60.59,60.71,153400.0,45.935,46.1018,45.9274,46.0184,153400.0
2012-10-25 15:00:00,60.7,60.74,60.58,60.65,257000.0,46.0108,46.0411,45.9199,45.9729,257000.0
2012-10-25 15:30:00,60.65,60.87,60.62,60.83,559400.0,45.9729,46.1397,45.9502,46.1094,559400.0
2012-10-26 09:30:00,60.92,61.35,60.76,61.06,322000.0,46.1776,46.5035,46.0563,46.2837,322000.0
2012-10-26 10:00:00,61.06,61.24,60.93,60.95,151000.0,46.2837,46.4201,46.1852,46.2003,151000.0
2012-10-26 10:30:00,60.97,61.04,60.66,60.73,221600.0,46.2155,46.2685,45.9805,46.0336,221600.0
2012-10-26 11:00:00,60.72,61.16,60.68,61.16,163600.0,46.026,46.3595,45.9957,46.3595,163600.0
2012-10-26 11:30:00,61.16,61.21,60.95,60.96,193000.0,46.3595,46.3974,46.2003,46.2079,193000.0
2012-10-26 12:00:00,60.96,61.09,60.81,61.07,140400.0,46.2079,46.3064,46.0942,46.2913,140400.0
2012-10-26 12:30:00,61.08,61.16,60.92,61.13,137000.0,46.2989,46.3595,46.1776,46.3368,137000.0
2012-10-26 13:00:00,61.13,61.22,61.07,61.16,140800.0,46.3368,46.405,46.2913,46.3595,140800.0
2012-10-26 13:30:00,61.15,61.34,61.13,61.34,304600.0,46.3519,46.4959,46.3368,46.4959,304600.0
2012-10-26 14:00:00,61.34,61.6,61.33,61.57,284800.0,46.4959,46.693,46.4884,46.6703,284800.0
2012-10-26 14:30:00,61.56,61.72,61.51,61.68,363400.0,46.6627,46.784,46.6248,46.7537,363400.0
2012-10-26 15:00:00,61.68,61.87,61.66,61.86,327000.0,46.7537,46.8977,46.7385,46.8901,327000.0
2012-10-26 15:30:00,61.87,61.93,61.76,61.79,1074200.0,46.8977,46.9432,46.8143,46.837,1074200.0
2012-10-31 09:30:00,62.3,62.5,62.08,62.14,478000.0,47.2236,47.3752,47.0569,47.1024,478000.0
2012-10-31 10:00:00,62.17,62.29,61.96,62.21,306800.0,47.1251,47.2161,46.9659,47.1554,306800.0
2012-10-31 10:30:00,62.19,62.26,61.85,61.85,213200.0,47.1403,47.1933,46.8825,46.8825,213200.0
2012-10-31 11:00:00,61.87,61.9,61.61,61.76,218800.0,46.8977,46.9204,46.7006,46.8143,218800.0
2012-10-31 11:30:00,61.77,61.98,61.74,61.87,138600.0,46.8219,46.9811,46.7991,46.8977,138600.0
2012-10-31 12:00:00,61.87,61.92,61.55,61.55,101600.0,46.8977,46.9356,46.6551,46.6551,101600.0
2012-10-31 12:30:00,61.55,61.55,61.3,61.39,149000.0,46.6551,46.6551,46.4656,46.5338,149000.0
2012-10-31 13:00:00,61.41,61.46,61.33,61.4,82400.0,46.549,46.5869,46.4884,46.5414,82400.0
2012-10-31 13:30:00,61.43,61.53,61.37,61.53,87400.0,46.5642,46.64,46.5187,46.64,87400.0
2012-10-31 14:00:00,61.52,61.67,61.49,61.63,223600.0,46.6324,46.7461,46.6096,46.7158,223600.0
2012-10-31 14:30:00,61.62,61.67,61.48,61.58,149800.0,46.7082,46.7461,46.6021,46.6779,149800.0
2012-10-31 15:00:00,61.56,61.81,61.49,61.77,203400.0,46.6627,46.8522,46.6096,46.8219,203400.0
2012-10-31 15:30:00,61.76,61.76,61.46,61.54,483600.0,46.8143,46.8143,46.5869,46.6475,483600.0
2012-11-01 09:30:00,61.66,62.38,61.6,62.24,445000.0,46.7385,47.2843,46.693,47.1782,445000.0
2012-11-01 10:00:00,62.26,63.05,62.22,62.97,642800.0,47.1933,47.7921,47.163,47.7315,642800.0
2012-11-01 10:30:00,62.97,63.02,62.69,62.71,468600.0,47.7315,47.7694,47.5193,47.5344,468600.0
2012-11-01 11:00:00,62.71,62.79,62.62,62.75,311600.0,47.5344,47.5951,47.4662,47.5647,311600.0
2012-11-01 11:30:00,62.76,62.99,62.71,62.98,356400.0,47.5723,47.7467,47.5344,47.7391,356400.0
2012-11-01 12:00:00,62.98,63.17,62.93,63.04,374000.0,47.7391,47.8831,47.7012,47.7846,374000.0
2012-11-01 12:30:00,63.05,63.05,62.7,62.74,501200.0,47.7921,47.7921,47.5268,47.5572,501200.0
2012-11-01 13:00:00,62.74,62.84,62.71,62.8,272600.0,47.5572,47.633,47.5344,47.6026,272600.0
2012-11-01 13:30:00,62.8,62.84,62.73,62.77,266600.0,47.6026,47.633,47.5496,47.5799,266600.0
2012-11-01 14:00:00,62.77,62.82,62.71,62.77,255600.0,47.5799,47.6178,47.5344,47.5799,255600.0
2012-11-01 14:30:00,62.77,62.91,62.7,62.89,255800.0,47.5799,47.686,47.5268,47.6709,255800.0
2012-11-01 15:00:00,62.88,63.18,62.88,63.03,334400.0,47.6633,47.8907,47.6633,47.777,334400.0
2012-11-01 15:30:00,63.03,63.1,62.81,62.99,1058800.0,47.777,47.83,47.6102,47.7467,1058800.0
2012-11-02 09:30:00,63.1,63.46,62.86,63.04,342800.0,47.83,48.1029,47.6481,47.7846,342800.0
2012-11-02 10:00:00,63.04,63.13,62.85,62.87,209000.0,47.7846,47.8528,47.6405,47.6557,209000.0
2012-11-02 10:30:00,62.85,62.99,62.6,62.69,159800.0,47.6405,47.7467,47.451,47.5193,159800.0
2012-11-02 11:00:00,62.65,62.79,62.62,62.75,157800.0,47.4889,47.5951,47.4662,47.5647,157800.0
2012-11-02 11:30:00,62.73,62.73,62.49,62.51,154200.0,47.5496,47.5496,47.3677,47.3828,154200.0
2012-11-02 12:00:00,62.5,62.71,62.47,62.69,112600.0,47.3752,47.5344,47.3525,47.5193,112600.0
2012-11-02 12:30:00,62.68,62.72,62.61,62.63,172400.0,47.5117,47.542,47.4586,47.4738,172400.0
2012-11-02 13:00:00,62.63,62.7,62.43,62.45,178400.0,47.4738,47.5268,47.3222,47.3373,178400.0
2012-11-02 13:30:00,62.45,62.55,62.35,62.42,278600.0,47.3373,47.4131,47.2615,47.3146,278600.0
2012-11-02 14:00:00,62.42,62.42,62.24,62.35,344400.0,47.3146,47.3146,47.1782,47.2615,344400.0
2012-11-02 14:30:00,62.35,62.35,62.1,62.24,208600.0,47.2615,47.2615,47.072,47.1782,208600.0
2012-11-02 15:00:00,62.25,62.32,62.15,62.22,191400.0,47.1857,47.2388,47.1099,47.163,191400.0
2012-11-02 15:30:00,62.23,62.23,61.99,62.0,601800.0,47.1706,47.1706,46.9887,46.9962,601800.0
2012-11-05 09:30:00,61.6,62.3,61.5,61.83,313000.0,46.693,47.2236,46.6172,46.8674,313000.0
2012-11-05 10:00:00,61.82,61.92,61.71,61.77,198600.0,46.8598,46.9356,46.7764,46.8219,198600.0
2012-11-05 10:30:00,61.77,62.02,61.7,61.9,168200.0,46.8219,47.0114,46.7688,46.9204,168200.0
2012-11-05 11:00:00,61.89,61.99,61.84,61.95,174600.0,46.9128,46.9887,46.8749,46.9583,174600.0
2012-11-05 11:30:00,61.96,61.99,61.71,61.74,90400.0,46.9659,46.9887,46.7764,46.7991,90400.0
2012-11-05 12:00:00,61.76,61.92,61.72,61.85,68800.0,46.8143,46.9356,46.784,46.8825,68800.0
2012-11-05 12:30:00,61.83,61.89,61.74,61.87,135800.0,46.8674,46.9128,46.7991,46.8977,135800.0
2012-11-05 13:00:00,61.87,61.88,61.66,61.66,99800.0,46.8977,46.9053,46.7385,46.7385,99800.0
2012-11-05 13:30:00,61.66,61.77,61.64,61.76,106400.0,46.7385,46.8219,46.7233,46.8143,106400.0
2012-11-05 14:00:00,61.76,61.84,61.57,61.63,92600.0,46.8143,46.8749,46.6703,46.7158,92600.0
2012-11-05 14:30:00,61.64,61.74,61.6,61.67,116200.0,46.7233,46.7991,46.693,46.7461,116200.0
2012-11-05 15:00:00,61.67,61.73,61.64,61.7,131400.0,46.7461,46.7916,46.7233,46.7688,131400.0
2012-11-05 15:30:00,61.71,61.98,61.69,61.87,356600.0,46.7764,46.9811,46.7612,46.8977,356600.0
2012-11-06 09:30:00,62.03,62.3,61.78,62.25,280600.0,47.019,47.2236,46.8295,47.1857,280600.0
2012-11-06 10:00:00,62.27,62.28,61.98,62.07,183600.0,47.2009,47.2085,46.9811,47.0493,183600.0
2012-11-06 10:30:00,62.09,62.18,61.99,62.05,187400.0,47.0645,47.1327,46.9887,47.0341,187400.0
2012-11-06 11:00:00,62.05,62.18,62.02,62.12,334400.0,47.0341,47.1327,47.0114,47.0872,334400.0
2012-11-06 11:30:00,62.1,62.52,62.08,62.45,326600.0,47.072,47.3904,47.0569,47.3373,326600.0
2012-11-06 12:00:00,62.45,62.7,62.45,62.67,221200.0,47.3373,47.5268,47.3373,47.5041,221200.0
2012-11-06 12:30:00,62.66,62.67,62.49,62.58,106400.0,47.4965,47.5041,47.3677,47.4359,106400.0
2012-11-06 13:00:00,62.58,62.69,62.46,62.51,174600.0,47.4359,47.5193,47.3449,47.3828,174600.0
2012-11-06 13:30:00,62.48,62.75,62.47,62.7,148800.0,47.3601,47.5647,47.3525,47.5268,148800.0
2012-11-06 14:00:00,62.69,62.7,62.57,62.63,139400.0,47.5193,47.5268,47.4283,47.4738,139400.0
2012-11-06 14:30:00,62.62,62.63,62.46,62.54,108200.0,47.4662,47.4738,47.3449,47.4056,108200.0
2012-11-06 15:00:00,62.53,62.54,62.45,62.47,197600.0,47.398,47.4056,47.3373,47.3525,197600.0
2012-11-06 15:30:00,62.47,62.51,62.34,62.38,533400.0,47.3525,47.3828,47.254,47.2843,533400.0
2012-11-07 09:30:00,61.68,62.21,61.27,62.2,334000.0,46.7537,47.1554,46.4429,47.1478,334000.0
2012-11-07 10:00:00,62.16,62.18,61.63,61.75,275000.0,47.1175,47.1327,46.7158,46.8067,275000.0
2012-11-07 10:30:00,61.72,61.76,61.13,61.13,228400.0,46.784,46.8143,46.3368,46.3368,228400.0
2012-11-07 11:00:00,61.16,61.33,60.88,60.93,359800.0,46.3595,46.4884,46.1473,46.1852,359800.0
2012-11-07 11:30:00,60.95,61.01,60.66,60.98,298000.0,46.2003,46.2458,45.9805,46.2231,298000.0
2012-11-07 12:00:00,61.01,61.02,60.88,60.94,111400.0,46.2458,46.2534,46.1473,46.1927,111400.0
2012-11-07 12:30:00,60.94,61.06,60.81,60.91,170000.0,46.1927,46.2837,46.0942,46.17,170000.0
2012-11-07 13:00:00,60.92,61.09,60.86,61.0,108600.0,46.1776,46.3064,46.1321,46.2382,108600.0
2012-11-07 13:30:00,61.01,61.18,60.99,61.16,168400.0,46.2458,46.3747,46.2306,46.3595,168400.0
2012-11-07 14:00:00,61.16,61.4,61.12,61.25,166000.0,46.3595,46.5414,46.3292,46.4277,166000.0
2012-11-07 14:30:00,61.25,61.25,60.92,60.99,194600.0,46.4277,46.4277,46.1776,46.2306,194600.0
2012-11-07 15:00:00,60.99,61.42,60.93,61.41,325800.0,46.2306,46.5566,46.1852,46.549,325800.0
2012-11-07 15:30:00,61.4,61.47,61.06,61.06,818600.0,46.5414,46.5945,46.2837,46.2837,818600.0
2012-11-08 09:30:00,60.94,61.24,60.77,61.02,215800.0,46.1927,46.4201,46.0639,46.2534,215800.0
2012-11-08 10:00:00,61.02,61.08,60.83,60.96,184800.0,46.2534,46.2989,46.1094,46.2079,184800.0
2012-11-08 10:30:00,60.99,61.23,60.87,61.01,237000.0,46.2306,46.4126,46.1397,46.2458,237000.0
2012-11-08 11:00:00,61.04,61.1,60.81,60.97,515800.0,46.2685,46.314,46.0942,46.2155,515800.0
2012-11-08 11:30:00,60.97,61.03,60.84,61.01,138800.0,46.2155,46.261,46.1169,46.2458,138800.0
2012-11-08 12:00:00,60.99,61.09,60.85,60.93,149200.0,46.2306,46.3064,46.1245,46.1852,149200.0
2012-11-08 12:30:00,60.91,60.94,60.77,60.89,104800.0,46.17,46.1927,46.0639,46.1548,104800.0
2012-11-08 13:00:00,60.9,60.9,60.44,60.45,148800.0,46.1624,46.1624,45.8137,45.8213,148800.0
2012-11-08 13:30:00,60.46,60.85,60.4,60.85,151000.0,45.8289,46.1245,45.7834,46.1245,151000.0
2012-11-08 14:00:00,60.86,60.91,60.74,60.85,170400.0,46.1321,46.17,46.0411,46.1245,170400.0
2012-11-08 14:30:00,60.83,60.98,60.76,60.91,216800.0,46.1094,46.2231,46.0563,46.17,216800.0
2012-11-08 15:00:00,60.89,61.21,60.87,60.94,785400.0,46.1548,46.3974,46.1397,46.1927,785400.0
2012-11-08 15:30:00,60.93,60.95,60.52,60.52,699200.0,46.1852,46.2003,45.8744,45.8744,699200.0
2012-11-09 09:30:00,60.38,60.88,60.27,60.44,344400.0,45.7683,46.1473,45.6849,45.8137,344400.0
2012-11-09 10:00:00,60.47,60.68,60.44,60.58,139200.0,45.8365,45.9957,45.8137,45.9199,139200.0
2012-11-09 10:30:00,60.59,60.65,60.47,60.59,238800.0,45.9274,45.9729,45.8365,45.9274,238800.0
2012-11-09 11:00:00,60.57,60.6,60.41,60.47,268800.0,45.9123,45.935,45.791,45.8365,268800.0
2012-11-09 11:30:00,60.47,60.55,60.38,60.49,92800.0,45.8365,45.8971,45.7683,45.8516,92800.0
2012-11-09 12:00:00,60.5,60.71,60.49,60.67,100600.0,45.8592,46.0184,45.8516,45.9881,100600.0
2012-11-09 12:30:00,60.68,60.82,60.63,60.78,127200.0,45.9957,46.1018,45.9578,46.0715,127200.0
2012-11-09 13:00:00,60.79,60.81,60.23,60.23,115400.0,46.079,46.0942,45.6546,45.6546,115400.0
2012-11-09 13:30:00,60.23,60.3,60.07,60.21,155800.0,45.6546,45.7076,45.5333,45.6394,155800.0
2012-11-09 14:00:00,60.2,60.35,60.1,60.35,102600.0,45.6318,45.7455,45.556,45.7455,102600.0
2012-11-09 14:30:00,60.36,60.54,60.2,60.22,118200.0,45.7531,45.8895,45.6318,45.647,118200.0
2012-11-09 15:00:00,60.22,60.24,60.11,60.23,134000.0,45.647,45.6621,45.5636,45.6546,134000.0
2012-11-09 15:30:00,60.22,60.33,60.0,60.12,489400.0,45.647,45.7304,45.4802,45.5712,489400.0
2012-11-12 09:30:00,60.27,60.82,60.2,60.71,224000.0,45.6849,46.1018,45.6318,46.0184,224000.0
2012-11-12 10:00:00,60.73,60.9,60.7,60.9,188600.0,46.0336,46.1624,46.0108,46.1624,188600.0
2012-11-12 10:30:00,60.89,60.9,60.69,60.77,124800.0,46.1548,46.1624,46.0032,46.0639,124800.0
2012-11-12 11:00:00,60.76,60.93,60.73,60.88,135800.0,46.0563,46.1852,46.0336,46.1473,135800.0
2012-11-12 11:30:00,60.89,60.9,60.78,60.82,131400.0,46.1548,46.1624,46.0715,46.1018,131400.0
2012-11-12 12:00:00,60.82,60.9,60.8,60.83,95000.0,46.1018,46.1624,46.0866,46.1094,95000.0
2012-11-12 12:30:00,60.84,60.96,60.83,60.91,94400.0,46.1169,46.2079,46.1094,46.17,94400.0
2012-11-12 13:00:00,60.9,61.1,60.88,61.03,113800.0,46.1624,46.314,46.1473,46.261,113800.0
2012-11-12 13:30:00,61.04,61.04,60.89,60.96,104200.0,46.2685,46.2685,46.1548,46.2079,104200.0
2012-11-12 14:00:00,60.96,61.05,60.89,60.98,100800.0,46.2079,46.2761,46.1548,46.2231,100800.0
2012-11-12 14:30:00,60.98,60.98,60.85,60.9,274600.0,46.2231,46.2231,46.1245,46.1624,274600.0
2012-11-12 15:00:00,60.92,60.97,60.81,60.9,287200.0,46.1776,46.2155,46.0942,46.1624,287200.0
2012-11-12 15:30:00,60.9,60.93,60.77,60.93,620200.0,46.1624,46.1852,46.0639,46.1852,620200.0
2012-11-13 09:30:00,60.35,61.12,60.3,61.01,261400.0,45.7455,46.3292,45.7076,46.2458,261400.0
2012-11-13 10:00:00,61.01,61.19,60.85,61.14,158800.0,46.2458,46.3822,46.1245,46.3443,158800.0
2012-11-13 10:30:00,61.16,61.22,60.89,61.13,204200.0,46.3595,46.405,46.1548,46.3368,204200.0
2012-11-13 11:00:00,61.14,61.24,61.13,61.16,164600.0,46.3443,46.4201,46.3368,46.3595,164600.0
2012-11-13 11:30:00,61.16,61.24,61.08,61.23,75000.0,46.3595,46.4201,46.2989,46.4126,75000.0
2012-11-13 12:00:00,61.23,61.25,61.09,61.1,95000.0,46.4126,46.4277,46.3064,46.314,95000.0
2012-11-13 12:30:00,61.09,61.16,61.03,61.12,64600.0,46.3064,46.3595,46.261,46.3292,64600.0
2012-11-13 13:00:00,61.13,61.23,61.04,61.14,135600.0,46.3368,46.4126,46.2685,46.3443,135600.0
2012-11-13 13:30:00,61.13,61.27,61.07,61.27,83800.0,46.3368,46.4429,46.2913,46.4429,83800.0
2012-11-13 14:00:00,61.27,61.29,61.18,61.22,69800.0,46.4429,46.458,46.3747,46.405,69800.0
2012-11-13 14:30:00,61.23,61.23,60.99,61.12,105000.0,46.4126,46.4126,46.2306,46.3292,105000.0
2012-11-13 15:00:00,61.13,61.15,60.85,60.91,201200.0,46.3368,46.3519,46.1245,46.17,201200.0
2012-11-13 15:30:00,60.91,60.99,60.63,60.67,422000.0,46.17,46.2306,45.9578,45.9881,422000.0
2012-11-14 09:30:00,60.75,60.98,60.37,60.45,271200.0,46.0487,46.2231,45.7607,45.8213,271200.0
2012-11-14 10:00:00,60.44,60.58,60.09,60.1,243800.0,45.8137,45.9199,45.5484,45.556,243800.0
2012-11-14 10:30:00,60.1,60.15,59.85,59.88,255200.0,45.556,45.5939,45.3665,45.3893,255200.0
2012-11-14 11:00:00,59.88,59.91,59.78,59.83,334600.0,45.3893,45.412,45.3135,45.3514,334600.0
2012-11-14 11:30:00,59.82,59.9,59.63,59.88,292200.0,45.3438,45.4044,45.1998,45.3893,292200.0
2012-11-14 12:00:00,59.88,59.91,59.51,59.66,198000.0,45.3893,45.412,45.1088,45.2225,198000.0
2012-11-14 12:30:00,59.64,59.7,59.47,59.5,190200.0,45.2073,45.2528,45.0785,45.1012,190200.0
2012-11-14 13:00:00,59.49,59.57,59.4,59.4,270800.0,45.0936,45.1543,45.0254,45.0254,270800.0
2012-11-14 13:30:00,59.4,59.51,59.31,59.35,207000.0,45.0254,45.1088,44.9572,44.9875,207000.0
2012-11-14 14:00:00,59.35,59.43,59.2,59.34,428400.0,44.9875,45.0482,44.8738,44.9799,428400.0
2012-11-14 14:30:00,59.33,59.34,59.18,59.19,332400.0,44.9724,44.9799,44.8587,44.8662,332400.0
2012-11-14 15:00:00,59.19,59.24,58.69,58.92,865600.0,44.8662,44.9041,44.4872,44.6616,865600.0
2012-11-14 15:30:00,58.91,58.95,58.59,58.73,1119000.0,44.654,44.6843,44.4114,44.5176,1119000.0
2012-11-15 09:30:00,58.92,59.26,58.61,58.71,398800.0,44.6616,44.9193,44.4266,44.5024,398800.0
2012-11-15 10:00:00,58.68,59.02,58.6,58.82,280600.0,44.4797,44.7374,44.419,44.5858,280600.0
2012-11-15 10:30:00,58.78,59.0,58.75,58.81,314000.0,44.5555,44.7222,44.5327,44.5782,314000.0
2012-11-15 11:00:00,58.81,58.9,58.61,58.65,225000.0,44.5782,44.6464,44.4266,44.4569,225000.0
2012-11-15 11:30:00,58.62,58.74,58.32,58.45,183200.0,44.4342,44.5251,44.2068,44.3053,183200.0
2012-11-15 12:00:00,58.43,58.51,58.26,58.34,154600.0,44.2902,44.3508,44.1613,44.2219,154600.0
2012-11-15 12:30:00,58.36,58.57,58.32,58.45,169000.0,44.2371,44.3963,44.2068,44.3053,169000.0
2012-11-15 13:00:00,58.46,58.87,58.43,58.87,212000.0,44.3129,44.6237,44.2902,44.6237,212000.0
2012-11-15 13:30:00,58.86,59.09,58.74,59.04,346200.0,44.6161,44.7904,44.5251,44.7525,346200.0
2012-11-15 14:00:00,59.04,59.05,58.88,59.02,258800.0,44.7525,44.7601,44.6313,44.7374,258800.0
2012-11-15 14:30:00,59.02,59.03,58.88,58.95,276800.0,44.7374,44.745,44.6313,44.6843,276800.0
2012-11-15 15:00:00,58.94,59.01,58.8,58.89,244800.0,44.6767,44.7298,44.5706,44.6388,244800.0
2012-11-15 15:30:00,58.89,59.13,58.74,58.98,530600.0,44.6388,44.8208,44.5251,44.7071,530600.0
2012-11-16 09:30:00,59.02,59.31,58.56,58.61,803400.0,44.7374,44.9572,44.3887,44.4266,803400.0
2012-11-16 10:00:00,58.6,58.64,58.12,58.51,489400.0,44.419,44.4493,44.0552,44.3508,489400.0
2012-11-16 10:30:00,58.49,58.84,58.46,58.71,172000.0,44.3356,44.6009,44.3129,44.5024,172000.0
2012-11-16 11:00:00,58.71,58.82,58.52,58.57,210400.0,44.5024,44.5858,44.3584,44.3963,210400.0
2012-11-16 11:30:00,58.57,58.81,58.31,58.78,466000.0,44.3963,44.5782,44.1992,44.5555,466000.0
2012-11-16 12:00:00,58.79,58.9,58.7,58.85,132200.0,44.563,44.6464,44.4948,44.6085,132200.0
2012-11-16 12:30:00,58.83,58.95,58.78,58.83,87200.0,44.5934,44.6843,44.5555,44.5934,87200.0
2012-11-16 13:00:00,58.86,58.87,58.62,58.77,99200.0,44.6161,44.6237,44.4342,44.5479,99200.0
2012-11-16 13:30:00,58.79,58.82,58.67,58.73,129000.0,44.563,44.5858,44.4721,44.5176,129000.0
2012-11-16 14:00:00,58.73,58.75,58.31,58.31,153200.0,44.5176,44.5327,44.1992,44.1992,153200.0
2012-11-16 14:30:00,58.33,58.4,58.03,58.35,400400.0,44.2144,44.2674,43.987,44.2295,400400.0
2012-11-16 15:00:00,58.35,58.52,58.28,58.47,280200.0,44.2295,44.3584,44.1765,44.3205,280200.0
2012-11-16 15:30:00,58.47,58.91,58.47,58.74,1009800.0,44.3205,44.654,44.3205,44.5251,1009800.0
2012-11-19 09:30:00,59.31,59.82,59.24,59.49,510400.0,44.9572,45.3438,44.9041,45.0936,510400.0
2012-11-19 10:00:00,59.47,59.58,59.18,59.51,487400.0,45.0785,45.1619,44.8587,45.1088,487400.0
2012-11-19 10:30:00,59.51,59.52,59.24,59.28,207800.0,45.1088,45.1164,44.9041,44.9345,207800.0
2012-11-19 11:00:00,59.29,59.39,59.21,59.3,192800.0,44.942,45.0178,44.8814,44.9496,192800.0
2012-11-19 11:30:00,59.32,59.32,59.1,59.25,208000.0,44.9648,44.9648,44.798,44.9117,208000.0
2012-11-19 12:00:00,59.26,59.4,59.26,59.38,134600.0,44.9193,45.0254,44.9193,45.0103,134600.0
2012-11-19 12:30:00,59.4,59.49,59.38,59.47,127400.0,45.0254,45.0936,45.0103,45.0785,127400.0
2012-11-19 13:00:00,59.47,59.5,59.34,59.4,136000.0,45.0785,45.1012,44.9799,45.0254,136000.0
2012-11-19 13:30:00,59.4,59.45,59.37,59.43,130400.0,45.0254,45.0633,45.0027,45.0482,130400.0
2012-11-19 14:00:00,59.44,59.66,59.44,59.66,264200.0,45.0557,45.2225,45.0557,45.2225,264200.0
2012-11-19 14:30:00,59.65,59.8,59.63,59.71,262000.0,45.2149,45.3286,45.1998,45.2604,262000.0
2012-11-19 15:00:00,59.71,59.83,59.67,59.79,282200.0,45.2604,45.3514,45.2301,45.321,282200.0
2012-11-19 15:30:00,59.78,59.86,59.69,59.85,625200.0,45.3135,45.3741,45.2452,45.3665,625200.0
2012-11-20 09:30:00,59.8,59.81,59.25,59.78,336200.0,45.3286,45.3362,44.9117,45.3135,336200.0
2012-11-20 10:00:00,59.77,59.89,59.63,59.88,166600.0,45.3059,45.3968,45.1998,45.3893,166600.0
2012-11-20 10:30:00,59.88,60.02,59.73,59.73,387200.0,45.3893,45.4954,45.2756,45.2756,387200.0
2012-11-20 11:00:00,59.74,59.93,59.57,59.88,271000.0,45.2831,45.4272,45.1543,45.3893,271000.0
2012-11-20 11:30:00,59.88,60.21,59.82,60.15,168800.0,45.3893,45.6394,45.3438,45.5939,168800.0
2012-11-20 12:00:00,60.14,60.19,60.02,60.06,172600.0,45.5863,45.6242,45.4954,45.5257,172600.0
2012-11-20 12:30:00,60.07,60.17,60.04,60.11,101200.0,45.5333,45.6091,45.5105,45.5636,101200.0
2012-11-20 13:00:00,60.11,60.12,59.52,59.52,117200.0,45.5636,45.5712,45.1164,45.1164,117200.0
2012-11-20 13:30:00,59.52,59.71,59.52,59.64,77000.0,45.1164,45.2604,45.1164,45.2073,77000.0
2012-11-20 14:00:00,59.64,59.91,59.6,59.91,225200.0,45.2073,45.412,45.177,45.412,225200.0
2012-11-20 14:30:00,59.89,59.93,59.73,59.87,283200.0,45.3968,45.4272,45.2756,45.3817,283200.0
2012-11-20 15:00:00,59.86,59.95,59.77,59.85,211800.0,45.3741,45.4423,45.3059,45.3665,211800.0
2012-11-20 15:30:00,59.85,60.02,59.82,60.02,333600.0,45.3665,45.4954,45.3438,45.4954,333600.0
2012-11-21 09:30:00,60.23,60.23,59.77,60.04,231000.0,45.6546,45.6546,45.3059,45.5105,231000.0
2012-11-21 10:00:00,60.02,60.06,59.81,59.96,152000.0,45.4954,45.5257,45.3362,45.4499,152000.0
2012-11-21 10:30:00,59.95,60.02,59.91,59.98,123400.0,45.4423,45.4954,45.412,45.4651,123400.0
2012-11-21 11:00:00,60.01,60.15,59.92,60.12,128600.0,45.4878,45.5939,45.4196,45.5712,128600.0
2012-11-21 11:30:00,60.12,60.15,60.06,60.1,144000.0,45.5712,45.5939,45.5257,45.556,144000.0
2012-11-21 12:00:00,60.09,60.14,59.97,60.06,103800.0,45.5484,45.5863,45.4575,45.5257,103800.0
2012-11-21 12:30:00,60.06,60.27,60.04,60.23,114000.0,45.5257,45.6849,45.5105,45.6546,114000.0
2012-11-21 13:00:00,60.21,60.33,60.21,60.29,103800.0,45.6394,45.7304,45.6394,45.7,103800.0
2012-11-21 13:30:00,60.28,60.34,60.27,60.3,70800.0,45.6925,45.7379,45.6849,45.7076,70800.0
2012-11-21 14:00:00,60.3,60.37,60.21,60.27,180800.0,45.7076,45.7607,45.6394,45.6849,180800.0
2012-11-21 14:30:00,60.26,60.26,60.01,60.02,109000.0,45.6773,45.6773,45.4878,45.4954,109000.0
2012-11-21 15:00:00,60.04,60.16,60.02,60.09,89200.0,45.5105,45.6015,45.4954,45.5484,89200.0
2012-11-21 15:30:00,60.09,60.16,59.99,60.03,421000.0,45.5484,45.6015,45.4726,45.503,421000.0
2012-11-23 09:30:00,60.0,60.77,60.0,60.77,325400.0,45.4802,46.0639,45.4802,46.0639,325400.0
2012-11-23 10:00:00,60.75,60.96,60.73,60.93,211600.0,46.0487,46.2079,46.0336,46.1852,211600.0
2012-11-23 10:30:00,60.93,60.93,60.65,60.75,171600.0,46.1852,46.1852,45.9729,46.0487,171600.0
2012-11-23 11:00:00,60.74,60.84,60.72,60.8,171800.0,46.0411,46.1169,46.026,46.0866,171800.0
2012-11-23 11:30:00,60.81,60.81,60.67,60.74,89400.0,46.0942,46.0942,45.9881,46.0411,89400.0
2012-11-23 12:00:00,60.74,60.86,60.62,60.82,156400.0,46.0411,46.1321,45.9502,46.1018,156400.0
2012-11-23 12:30:00,60.82,61.0,60.73,61.0,292400.0,46.1018,46.2382,46.0336,46.2382,292400.0
2012-11-26 09:30:00,60.74,61.1,60.6,60.84,220200.0,46.0411,46.314,45.935,46.1169,220200.0
2012-11-26 10:00:00,60.85,61.01,60.73,60.88,265400.0,46.1245,46.2458,46.0336,46.1473,265400.0
2012-11-26 10:30:00,60.88,60.92,60.68,60.68,96200.0,46.1473,46.1776,45.9957,45.9957,96200.0
2012-11-26 11:00:00,60.69,60.76,60.63,60.73,161800.0,46.0032,46.0563,45.9578,46.0336,161800.0
2012-11-26 11:30:00,60.75,60.76,60.68,60.73,93000.0,46.0487,46.0563,45.9957,46.0336,93000.0
2012-11-26 12:00:00,60.75,60.76,60.63,60.64,85800.0,46.0487,46.0563,45.9578,45.9653,85800.0
2012-11-26 12:30:00,60.64,60.86,60.54,60.85,123000.0,45.9653,46.1321,45.8895,46.1245,123000.0
2012-11-26 13:00:00,60.85,60.96,60.79,60.88,138800.0,46.1245,46.2079,46.079,46.1473,138800.0
2012-11-26 13:30:00,60.9,60.95,60.77,60.84,126800.0,46.1624,46.2003,46.0639,46.1169,126800.0
2012-11-26 14:00:00,60.84,60.95,60.83,60.86,106600.0,46.1169,46.2003,46.1094,46.1321,106600.0
2012-11-26 14:30:00,60.86,60.98,60.82,60.97,164200.0,46.1321,46.2231,46.1018,46.2155,164200.0
2012-11-26 15:00:00,60.96,61.02,60.88,60.92,176800.0,46.2079,46.2534,46.1473,46.1776,176800.0
2012-11-26 15:30:00,60.91,61.01,60.84,60.95,426400.0,46.17,46.2458,46.1169,46.2003,426400.0
2012-11-27 09:30:00,60.63,61.67,60.4,61.41,402600.0,45.9578,46.7461,45.7834,46.549,402600.0
2012-11-27 10:00:00,61.43,61.47,60.93,60.99,172800.0,46.5642,46.5945,46.1852,46.2306,172800.0
2012-11-27 10:30:00,61.0,61.21,60.95,61.21,158600.0,46.2382,46.3974,46.2003,46.3974,158600.0
2012-11-27 11:00:00,61.21,61.33,61.15,61.19,124400.0,46.3974,46.4884,46.3519,46.3822,124400.0
2012-11-27 11:30:00,61.21,61.48,61.13,61.38,247000.0,46.3974,46.6021,46.3368,46.5263,247000.0
2012-11-27 12:00:00,61.38,61.48,61.33,61.38,85400.0,46.5263,46.6021,46.4884,46.5263,85400.0
2012-11-27 12:30:00,61.38,61.49,61.35,61.47,57800.0,46.5263,46.6096,46.5035,46.5945,57800.0
2012-11-27 13:00:00,61.46,61.49,61.32,61.4,107600.0,46.5869,46.6096,46.4808,46.5414,107600.0
2012-11-27 13:30:00,61.4,61.57,61.32,61.47,146200.0,46.5414,46.6703,46.4808,46.5945,146200.0
2012-11-27 14:00:00,61.47,61.6,61.2,61.22,131200.0,46.5945,46.693,46.3898,46.405,131200.0
2012-11-27 14:30:00,61.21,61.3,61.08,61.25,151200.0,46.3974,46.4656,46.2989,46.4277,151200.0
2012-11-27 15:00:00,61.24,61.38,61.2,61.24,175800.0,46.4201,46.5263,46.3898,46.4201,175800.0
2012-11-27 15:30:00,61.26,61.3,61.1,61.13,490400.0,46.4353,46.4656,46.314,46.3368,490400.0
2012-11-28 09:30:00,60.41,60.82,60.33,60.39,274800.0,46.0483,46.3608,45.9873,46.0331,274800.0
2012-11-28 10:00:00,60.4,60.46,59.99,60.34,404200.0,46.0407,46.0864,45.7282,45.995,404200.0
2012-11-28 10:30:00,60.34,60.81,60.34,60.74,132800.0,45.995,46.3532,45.995,46.2999,132800.0
2012-11-28 11:00:00,60.81,61.0,60.72,60.89,112200.0,46.3532,46.4981,46.2846,46.4142,112200.0
2012-11-28 11:30:00,60.92,60.94,60.63,60.7,87800.0,46.4371,46.4523,46.216,46.2694,87800.0
2012-11-28 12:00:00,60.7,60.87,60.5,60.8,135200.0,46.2694,46.399,46.1169,46.3456,135200.0
2012-11-28 12:30:00,60.81,61.07,60.8,60.95,178400.0,46.3532,46.5514,46.3456,46.4599,178400.0
2012-11-28 13:00:00,60.96,60.99,60.86,60.93,71600.0,46.4676,46.4904,46.3913,46.4447,71600.0
2012-11-28 13:30:00,60.94,61.08,60.91,61.01,118800.0,46.4523,46.559,46.4295,46.5057,118800.0
2012-11-28 14:00:00,61.02,61.02,60.83,60.87,69200.0,46.5133,46.5133,46.3685,46.399,69200.0
2012-11-28 14:30:00,60.87,61.1,60.82,61.08,106400.0,46.399,46.5743,46.3608,46.559,106400.0
2012-11-28 15:00:00,61.1,61.34,61.05,61.34,165600.0,46.5743,46.7572,46.5362,46.7572,165600.0
2012-11-28 15:30:00,61.35,61.41,61.17,61.4,510000.0,46.7648,46.8106,46.6276,46.803,510000.0
2012-11-29 09:30:00,61.69,61.84,61.38,61.42,426800.0,47.024,47.1384,46.7877,46.8182,426800.0
2012-11-29 10:00:00,61.42,61.6,61.13,61.35,373600.0,46.8182,46.9554,46.5971,46.7648,373600.0
2012-11-29 10:30:00,61.35,61.36,61.05,61.32,254600.0,46.7648,46.7725,46.5362,46.742,254600.0
2012-11-29 11:00:00,61.33,61.65,61.33,61.44,239000.0,46.7496,46.9935,46.7496,46.8335,239000.0
2012-11-29 11:30:00,61.45,61.52,61.08,61.32,260000.0,46.8411,46.8944,46.559,46.742,260000.0
2012-11-29 12:00:00,61.34,61.62,61.31,61.54,267000.0,46.7572,46.9707,46.7344,46.9097,267000.0
2012-11-29 12:30:00,61.54,61.57,61.39,61.43,167000.0,46.9097,46.9325,46.7953,46.8258,167000.0
2012-11-29 13:00:00,61.43,61.52,61.4,61.52,134600.0,46.8258,46.8944,46.803,46.8944,134600.0
2012-11-29 13:30:00,61.52,61.74,61.52,61.68,183600.0,46.8944,47.0621,46.8944,47.0164,183600.0
2012-11-29 14:00:00,61.67,61.78,61.63,61.73,165000.0,47.0088,47.0926,46.9783,47.0545,165000.0
2012-11-29 14:30:00,61.73,61.76,61.66,61.74,197400.0,47.0545,47.0774,47.0011,47.0621,197400.0
2012-11-29 15:00:00,61.74,61.74,61.43,61.55,300600.0,47.0621,47.0621,46.8258,46.9173,300600.0
2012-11-29 15:30:00,61.56,61.66,61.52,61.57,539200.0,46.9249,47.0011,46.8944,46.9325,539200.0
2012-11-30 09:30:00,61.48,61.57,61.07,61.29,415000.0,46.8639,46.9325,46.5514,46.7191,415000.0
2012-11-30 10:00:00,61.29,61.54,61.26,61.38,244600.0,46.7191,46.9097,46.6962,46.7877,244600.0
2012-11-30 10:30:00,61.36,61.36,60.96,61.07,218400.0,46.7725,46.7725,46.4676,46.5514,218400.0
2012-11-30 11:00:00,61.06,61.2,61.06,61.13,253200.0,46.5438,46.6505,46.5438,46.5971,253200.0
2012-11-30 11:30:00,61.12,61.24,61.1,61.18,140400.0,46.5895,46.681,46.5743,46.6353,140400.0
2012-11-30 12:00:00,61.19,61.31,61.16,61.27,130000.0,46.6429,46.7344,46.62,46.7039,130000.0
2012-11-30 12:30:00,61.27,61.38,61.24,61.24,129200.0,46.7039,46.7877,46.681,46.681,129200.0
2012-11-30 13:00:00,61.26,61.49,61.24,61.43,138600.0,46.6962,46.8716,46.681,46.8258,138600.0
2012-11-30 13:30:00,61.43,61.45,61.34,61.38,136800.0,46.8258,46.8411,46.7572,46.7877,136800.0
2012-11-30 14:00:00,61.38,61.48,61.3,61.44,149400.0,46.7877,46.8639,46.7267,46.8335,149400.0
2012-11-30 14:30:00,61.46,61.46,61.21,61.23,148000.0,46.8487,46.8487,46.6581,46.6734,148000.0
2012-11-30 15:00:00,61.23,61.35,61.2,61.26,240200.0,46.6734,46.7648,46.6505,46.6962,240200.0
2012-11-30 15:30:00,61.25,61.52,61.23,61.38,672400.0,46.6886,46.8944,46.6734,46.7877,672400.0
2012-12-03 09:30:00,61.84,62.02,61.07,61.11,407200.0,47.1384,47.2756,46.5514,46.5819,407200.0
2012-12-03 10:00:00,61.09,61.4,60.88,61.12,305200.0,46.5667,46.803,46.4066,46.5895,305200.0
2012-12-03 10:30:00,61.13,61.27,61.01,61.08,216400.0,46.5971,46.7039,46.5057,46.559,216400.0
2012-12-03 11:00:00,61.08,61.13,60.93,60.96,224200.0,46.559,46.5971,46.4447,46.4676,224200.0
2012-12-03 11:30:00,60.95,61.06,60.87,60.97,278200.0,46.4599,46.5438,46.399,46.4752,278200.0
2012-12-03 12:00:00,60.99,61.08,60.91,61.04,244000.0,46.4904,46.559,46.4295,46.5285,244000.0
2012-12-03 12:30:00,61.02,61.17,60.97,60.97,132800.0,46.5133,46.6276,46.4752,46.4752,132800.0
2012-12-03 13:00:00,60.97,61.04,60.91,61.02,142600.0,46.4752,46.5285,46.4295,46.5133,142600.0
2012-12-03 13:30:00,61.02,61.03,60.82,60.82,125200.0,46.5133,46.5209,46.3608,46.3608,125200.0
2012-12-03 14:00:00,60.82,60.98,60.82,60.87,172000.0,46.3608,46.4828,46.3608,46.399,172000.0
2012-12-03 14:30:00,60.87,60.91,60.77,60.82,187800.0,46.399,46.4295,46.3227,46.3608,187800.0
2012-12-03 15:00:00,60.81,60.92,60.62,60.74,322800.0,46.3532,46.4371,46.2084,46.2999,322800.0
2012-12-03 15:30:00,60.74,60.87,60.67,60.71,610400.0,46.2999,46.399,46.2465,46.277,610400.0
2012-12-04 09:30:00,60.82,61.38,60.66,61.13,267200.0,46.3608,46.7877,46.2389,46.5971,267200.0
2012-12-04 10:00:00,61.13,61.39,61.05,61.07,159200.0,46.5971,46.7953,46.5362,46.5514,159200.0
2012-12-04 10:30:00,61.05,61.28,61.05,61.07,153400.0,46.5362,46.7115,46.5362,46.5514,153400.0
2012-12-04 11:00:00,61.07,61.08,60.88,60.88,93400.0,46.5514,46.559,46.4066,46.4066,93400.0
2012-12-04 11:30:00,60.88,61.05,60.86,60.99,108200.0,46.4066,46.5362,46.3913,46.4904,108200.0
2012-12-04 12:00:00,61.01,61.01,60.74,60.99,153600.0,46.5057,46.5057,46.2999,46.4904,153600.0
2012-12-04 12:30:00,60.93,61.07,60.88,60.91,105000.0,46.4447,46.5514,46.4066,46.4295,105000.0
2012-12-04 13:00:00,60.9,61.02,60.83,61.0,224400.0,46.4218,46.5133,46.3685,46.4981,224400.0
2012-12-04 13:30:00,61.01,61.38,60.93,61.24,157800.0,46.5057,46.7877,46.4447,46.681,157800.0
2012-12-04 14:00:00,61.27,61.31,61.13,61.13,103600.0,46.7039,46.7344,46.5971,46.5971,103600.0
2012-12-04 14:30:00,61.12,61.24,61.12,61.15,99200.0,46.5895,46.681,46.5895,46.6124,99200.0
2012-12-04 15:00:00,61.15,61.29,61.12,61.23,116200.0,46.6124,46.7191,46.5895,46.6734,116200.0
2012-12-04 15:30:00,61.22,61.27,61.07,61.16,527800.0,46.6658,46.7039,46.5514,46.62,527800.0
2012-12-05 09:30:00,61.31,61.5,61.17,61.37,291800.0,46.7344,46.8792,46.6276,46.7801,291800.0
2012-12-05 10:00:00,61.38,61.5,61.08,61.14,444800.0,46.7877,46.8792,46.559,46.6048,444800.0
2012-12-05 10:30:00,61.12,61.22,60.66,60.87,266200.0,46.5895,46.6658,46.2389,46.399,266200.0
2012-12-05 11:00:00,60.88,61.04,60.79,60.97,197000.0,46.4066,46.5285,46.338,46.4752,197000.0
2012-12-05 11:30:00,60.97,61.26,60.97,61.22,281000.0,46.4752,46.6962,46.4752,46.6658,281000.0
2012-12-05 12:00:00,61.23,61.35,61.15,61.17,253800.0,46.6734,46.7648,46.6124,46.6276,253800.0
2012-12-05 12:30:00,61.18,61.36,61.15,61.32,297600.0,46.6353,46.7725,46.6124,46.742,297600.0
2012-12-05 13:00:00,61.32,61.49,61.28,61.48,166200.0,46.742,46.8716,46.7115,46.8639,166200.0
2012-12-05 13:30:00,61.48,61.49,61.22,61.41,225400.0,46.8639,46.8716,46.6658,46.8106,225400.0
2012-12-05 14:00:00,61.41,61.62,61.4,61.54,200400.0,46.8106,46.9707,46.803,46.9097,200400.0
2012-12-05 14:30:00,61.54,61.71,61.52,61.67,216400.0,46.9097,47.0393,46.8944,47.0088,216400.0
2012-12-05 15:00:00,61.65,61.79,61.6,61.7,310000.0,46.9935,47.1002,46.9554,47.0316,310000.0
2012-12-05 15:30:00,61.7,61.72,61.31,61.44,555000.0,47.0316,47.0469,46.7344,46.8335,555000.0
2012-12-06 09:30:00,61.39,62.08,61.14,61.32,261800.0,46.7953,47.3213,46.6048,46.742,261800.0
2012-12-06 10:00:00,61.34,61.38,61.07,61.25,98200.0,46.7572,46.7877,46.5514,46.6886,98200.0
2012-12-06 10:30:00,61.24,61.4,61.2,61.3,147400.0,46.681,46.803,46.6505,46.7267,147400.0
2012-12-06 11:00:00,61.35,61.44,61.26,61.43,95200.0,46.7648,46.8335,46.6962,46.8258,95200.0
2012-12-06 11:30:00,61.38,61.53,61.36,61.42,172800.0,46.7877,46.9021,46.7725,46.8182,172800.0
2012-12-06 12:00:00,61.44,61.49,61.28,61.29,70600.0,46.8335,46.8716,46.7115,46.7191,70600.0
2012-12-06 12:30:00,61.28,61.39,61.24,61.24,54800.0,46.7115,46.7953,46.681,46.681,54800.0
2012-12-06 13:00:00,61.27,61.3,61.17,61.2,90000.0,46.7039,46.7267,46.6276,46.6505,90000.0
2012-12-06 13:30:00,61.22,61.41,61.21,61.38,58600.0,46.6658,46.8106,46.6581,46.7877,58600.0
2012-12-06 14:00:00,61.39,61.49,61.35,61.49,71600.0,46.7953,46.8716,46.7648,46.8716,71600.0
2012-12-06 14:30:00,61.5,61.54,61.35,61.43,97000.0,46.8792,46.9097,46.7648,46.8258,97000.0
2012-12-06 15:00:00,61.45,61.54,61.35,61.42,141800.0,46.8411,46.9097,46.7648,46.8182,141800.0
2012-12-06 15:30:00,61.41,61.59,61.41,61.56,263600.0,46.8106,46.9478,46.8106,46.9249,263600.0
2012-12-07 09:30:00,61.85,61.96,61.49,61.8,306200.0,47.146,47.2298,46.8716,47.1079,306200.0
2012-12-07 10:00:00,61.83,61.92,61.73,61.77,210400.0,47.1307,47.1993,47.0545,47.085,210400.0
2012-12-07 10:30:00,61.77,61.79,61.6,61.66,186600.0,47.085,47.1002,46.9554,47.0011,186600.0
2012-12-07 11:00:00,61.66,61.72,61.42,61.69,183800.0,47.0011,47.0469,46.8182,47.024,183800.0
2012-12-07 11:30:00,61.68,61.73,61.55,61.62,148400.0,47.0164,47.0545,46.9173,46.9707,148400.0
2012-12-07 12:00:00,61.6,61.85,61.55,61.84,116400.0,46.9554,47.146,46.9173,47.1384,116400.0
2012-12-07 12:30:00,61.84,61.92,61.74,61.79,88600.0,47.1384,47.1993,47.0621,47.1002,88600.0
2012-12-07 13:00:00,61.8,61.9,61.78,61.85,82000.0,47.1079,47.1841,47.0926,47.146,82000.0
2012-12-07 13:30:00,61.86,61.92,61.77,61.81,63800.0,47.1536,47.1993,47.085,47.1155,63800.0
2012-12-07 14:00:00,61.8,61.88,61.74,61.87,64000.0,47.1079,47.1688,47.0621,47.1612,64000.0
2012-12-07 14:30:00,61.86,61.92,61.77,61.85,113400.0,47.1536,47.1993,47.085,47.146,113400.0
2012-12-07 15:00:00,61.85,61.9,61.77,61.82,176200.0,47.146,47.1841,47.085,47.1231,176200.0
2012-12-07 15:30:00,61.84,62.0,61.79,61.96,438600.0,47.1384,47.2603,47.1002,47.2298,438600.0
2012-12-10 09:30:00,62.02,62.5,61.92,62.29,425000.0,47.2756,47.6415,47.1993,47.4814,425000.0
2012-12-10 10:00:00,62.27,62.42,62.19,62.34,167600.0,47.4661,47.5805,47.4051,47.5195,167600.0
2012-12-10 10:30:00,62.35,62.45,62.24,62.44,221800.0,47.5271,47.6033,47.4433,47.5957,221800.0
2012-12-10 11:00:00,62.42,62.63,62.38,62.52,200800.0,47.5805,47.7405,47.55,47.6567,200800.0
2012-12-10 11:30:00,62.54,62.56,62.41,62.48,174600.0,47.6719,47.6872,47.5728,47.6262,174600.0
2012-12-10 12:00:00,62.47,62.55,62.42,62.49,107000.0,47.6186,47.6796,47.5805,47.6338,107000.0
2012-12-10 12:30:00,62.49,62.53,62.44,62.53,125800.0,47.6338,47.6643,47.5957,47.6643,125800.0
2012-12-10 13:00:00,62.54,62.54,62.46,62.47,86000.0,47.6719,47.6719,47.611,47.6186,86000.0
2012-12-10 13:30:00,62.47,62.51,62.41,62.45,72000.0,47.6186,47.6491,47.5728,47.6033,72000.0
2012-12-10 14:00:00,62.46,62.65,62.46,62.6,127600.0,47.611,47.7558,47.611,47.7177,127600.0
2012-12-10 14:30:00,62.6,62.63,62.44,62.56,158600.0,47.7177,47.7405,47.5957,47.6872,158600.0
2012-12-10 15:00:00,62.54,62.6,62.47,62.59,196800.0,47.6719,47.7177,47.6186,47.7101,196800.0
2012-12-10 15:30:00,62.58,62.71,62.57,62.6,522400.0,47.7024,47.8015,47.6948,47.7177,522400.0
2012-12-11 09:30:00,62.7,62.74,62.38,62.48,267000.0,47.7939,47.8244,47.55,47.6262,267000.0
2012-12-11 10:00:00,62.49,62.66,62.46,62.59,164800.0,47.6338,47.7634,47.611,47.7101,164800.0
2012-12-11 10:30:00,62.59,62.76,62.54,62.65,182200.0,47.7101,47.8396,47.6719,47.7558,182200.0
2012-12-11 11:00:00,62.67,62.79,62.58,62.64,181800.0,47.771,47.8625,47.7024,47.7482,181800.0
2012-12-11 11:30:00,62.65,62.68,62.43,62.43,244000.0,47.7558,47.7787,47.5881,47.5881,244000.0
2012-12-11 12:00:00,62.43,62.5,62.27,62.43,240200.0,47.5881,47.6415,47.4661,47.5881,240200.0
2012-12-11 12:30:00,62.42,62.52,62.38,62.48,112800.0,47.5805,47.6567,47.55,47.6262,112800.0
2012-12-11 13:00:00,62.46,62.49,62.32,62.41,102600.0,47.611,47.6338,47.5042,47.5728,102600.0
2012-12-11 13:30:00,62.41,62.5,62.38,62.39,102800.0,47.5728,47.6415,47.55,47.5576,102800.0
2012-12-11 14:00:00,62.41,62.44,62.23,62.27,222800.0,47.5728,47.5957,47.4356,47.4661,222800.0
2012-12-11 14:30:00,62.27,62.27,61.91,61.93,396600.0,47.4661,47.4661,47.1917,47.207,396600.0
2012-12-11 15:00:00,61.93,61.95,61.76,61.85,411000.0,47.207,47.2222,47.0774,47.146,411000.0
2012-12-11 15:30:00,61.85,61.93,61.76,61.8,792200.0,47.146,47.207,47.0774,47.1079,792200.0
2012-12-12 09:30:00,62.18,62.6,61.88,62.41,413200.0,47.3975,47.7177,47.1688,47.5728,413200.0
2012-12-12 10:00:00,62.41,62.63,62.34,62.59,240800.0,47.5728,47.7405,47.5195,47.7101,240800.0
2012-12-12 10:30:00,62.6,62.67,62.49,62.52,230800.0,47.7177,47.771,47.6338,47.6567,230800.0
2012-12-12 11:00:00,62.52,62.68,62.49,62.64,219800.0,47.6567,47.7787,47.6338,47.7482,219800.0
2012-12-12 11:30:00,62.65,62.71,62.57,62.57,153000.0,47.7558,47.8015,47.6948,47.6948,153000.0
2012-12-12 12:00:00,62.58,62.74,62.58,62.69,113800.0,47.7024,47.8244,47.7024,47.7863,113800.0
2012-12-12 12:30:00,62.67,63.1,62.45,62.98,319600.0,47.771,48.0988,47.6033,48.0073,319600.0
2012-12-12 13:00:00,62.98,63.05,62.88,62.91,229600.0,48.0073,48.0607,47.9311,47.954,229600.0
2012-12-12 13:30:00,62.91,62.96,62.74,62.77,272200.0,47.954,47.9921,47.8244,47.8473,272200.0
2012-12-12 14:00:00,62.8,62.87,62.46,62.58,360000.0,47.8701,47.9235,47.611,47.7024,360000.0
2012-12-12 14:30:00,62.57,62.59,62.29,62.3,281000.0,47.6948,47.7101,47.4814,47.489,281000.0
2012-12-12 15:00:00,62.3,62.44,62.24,62.27,250400.0,47.489,47.5957,47.4433,47.4661,250400.0
2012-12-12 15:30:00,62.27,62.38,62.24,62.35,392800.0,47.4661,47.55,47.4433,47.5271,392800.0
2012-12-13 09:30:00,62.41,62.78,62.31,62.78,296200.0,47.5728,47.8549,47.4966,47.8549,296200.0
2012-12-13 10:00:00,62.77,62.86,62.59,62.66,268400.0,47.8473,47.9159,47.7101,47.7634,268400.0
2012-12-13 10:30:00,62.68,62.7,62.51,62.58,115600.0,47.7787,47.7939,47.6491,47.7024,115600.0
2012-12-13 11:00:00,62.59,62.65,62.46,62.47,159400.0,47.7101,47.7558,47.611,47.6186,159400.0
2012-12-13 11:30:00,62.49,62.73,62.49,62.73,161400.0,47.6338,47.8168,47.6338,47.8168,161400.0
2012-12-13 12:00:00,62.73,62.76,62.35,62.35,208600.0,47.8168,47.8396,47.5271,47.5271,208600.0
2012-12-13 12:30:00,62.38,62.47,62.31,62.36,300600.0,47.55,47.6186,47.4966,47.5347,300600.0
2012-12-13 13:00:00,62.35,62.47,62.19,62.28,290600.0,47.5271,47.6186,47.4051,47.4738,290600.0
2012-12-13 13:30:00,62.28,62.38,62.24,62.34,139800.0,47.4738,47.55,47.4433,47.5195,139800.0
2012-12-13 14:00:00,62.34,62.35,62.08,62.26,172400.0,47.5195,47.5271,47.3213,47.4585,172400.0
2012-12-13 14:30:00,62.26,62.3,62.18,62.19,200800.0,47.4585,47.489,47.3975,47.4051,200800.0
2012-12-13 15:00:00,62.22,62.26,62.12,62.24,282400.0,47.428,47.4585,47.3518,47.4433,282400.0
2012-12-13 15:30:00,62.24,62.52,62.21,62.37,495200.0,47.4433,47.6567,47.4204,47.5424,495200.0
2012-12-14 09:30:00,61.81,62.54,61.81,62.22,310400.0,47.1155,47.6719,47.1155,47.428,310400.0
2012-12-14 10:00:00,62.23,62.6,62.18,62.6,463200.0,47.4356,47.7177,47.3975,47.7177,463200.0
2012-12-14 10:30:00,62.61,62.72,62.5,62.62,180000.0,47.7253,47.8091,47.6415,47.7329,180000.0
2012-12-14 11:00:00,62.62,62.68,62.51,62.59,161800.0,47.7329,47.7787,47.6491,47.7101,161800.0
2012-12-14 11:30:00,62.58,62.6,62.42,62.58,131800.0,47.7024,47.7177,47.5805,47.7024,131800.0
2012-12-14 12:00:00,62.6,62.74,62.58,62.66,144000.0,47.7177,47.8244,47.7024,47.7634,144000.0
2012-12-14 12:30:00,62.67,62.67,62.53,62.57,110800.0,47.771,47.771,47.6643,47.6948,110800.0
2012-12-14 13:00:00,62.6,62.6,62.44,62.52,100600.0,47.7177,47.7177,47.5957,47.6567,100600.0
2012-12-14 13:30:00,62.51,62.59,62.48,62.58,111400.0,47.6491,47.7101,47.6262,47.7024,111400.0
2012-12-14 14:00:00,62.56,62.59,62.47,62.5,199400.0,47.6872,47.7101,47.6186,47.6415,199400.0
2012-12-14 14:30:00,62.5,62.57,62.35,62.42,189000.0,47.6415,47.6948,47.5271,47.5805,189000.0
2012-12-14 15:00:00,62.42,62.46,62.29,62.4,266800.0,47.5805,47.611,47.4814,47.5652,266800.0
2012-12-14 15:30:00,62.4,62.49,62.03,62.16,826200.0,47.5652,47.6338,47.2832,47.3823,826200.0
2012-12-17 09:30:00,62.45,62.87,62.31,62.76,519400.0,47.6033,47.9235,47.4966,47.8396,519400.0
2012-12-17 10:00:00,62.76,62.79,62.19,62.24,565600.0,47.8396,47.8625,47.4051,47.4433,565600.0
2012-12-17 10:30:00,62.24,62.35,62.08,62.12,306400.0,47.4433,47.5271,47.3213,47.3518,306400.0
2012-12-17 11:00:00,62.1,62.38,62.1,62.34,220000.0,47.3365,47.55,47.3365,47.5195,220000.0
2012-12-17 11:30:00,62.34,62.59,62.33,62.47,209200.0,47.5195,47.7101,47.5119,47.6186,209200.0
2012-12-17 12:00:00,62.49,62.7,62.47,62.62,154600.0,47.6338,47.7939,47.6186,47.7329,154600.0
2012-12-17 12:30:00,62.61,62.65,62.49,62.56,361000.0,47.7253,47.7558,47.6338,47.6872,361000.0
2012-12-17 13:00:00,62.55,62.57,62.38,62.38,139000.0,47.6796,47.6948,47.55,47.55,139000.0
2012-12-17 13:30:00,62.38,62.42,62.22,62.23,197000.0,47.55,47.5805,47.428,47.4356,197000.0
2012-12-17 14:00:00,62.24,62.47,62.22,62.37,286000.0,47.4433,47.6186,47.428,47.5424,286000.0
2012-12-17 14:30:00,62.38,62.57,62.32,62.5,317400.0,47.55,47.6948,47.5042,47.6415,317400.0
2012-12-17 15:00:00,62.52,62.66,62.48,62.54,313400.0,47.6567,47.7634,47.6262,47.6719,313400.0
2012-12-17 15:30:00,62.55,62.94,62.54,62.87,819800.0,47.6796,47.9768,47.6719,47.9235,819800.0
2012-12-18 09:30:00,62.76,62.95,62.54,62.63,548600.0,47.8396,47.9845,47.6719,47.7405,548600.0
2012-12-18 10:00:00,62.66,63.24,62.66,63.2,379200.0,47.7634,48.2055,47.7634,48.175,379200.0
2012-12-18 10:30:00,63.2,63.62,63.12,63.54,443000.0,48.175,48.4952,48.1141,48.4342,443000.0
2012-12-18 11:00:00,63.53,63.58,63.38,63.5,262200.0,48.4266,48.4647,48.3122,48.4037,262200.0
2012-12-18 11:30:00,63.51,63.6,63.35,63.35,176600.0,48.4113,48.4799,48.2894,48.2894,176600.0
2012-12-18 12:00:00,63.36,63.47,63.31,63.46,402000.0,48.297,48.3808,48.2589,48.3732,402000.0
2012-12-18 12:30:00,63.46,63.71,63.38,63.68,327000.0,48.3732,48.5638,48.3122,48.5409,327000.0
2012-12-18 13:00:00,63.69,63.69,63.47,63.49,265000.0,48.5485,48.5485,48.3808,48.3961,265000.0
2012-12-18 13:30:00,63.51,63.65,63.48,63.62,220000.0,48.4113,48.5181,48.3885,48.4952,220000.0
2012-12-18 14:00:00,63.63,63.67,63.55,63.55,369200.0,48.5028,48.5333,48.4418,48.4418,369200.0
2012-12-18 14:30:00,63.55,63.63,63.5,63.52,237400.0,48.4418,48.5028,48.4037,48.419,237400.0
2012-12-18 15:00:00,63.52,63.64,63.39,63.45,318200.0,48.419,48.5104,48.3199,48.3656,318200.0
2012-12-18 15:30:00,63.45,63.63,63.41,63.59,701200.0,48.3656,48.5028,48.3351,48.4723,701200.0
2012-12-19 09:30:00,63.77,63.77,63.21,63.33,316000.0,48.6095,48.6095,48.1827,48.2741,316000.0
2012-12-19 10:00:00,63.31,63.45,63.07,63.17,290600.0,48.2589,48.3656,48.0759,48.1522,290600.0
2012-12-19 10:30:00,63.18,63.32,63.12,63.17,116400.0,48.1598,48.2665,48.1141,48.1522,116400.0
2012-12-19 11:00:00,63.16,63.3,63.05,63.21,149400.0,48.1445,48.2513,48.0607,48.1827,149400.0
2012-12-19 11:30:00,63.21,63.38,63.17,63.22,131200.0,48.1827,48.3122,48.1522,48.1903,131200.0
2012-12-19 12:00:00,63.21,63.27,63.08,63.17,124600.0,48.1827,48.2284,48.0836,48.1522,124600.0
2012-12-19 12:30:00,63.18,63.35,63.14,63.16,103000.0,48.1598,48.2894,48.1293,48.1445,103000.0
2012-12-19 13:00:00,63.16,63.2,63.01,63.11,99000.0,48.1445,48.175,48.0302,48.1064,99000.0
2012-12-19 13:30:00,63.11,63.12,62.93,63.1,150200.0,48.1064,48.1141,47.9692,48.0988,150200.0
2012-12-19 14:00:00,63.08,63.13,62.97,63.1,139200.0,48.0836,48.1217,47.9997,48.0988,139200.0
2012-12-19 14:30:00,63.12,63.14,62.91,62.93,184800.0,48.1141,48.1293,47.954,47.9692,184800.0
2012-12-19 15:00:00,62.93,63.04,62.9,63.03,240200.0,47.9692,48.0531,47.9464,48.0454,240200.0
2012-12-19 15:30:00,63.04,63.13,62.88,62.88,335000.0,48.0531,48.1217,47.9311,47.9311,335000.0
2012-12-20 09:30:00,62.93,62.95,62.54,62.69,247200.0,47.9692,47.9845,47.6719,47.7863,247200.0
2012-12-20 10:00:00,62.71,63.04,62.68,62.84,204000.0,47.8015,48.0531,47.7787,47.9006,204000.0
2012-12-20 10:30:00,62.84,62.91,62.72,62.87,293600.0,47.9006,47.954,47.8091,47.9235,293600.0
2012-12-20 11:00:00,62.85,63.05,62.81,62.81,168200.0,47.9082,48.0607,47.8778,47.8778,168200.0
2012-12-20 11:30:00,62.84,62.94,62.76,62.81,127600.0,47.9006,47.9768,47.8396,47.8778,127600.0
2012-12-20 12:00:00,62.82,62.85,62.65,62.71,180600.0,47.8854,47.9082,47.7558,47.8015,180600.0
2012-12-20 12:30:00,62.71,62.84,62.63,62.83,186800.0,47.8015,47.9006,47.7405,47.893,186800.0
2012-12-20 13:00:00,62.77,62.84,62.65,62.75,136200.0,47.8473,47.9006,47.7558,47.832,136200.0
2012-12-20 13:30:00,62.74,62.92,62.71,62.89,196200.0,47.8244,47.9616,47.8015,47.9387,196200.0
2012-12-20 14:00:00,62.89,62.93,62.79,62.82,141800.0,47.9387,47.9692,47.8625,47.8854,141800.0
2012-12-20 14:30:00,62.84,62.93,62.79,62.88,174400.0,47.9006,47.9692,47.8625,47.9311,174400.0
2012-12-20 15:00:00,62.85,62.88,62.78,62.84,171800.0,47.9082,47.9311,47.8549,47.9006,171800.0
2012-12-20 15:30:00,62.85,63.08,62.81,63.07,418600.0,47.9082,48.0836,47.8778,48.0759,418600.0
2012-12-21 09:30:00,62.43,62.9,62.15,62.9,1881800.0,47.5881,47.9464,47.3747,47.9464,1881800.0
2012-12-21 10:00:00,62.9,62.97,62.7,62.77,358000.0,47.9464,47.9997,47.7939,47.8473,358000.0
2012-12-21 10:30:00,62.77,62.8,62.59,62.65,132600.0,47.8473,47.8701,47.7101,47.7558,132600.0
2012-12-21 11:00:00,62.63,62.68,62.46,62.64,178800.0,47.7405,47.7787,47.611,47.7482,178800.0
2012-12-21 11:30:00,62.64,62.64,62.45,62.63,173000.0,47.7482,47.7482,47.6033,47.7405,173000.0
2012-12-21 12:00:00,62.63,62.8,62.58,62.7,171200.0,47.7405,47.8701,47.7024,47.7939,171200.0
2012-12-21 12:30:00,62.69,62.87,62.65,62.8,148800.0,47.7863,47.9235,47.7558,47.8701,148800.0
2012-12-21 13:00:00,62.79,62.94,62.77,62.88,135400.0,47.8625,47.9768,47.8473,47.9311,135400.0
2012-12-21 13:30:00,62.88,63.08,62.81,63.08,170200.0,47.9311,48.0836,47.8778,48.0836,170200.0
2012-12-21 14:00:00,63.07,63.08,62.92,62.98,223800.0,48.0759,48.0836,47.9616,48.0073,223800.0
2012-12-21 14:30:00,62.97,63.06,62.92,62.97,174800.0,47.9997,48.0683,47.9616,47.9997,174800.0
2012-12-21 15:00:00,62.97,63.02,62.82,62.97,223800.0,47.9997,48.0378,47.8854,47.9997,223800.0
2012-12-21 15:30:00,62.97,63.05,62.79,62.85,433200.0,47.9997,48.0607,47.8625,47.9082,433200.0
2012-12-24 09:30:00,62.7,62.79,62.43,62.52,203400.0,47.7939,47.8625,47.5881,47.6567,203400.0
2012-12-24 10:00:00,62.52,62.68,62.46,62.56,152200.0,47.6567,47.7787,47.611,47.6872,152200.0
2012-12-24 10:30:00,62.57,62.67,62.53,62.57,71200.0,47.6948,47.771,47.6643,47.6948,71200.0
2012-12-24 11:00:00,62.55,62.57,62.47,62.51,114600.0,47.6796,47.6948,47.6186,47.6491,114600.0
2012-12-24 11:30:00,62.51,62.62,62.49,62.57,83800.0,47.6491,47.7329,47.6338,47.6948,83800.0
2012-12-24 12:00:00,62.59,62.61,62.49,62.6,164400.0,47.7101,47.7253,47.6338,47.7177,164400.0
2012-12-24 12:30:00,62.63,62.76,62.55,62.71,171200.0,47.7405,47.8396,47.6796,47.8015,171200.0
2012-12-26 09:30:00,62.81,62.85,62.48,62.52,132600.0,47.8778,47.9082,47.6262,47.6567,132600.0
2012-12-26 10:00:00,62.58,62.6,62.45,62.54,129200.0,47.7024,47.7177,47.6033,47.6719,129200.0
2012-12-26 10:30:00,62.54,62.55,62.41,62.42,87400.0,47.6719,47.6796,47.5728,47.5805,87400.0
2012-12-26 11:00:00,62.42,62.5,62.2,62.29,207000.0,47.5805,47.6415,47.4128,47.4814,207000.0
2012-12-26 11:30:00,62.27,62.43,62.26,62.4,132000.0,47.4661,47.5881,47.4585,47.5652,132000.0
2012-12-26 12:00:00,62.4,62.44,62.25,62.32,111400.0,47.5652,47.5957,47.4509,47.5042,111400.0
2012-12-26 12:30:00,62.31,62.45,62.25,62.42,95800.0,47.4966,47.6033,47.4509,47.5805,95800.0
2012-12-26 13:00:00,62.42,62.59,62.34,62.59,123200.0,47.5805,47.7101,47.5195,47.7101,123200.0
2012-12-26 13:30:00,62.58,62.6,62.37,62.45,86000.0,47.7024,47.7177,47.5424,47.6033,86000.0
2012-12-26 14:00:00,62.46,62.57,62.45,62.48,94000.0,47.611,47.6948,47.6033,47.6262,94000.0
2012-12-26 14:30:00,62.49,62.6,62.3,62.52,98600.0,47.6338,47.7177,47.489,47.6567,98600.0
2012-12-26 15:00:00,62.53,62.56,62.48,62.53,102800.0,47.6643,47.6872,47.6262,47.6643,102800.0
2012-12-26 15:30:00,62.51,62.51,62.34,62.36,280800.0,47.6491,47.6491,47.5195,47.5347,280800.0
2012-12-27 09:30:00,62.3,62.38,62.11,62.35,141800.0,47.489,47.55,47.3442,47.5271,141800.0
2012-12-27 10:00:00,62.29,62.31,61.9,62.09,195400.0,47.4814,47.4966,47.1841,47.3289,195400.0
2012-12-27 10:30:00,62.08,62.19,62.05,62.13,142400.0,47.3213,47.4051,47.2984,47.3594,142400.0
2012-12-27 11:00:00,62.17,62.2,62.03,62.07,193000.0,47.3899,47.4128,47.2832,47.3137,193000.0
2012-12-27 11:30:00,62.06,62.17,62.01,62.1,130200.0,47.3061,47.3899,47.2679,47.3365,130200.0
2012-12-27 12:00:00,62.09,62.1,61.76,61.8,119000.0,47.3289,47.3365,47.0774,47.1079,119000.0
2012-12-27 12:30:00,61.8,61.83,61.69,61.83,149000.0,47.1079,47.1307,47.024,47.1307,149000.0
2012-12-27 13:00:00,61.82,62.09,61.79,61.89,146400.0,47.1231,47.3289,47.1002,47.1765,146400.0
2012-12-27 13:30:00,61.89,61.92,61.74,61.82,147800.0,47.1765,47.1993,47.0621,47.1231,147800.0
2012-12-27 14:00:00,61.82,61.83,61.66,61.73,184600.0,47.1231,47.1307,47.0011,47.0545,184600.0
2012-12-27 14:30:00,61.7,62.25,61.67,62.22,252600.0,47.0316,47.4509,47.0088,47.428,252600.0
2012-12-27 15:00:00,62.22,62.37,62.12,62.19,202800.0,47.428,47.5424,47.3518,47.4051,202800.0
2012-12-27 15:30:00,62.18,62.51,62.18,62.32,296600.0,47.3975,47.6491,47.3975,47.5042,296600.0
2012-12-28 09:30:00,62.02,62.16,61.9,62.09,172800.0,47.2756,47.3823,47.1841,47.3289,172800.0
2012-12-28 10:00:00,62.09,62.32,61.99,62.13,133600.0,47.3289,47.5042,47.2527,47.3594,133600.0
2012-12-28 10:30:00,62.16,62.5,62.1,62.39,190800.0,47.3823,47.6415,47.3365,47.5576,190800.0
2012-12-28 11:00:00,62.38,62.4,62.21,62.21,73800.0,47.55,47.5652,47.4204,47.4204,73800.0
2012-12-28 11:30:00,62.2,62.4,62.17,62.35,54800.0,47.4128,47.5652,47.3899,47.5271,54800.0
2012-12-28 12:00:00,62.37,62.62,62.37,62.44,122600.0,47.5424,47.7329,47.5424,47.5957,122600.0
2012-12-28 12:30:00,62.45,62.45,62.28,62.38,53400.0,47.6033,47.6033,47.4738,47.55,53400.0
2012-12-28 13:00:00,62.38,62.43,62.2,62.2,49200.0,47.55,47.5881,47.4128,47.4128,49200.0
2012-12-28 13:30:00,62.19,62.27,62.1,62.17,67200.0,47.4051,47.4661,47.3365,47.3899,67200.0
2012-12-28 14:00:00,62.16,62.19,62.07,62.09,117800.0,47.3823,47.4051,47.3137,47.3289,117800.0
2012-12-28 14:30:00,62.1,62.19,62.05,62.09,102200.0,47.3365,47.4051,47.2984,47.3289,102200.0
2012-12-28 15:00:00,62.11,62.2,62.02,62.08,132200.0,47.3442,47.4128,47.2756,47.3213,132200.0
2012-12-28 15:30:00,62.08,62.18,61.74,61.77,447800.0,47.3213,47.3975,47.0621,47.085,447800.0
2012-12-31 09:30:00,61.63,62.18,61.51,62.1,417200.0,46.9783,47.3975,46.8868,47.3365,417200.0
2012-12-31 10:00:00,62.09,62.41,61.98,62.04,254200.0,47.3289,47.5728,47.2451,47.2908,254200.0
2012-12-31 10:30:00,62.07,62.32,61.94,62.06,135600.0,47.3137,47.5042,47.2146,47.3061,135600.0
2012-12-31 11:00:00,62.03,62.28,61.98,62.04,151600.0,47.2832,47.4738,47.2451,47.2908,151600.0
2012-12-31 11:30:00,62.04,62.14,61.9,62.01,71800.0,47.2908,47.367,47.1841,47.2679,71800.0
2012-12-31 12:00:00,62.04,62.08,61.95,62.05,78000.0,47.2908,47.3213,47.2222,47.2984,78000.0
2012-12-31 12:30:00,62.05,62.49,62.04,62.26,133800.0,47.2984,47.6338,47.2908,47.4585,133800.0
2012-12-31 13:00:00,62.3,62.46,62.13,62.35,118800.0,47.489,47.611,47.3594,47.5271,118800.0
2012-12-31 13:30:00,62.33,62.49,62.04,62.24,170600.0,47.5119,47.6338,47.2908,47.4433,170600.0
2012-12-31 14:00:00,62.24,62.29,62.16,62.29,103400.0,47.4433,47.4814,47.3823,47.4814,103400.0
2012-12-31 14:30:00,62.28,62.8,62.26,62.7,221400.0,47.4738,47.8701,47.4585,47.7939,221400.0
2012-12-31 15:00:00,62.7,62.8,62.51,62.51,250400.0,47.7939,47.8701,47.6491,47.6491,250400.0
2012-12-31 15:30:00,62.55,62.91,62.54,62.89,472600.0,47.6796,47.954,47.6719,47.9387,472600.0
2013-01-02 09:30:00,64.12,64.66,64.07,64.46,718200.0,48.8763,49.2879,48.8382,49.1355,718200.0
2013-01-02 10:00:00,64.46,64.67,64.38,64.53,477800.0,49.1355,49.2956,49.0745,49.1888,477800.0
2013-01-02 10:30:00,64.52,64.62,64.39,64.45,296600.0,49.1812,49.2574,49.0821,49.1279,296600.0
2013-01-02 11:00:00,64.45,64.51,64.25,64.31,323200.0,49.1279,49.1736,48.9754,49.0211,323200.0
2013-01-02 11:30:00,64.27,64.41,64.25,64.3,220600.0,48.9907,49.0974,48.9754,49.0135,220600.0
2013-01-02 12:00:00,64.28,64.33,64.13,64.2,269800.0,48.9983,49.0364,48.8839,48.9373,269800.0
2013-01-02 12:30:00,64.2,64.21,64.03,64.04,126400.0,48.9373,48.9449,48.8077,48.8153,126400.0
2013-01-02 13:00:00,64.06,64.11,63.91,64.01,103600.0,48.8306,48.8687,48.7162,48.7925,103600.0
2013-01-02 13:30:00,64.0,64.02,63.84,63.95,188400.0,48.7848,48.8001,48.6629,48.7467,188400.0
2013-01-02 14:00:00,63.95,63.98,63.82,63.91,214000.0,48.7467,48.7696,48.6476,48.7162,214000.0
2013-01-02 14:30:00,63.92,63.92,63.66,63.76,178200.0,48.7239,48.7239,48.5257,48.6019,178200.0
2013-01-02 15:00:00,63.77,63.96,63.77,63.9,249400.0,48.6095,48.7544,48.6095,48.7086,249400.0
2013-01-02 15:30:00,63.91,64.23,63.81,64.22,737400.0,48.7162,48.9602,48.64,48.9525,737400.0
2013-01-03 09:30:00,64.13,64.7,64.05,64.54,636400.0,48.8839,49.3184,48.823,49.1965,636400.0
2013-01-03 10:00:00,64.56,64.63,64.48,64.6,327600.0,49.2117,49.2651,49.1507,49.2422,327600.0
2013-01-03 10:30:00,64.6,64.65,64.55,64.58,180200.0,49.2422,49.2803,49.2041,49.227,180200.0
2013-01-03 11:00:00,64.6,64.7,64.51,64.55,198000.0,49.2422,49.3184,49.1736,49.2041,198000.0
2013-01-03 11:30:00,64.57,64.82,64.55,64.77,192200.0,49.2193,49.4099,49.2041,49.3718,192200.0
2013-01-03 12:00:00,64.76,64.94,64.75,64.86,109200.0,49.3642,49.5014,49.3565,49.4404,109200.0
2013-01-03 12:30:00,64.88,64.89,64.8,64.89,120400.0,49.4556,49.4633,49.3947,49.4633,120400.0
2013-01-03 13:00:00,64.89,65.11,64.88,65.11,211200.0,49.4633,49.631,49.4556,49.631,211200.0
2013-01-03 13:30:00,65.1,65.17,65.02,65.04,89000.0,49.6233,49.6767,49.5624,49.5776,89000.0
2013-01-03 14:00:00,65.04,65.05,64.67,64.73,140400.0,49.5776,49.5852,49.2956,49.3413,140400.0
2013-01-03 14:30:00,64.73,64.76,64.44,64.48,186200.0,49.3413,49.3642,49.1202,49.1507,186200.0
2013-01-03 15:00:00,64.47,64.5,64.19,64.25,260200.0,49.1431,49.166,48.9297,48.9754,260200.0
2013-01-03 15:30:00,64.27,64.33,64.11,64.29,519600.0,48.9907,49.0364,48.8687,49.0059,519600.0
2013-01-04 09:30:00,64.42,64.75,64.15,64.44,448400.0,49.105,49.3565,48.8992,49.1202,448400.0
2013-01-04 10:00:00,64.44,64.69,64.33,64.6,337200.0,49.1202,49.3108,49.0364,49.2422,337200.0
2013-01-04 10:30:00,64.6,64.7,64.47,64.61,135400.0,49.2422,49.3184,49.1431,49.2498,135400.0
2013-01-04 11:00:00,64.62,64.84,64.61,64.84,98000.0,49.2574,49.4251,49.2498,49.4251,98000.0
2013-01-04 11:30:00,64.83,65.21,64.81,65.1,191200.0,49.4175,49.7072,49.4023,49.6233,191200.0
2013-01-04 12:00:00,65.09,65.25,65.09,65.23,107400.0,49.6157,49.7377,49.6157,49.7224,107400.0
2013-01-04 12:30:00,65.23,65.34,65.19,65.23,135800.0,49.7224,49.8063,49.6919,49.7224,135800.0
2013-01-04 13:00:00,65.23,65.44,65.22,65.43,208600.0,49.7224,49.8825,49.7148,49.8749,208600.0
2013-01-04 13:30:00,65.42,65.47,65.33,65.38,147400.0,49.8673,49.9054,49.7987,49.8368,147400.0
2013-01-04 14:00:00,65.38,65.39,65.31,65.33,113800.0,49.8368,49.8444,49.7834,49.7987,113800.0
2013-01-04 14:30:00,65.34,65.4,65.26,65.39,136600.0,49.8063,49.852,49.7453,49.8444,136600.0
2013-01-04 15:00:00,65.38,65.48,65.31,65.46,210800.0,49.8368,49.913,49.7834,49.8977,210800.0
2013-01-04 15:30:00,65.46,65.49,65.32,65.43,478600.0,49.8977,49.9206,49.791,49.8749,478600.0
2013-01-07 09:30:00,65.2,65.23,64.86,65.14,431600.0,49.6996,49.7224,49.4404,49.6538,431600.0
2013-01-07 10:00:00,65.14,65.14,64.82,64.86,162000.0,49.6538,49.6538,49.4099,49.4404,162000.0
2013-01-07 10:30:00,64.86,64.88,64.6,64.65,166800.0,49.4404,49.4556,49.2422,49.2803,166800.0
2013-01-07 11:00:00,64.65,64.81,64.58,64.78,148800.0,49.2803,49.4023,49.227,49.3794,148800.0
2013-01-07 11:30:00,64.79,64.92,64.79,64.85,111000.0,49.387,49.4861,49.387,49.4328,111000.0
2013-01-07 12:00:00,64.84,64.92,64.78,64.92,142800.0,49.4251,49.4861,49.3794,49.4861,142800.0
2013-01-07 12:30:00,64.9,64.94,64.86,64.91,107400.0,49.4709,49.5014,49.4404,49.4785,107400.0
2013-01-07 13:00:00,64.91,64.96,64.88,64.92,84800.0,49.4785,49.5166,49.4556,49.4861,84800.0
2013-01-07 13:30:00,64.92,65.02,64.88,65.01,67000.0,49.4861,49.5624,49.4556,49.5547,67000.0
2013-01-07 14:00:00,64.99,65.17,64.98,65.15,145200.0,49.5395,49.6767,49.5319,49.6614,145200.0
2013-01-07 14:30:00,65.16,65.25,65.14,65.17,101200.0,49.6691,49.7377,49.6538,49.6767,101200.0
2013-01-07 15:00:00,65.17,65.19,65.11,65.18,127800.0,49.6767,49.6919,49.631,49.6843,127800.0
2013-01-07 15:30:00,65.17,65.2,65.1,65.14,323600.0,49.6767,49.6996,49.6233,49.6538,323600.0
2013-01-08 09:30:00,65.05,65.17,64.82,65.06,432800.0,49.5852,49.6767,49.4099,49.5928,432800.0
2013-01-08 10:00:00,65.03,65.1,64.65,64.71,221600.0,49.57,49.6233,49.2803,49.3261,221600.0
2013-01-08 10:30:00,64.69,64.72,64.58,64.64,100200.0,49.3108,49.3337,49.227,49.2727,100200.0
2013-01-08 11:00:00,64.64,64.67,64.5,64.61,118400.0,49.2727,49.2956,49.166,49.2498,118400.0
2013-01-08 11:30:00,64.62,64.78,64.6,64.75,78400.0,49.2574,49.3794,49.2422,49.3565,78400.0
2013-01-08 12:00:00,64.76,64.82,64.62,64.73,77200.0,49.3642,49.4099,49.2574,49.3413,77200.0
2013-01-08 12:30:00,64.73,64.81,64.59,64.61,109400.0,49.3413,49.4023,49.2346,49.2498,109400.0
2013-01-08 13:00:00,64.58,64.78,64.58,64.75,55800.0,49.227,49.3794,49.227,49.3565,55800.0
2013-01-08 13:30:00,64.75,64.92,64.73,64.92,126800.0,49.3565,49.4861,49.3413,49.4861,126800.0
2013-01-08 14:00:00,64.91,65.02,64.89,65.0,167800.0,49.4785,49.5624,49.4633,49.5471,167800.0
2013-01-08 14:30:00,64.99,65.01,64.85,64.89,100800.0,49.5395,49.5547,49.4328,49.4633,100800.0
2013-01-08 15:00:00,64.89,65.18,64.89,65.11,158400.0,49.4633,49.6843,49.4633,49.631,158400.0
2013-01-08 15:30:00,65.11,65.2,64.92,65.1,383000.0,49.631,49.6996,49.4861,49.6233,383000.0
2013-01-09 09:30:00,65.3,65.8,65.21,65.64,319200.0,49.7758,50.1569,49.7072,50.035,319200.0
2013-01-09 10:00:00,65.66,65.89,65.64,65.83,138200.0,50.0502,50.2255,50.035,50.1798,138200.0
2013-01-09 10:30:00,65.83,65.86,65.7,65.72,202200.0,50.1798,50.2027,50.0807,50.0959,202200.0
2013-01-09 11:00:00,65.72,65.74,65.54,65.72,82800.0,50.0959,50.1112,49.9587,50.0959,82800.0
2013-01-09 11:30:00,65.73,65.83,65.62,65.72,112400.0,50.1036,50.1798,50.0197,50.0959,112400.0
2013-01-09 12:00:00,65.73,65.81,65.64,65.65,117000.0,50.1036,50.1645,50.035,50.0426,117000.0
2013-01-09 12:30:00,65.64,65.66,65.4,65.45,94200.0,50.035,50.0502,49.852,49.8901,94200.0
2013-01-09 13:00:00,65.45,65.46,65.3,65.33,81600.0,49.8901,49.8977,49.7758,49.7987,81600.0
2013-01-09 13:30:00,65.33,65.37,65.24,65.29,112400.0,49.7987,49.8291,49.7301,49.7682,112400.0
2013-01-09 14:00:00,65.29,65.35,65.25,65.29,77800.0,49.7682,49.8139,49.7377,49.7682,77800.0
2013-01-09 14:30:00,65.3,65.33,65.14,65.16,94200.0,49.7758,49.7987,49.6538,49.6691,94200.0
2013-01-09 15:00:00,65.15,65.45,65.14,65.36,195800.0,49.6614,49.8901,49.6538,49.8215,195800.0
2013-01-09 15:30:00,65.36,65.46,65.29,65.45,282200.0,49.8215,49.8977,49.7682,49.8901,282200.0
2013-01-10 09:30:00,65.55,65.88,65.14,65.19,414400.0,49.9664,50.2179,49.6538,49.6919,414400.0
2013-01-10 10:00:00,65.18,65.56,65.17,65.23,277800.0,49.6843,49.974,49.6767,49.7224,277800.0
2013-01-10 10:30:00,65.23,65.23,65.07,65.14,179200.0,49.7224,49.7224,49.6005,49.6538,179200.0
2013-01-10 11:00:00,65.14,65.2,64.97,65.08,154200.0,49.6538,49.6996,49.5242,49.6081,154200.0
2013-01-10 11:30:00,65.08,65.17,65.08,65.16,133200.0,49.6081,49.6767,49.6081,49.6691,133200.0
2013-01-10 12:00:00,65.15,65.25,65.1,65.23,113800.0,49.6614,49.7377,49.6233,49.7224,113800.0
2013-01-10 12:30:00,65.23,65.39,65.17,65.39,100600.0,49.7224,49.8444,49.6767,49.8444,100600.0
2013-01-10 13:00:00,65.39,65.42,65.29,65.29,83200.0,49.8444,49.8673,49.7682,49.7682,83200.0
2013-01-10 13:30:00,65.29,65.39,65.27,65.35,84600.0,49.7682,49.8444,49.7529,49.8139,84600.0
2013-01-10 14:00:00,65.35,65.35,65.2,65.22,97000.0,49.8139,49.8139,49.6996,49.7148,97000.0
2013-01-10 14:30:00,65.24,65.44,65.22,65.42,123800.0,49.7301,49.8825,49.7148,49.8673,123800.0
2013-01-10 15:00:00,65.42,65.58,65.4,65.46,227200.0,49.8673,49.9892,49.852,49.8977,227200.0
2013-01-10 15:30:00,65.46,65.53,65.35,65.53,491600.0,49.8977,49.9511,49.8139,49.9511,491600.0
2013-01-11 09:30:00,65.59,66.05,65.56,65.69,414400.0,49.9968,50.3475,49.974,50.0731,414400.0
2013-01-11 10:00:00,65.69,65.76,65.42,65.43,201800.0,50.0731,50.1264,49.8673,49.8749,201800.0
2013-01-11 10:30:00,65.43,65.53,65.41,65.46,66800.0,49.8749,49.9511,49.8596,49.8977,66800.0
2013-01-11 11:00:00,65.46,65.57,65.42,65.42,119600.0,49.8977,49.9816,49.8673,49.8673,119600.0
2013-01-11 11:30:00,65.42,65.64,65.38,65.61,158400.0,49.8673,50.035,49.8368,50.0121,158400.0
2013-01-11 12:00:00,65.61,65.63,65.51,65.62,253600.0,50.0121,50.0273,49.9359,50.0197,253600.0
2013-01-11 12:30:00,65.62,65.62,65.48,65.52,151400.0,50.0197,50.0197,49.913,49.9435,151400.0
2013-01-11 13:00:00,65.52,65.53,65.36,65.39,103600.0,49.9435,49.9511,49.8215,49.8444,103600.0
2013-01-11 13:30:00,65.38,65.44,65.34,65.36,139200.0,49.8368,49.8825,49.8063,49.8215,139200.0
2013-01-11 14:00:00,65.36,65.41,65.35,65.38,190000.0,49.8215,49.8596,49.8139,49.8368,190000.0
2013-01-11 14:30:00,65.4,65.49,65.39,65.44,236400.0,49.852,49.9206,49.8444,49.8825,236400.0
2013-01-11 15:00:00,65.45,65.51,65.38,65.47,182600.0,49.8901,49.9359,49.8368,49.9054,182600.0
2013-01-11 15:30:00,65.47,65.55,65.41,65.46,453400.0,49.9054,49.9664,49.8596,49.8977,453400.0
2013-01-14 09:30:00,65.51,66.0,65.51,65.62,159200.0,49.9359,50.3094,49.9359,50.0197,159200.0
2013-01-14 10:00:00,65.58,65.75,65.54,65.75,147000.0,49.9892,50.1188,49.9587,50.1188,147000.0
2013-01-14 10:30:00,65.75,65.88,65.7,65.74,108200.0,50.1188,50.2179,50.0807,50.1112,108200.0
2013-01-14 11:00:00,65.73,65.86,65.7,65.8,213600.0,50.1036,50.2027,50.0807,50.1569,213600.0
2013-01-14 11:30:00,65.8,65.89,65.68,65.88,109800.0,50.1569,50.2255,50.0654,50.2179,109800.0
2013-01-14 12:00:00,65.86,65.86,65.52,65.52,88000.0,50.2027,50.2027,49.9435,49.9435,88000.0
2013-01-14 12:30:00,65.53,65.6,65.52,65.56,47000.0,49.9511,50.0045,49.9435,49.974,47000.0
2013-01-14 13:00:00,65.58,65.61,65.5,65.58,57800.0,49.9892,50.0121,49.9282,49.9892,57800.0
2013-01-14 13:30:00,65.58,65.66,65.51,65.56,82200.0,49.9892,50.0502,49.9359,49.974,82200.0
2013-01-14 14:00:00,65.53,65.67,65.52,65.63,44000.0,49.9511,50.0578,49.9435,50.0273,44000.0
2013-01-14 14:30:00,65.63,65.65,65.49,65.53,154200.0,50.0273,50.0426,49.9206,49.9511,154200.0
2013-01-14 15:00:00,65.56,65.7,65.55,65.66,94200.0,49.974,50.0807,49.9664,50.0502,94200.0
2013-01-14 15:30:00,65.67,65.67,65.57,65.67,163000.0,50.0578,50.0578,49.9816,50.0578,163000.0
2013-01-15 09:30:00,65.45,65.6,65.21,65.34,152000.0,49.8901,50.0045,49.7072,49.8063,152000.0
2013-01-15 10:00:00,65.36,65.48,65.28,65.29,95600.0,49.8215,49.913,49.7605,49.7682,95600.0
2013-01-15 10:30:00,65.29,65.78,65.26,65.75,105000.0,49.7682,50.1417,49.7453,50.1188,105000.0
2013-01-15 11:00:00,65.74,65.77,65.58,65.64,108800.0,50.1112,50.1341,49.9892,50.035,108800.0
2013-01-15 11:30:00,65.64,65.65,65.49,65.51,91200.0,50.035,50.0426,49.9206,49.9359,91200.0
2013-01-15 12:00:00,65.53,65.61,65.51,65.61,95600.0,49.9511,50.0121,49.9359,50.0121,95600.0
2013-01-15 12:30:00,65.61,65.64,65.5,65.56,85000.0,50.0121,50.035,49.9282,49.974,85000.0
2013-01-15 13:00:00,65.56,65.63,65.52,65.54,94800.0,49.974,50.0273,49.9435,49.9587,94800.0
2013-01-15 13:30:00,65.55,65.57,65.41,65.42,65200.0,49.9664,49.9816,49.8596,49.8673,65200.0
2013-01-15 14:00:00,65.42,65.5,65.39,65.42,105000.0,49.8673,49.9282,49.8444,49.8673,105000.0
2013-01-15 14:30:00,65.41,65.69,65.37,65.69,83200.0,49.8596,50.0731,49.8291,50.0731,83200.0
2013-01-15 15:00:00,65.68,65.7,65.6,65.64,103600.0,50.0654,50.0807,50.0045,50.035,103600.0
2013-01-15 15:30:00,65.64,65.83,65.64,65.71,296600.0,50.035,50.1798,50.035,50.0883,296600.0
2013-01-16 09:30:00,65.49,65.6,65.33,65.54,137400.0,49.9206,50.0045,49.7987,49.9587,137400.0
2013-01-16 10:00:00,65.54,65.64,65.49,65.6,82000.0,49.9587,50.035,49.9206,50.0045,82000.0
2013-01-16 10:30:00,65.57,65.62,65.46,65.47,134400.0,49.9816,50.0197,49.8977,49.9054,134400.0
2013-01-16 11:00:00,65.47,65.81,65.45,65.81,124600.0,49.9054,50.1645,49.8901,50.1645,124600.0
2013-01-16 11:30:00,65.77,65.91,65.58,65.61,190800.0,50.1341,50.2408,49.9892,50.0121,190800.0
2013-01-16 12:00:00,65.61,65.64,65.47,65.51,102200.0,50.0121,50.035,49.9054,49.9359,102200.0
2013-01-16 12:30:00,65.48,65.59,65.47,65.55,47000.0,49.913,49.9968,49.9054,49.9664,47000.0
2013-01-16 13:00:00,65.58,65.68,65.53,65.61,57000.0,49.9892,50.0654,49.9511,50.0121,57000.0
2013-01-16 13:30:00,65.6,65.71,65.6,65.63,59600.0,50.0045,50.0883,50.0045,50.0273,59600.0
2013-01-16 14:00:00,65.64,65.71,65.54,65.63,169200.0,50.035,50.0883,49.9587,50.0273,169200.0
2013-01-16 14:30:00,65.66,65.7,65.56,65.66,87400.0,50.0502,50.0807,49.974,50.0502,87400.0
2013-01-16 15:00:00,65.66,65.74,65.58,65.58,146200.0,50.0502,50.1112,49.9892,49.9892,146200.0
2013-01-16 15:30:00,65.57,65.7,65.55,65.68,378600.0,49.9816,50.0807,49.9664,50.0654,378600.0
2013-01-17 09:30:00,66.13,66.14,65.58,65.73,198600.0,50.4085,50.4161,49.9892,50.1036,198600.0
2013-01-17 10:00:00,65.73,65.93,65.6,65.93,171000.0,50.1036,50.256,50.0045,50.256,171000.0
2013-01-17 10:30:00,65.97,65.97,65.73,65.78,145000.0,50.2865,50.2865,50.1036,50.1417,145000.0
2013-01-17 11:00:00,65.79,65.95,65.74,65.95,218400.0,50.1493,50.2713,50.1112,50.2713,218400.0
2013-01-17 11:30:00,65.94,65.98,65.83,65.83,199000.0,50.2636,50.2941,50.1798,50.1798,199000.0
2013-01-17 12:00:00,65.86,65.88,65.82,65.85,189800.0,50.2027,50.2179,50.1722,50.195,189800.0
2013-01-17 12:30:00,65.85,66.02,65.75,65.76,181600.0,50.195,50.3246,50.1188,50.1264,181600.0
2013-01-17 13:00:00,65.77,65.83,65.67,65.79,208800.0,50.1341,50.1798,50.0578,50.1493,208800.0
2013-01-17 13:30:00,65.79,65.87,65.78,65.85,136400.0,50.1493,50.2103,50.1417,50.195,136400.0
2013-01-17 14:00:00,65.87,65.9,65.79,65.8,192800.0,50.2103,50.2331,50.1493,50.1569,192800.0
2013-01-17 14:30:00,65.8,65.85,65.76,65.76,263200.0,50.1569,50.195,50.1264,50.1264,263200.0
2013-01-17 15:00:00,65.77,65.89,65.73,65.88,307000.0,50.1341,50.2255,50.1036,50.2179,307000.0
2013-01-17 15:30:00,65.89,65.95,65.83,65.83,448400.0,50.2255,50.2713,50.1798,50.1798,448400.0
2013-01-18 09:30:00,66.04,66.12,65.53,65.61,1038000.0,50.3399,50.4008,49.9511,50.0121,1038000.0
2013-01-18 10:00:00,65.61,65.84,65.55,65.64,185400.0,50.0121,50.1874,49.9664,50.035,185400.0
2013-01-18 10:30:00,65.6,65.82,65.6,65.77,174000.0,50.0045,50.1722,50.0045,50.1341,174000.0
2013-01-18 11:00:00,65.77,65.77,65.42,65.61,196400.0,50.1341,50.1341,49.8673,50.0121,196400.0
2013-01-18 11:30:00,65.62,65.62,65.4,65.49,157800.0,50.0197,50.0197,49.852,49.9206,157800.0
2013-01-18 12:00:00,65.49,65.67,65.49,65.61,53000.0,49.9206,50.0578,49.9206,50.0121,53000.0
2013-01-18 12:30:00,65.6,65.73,65.53,65.72,194600.0,50.0045,50.1036,49.9511,50.0959,194600.0
2013-01-18 13:00:00,65.71,66.01,65.68,66.0,86800.0,50.0883,50.317,50.0654,50.3094,86800.0
2013-01-18 13:30:00,66.0,66.04,65.95,65.98,104200.0,50.3094,50.3399,50.2713,50.2941,104200.0
2013-01-18 14:00:00,65.98,66.04,65.97,66.01,149000.0,50.2941,50.3399,50.2865,50.317,149000.0
2013-01-18 14:30:00,66.02,66.05,65.98,65.99,91800.0,50.3246,50.3475,50.2941,50.3017,91800.0
2013-01-18 15:00:00,66.0,66.09,65.97,66.07,132600.0,50.3094,50.378,50.2865,50.3627,132600.0
2013-01-18 15:30:00,66.07,66.25,66.02,66.24,663000.0,50.3627,50.4999,50.3246,50.4923,663000.0
2013-01-22 09:30:00,66.23,66.86,66.19,66.82,446400.0,50.4847,50.9649,50.4542,50.9344,446400.0
2013-01-22 10:00:00,66.79,66.83,66.55,66.55,225600.0,50.9116,50.942,50.7286,50.7286,225600.0
2013-01-22 10:30:00,66.54,66.58,66.45,66.52,384400.0,50.721,50.7515,50.6524,50.7057,384400.0
2013-01-22 11:00:00,66.51,66.63,66.5,66.53,271800.0,50.6981,50.7896,50.6905,50.7134,271800.0
2013-01-22 11:30:00,66.52,66.61,66.45,66.45,400800.0,50.7057,50.7744,50.6524,50.6524,400800.0
2013-01-22 12:00:00,66.45,66.7,66.44,66.65,196000.0,50.6524,50.843,50.6448,50.8048,196000.0
2013-01-22 12:30:00,66.63,66.83,66.63,66.69,124200.0,50.7896,50.942,50.7896,50.8353,124200.0
2013-01-22 13:00:00,66.7,66.75,66.61,66.73,149000.0,50.843,50.8811,50.7744,50.8658,149000.0
2013-01-22 13:30:00,66.72,66.79,66.68,66.72,255400.0,50.8582,50.9116,50.8277,50.8582,255400.0
2013-01-22 14:00:00,66.72,66.86,66.69,66.8,234000.0,50.8582,50.9649,50.8353,50.9192,234000.0
2013-01-22 14:30:00,66.8,66.91,66.7,66.7,450800.0,50.9192,51.003,50.843,50.843,450800.0
2013-01-22 15:00:00,66.7,66.8,66.59,66.75,398800.0,50.843,50.9192,50.7591,50.8811,398800.0
2013-01-22 15:30:00,66.74,66.91,66.73,66.86,737800.0,50.8734,51.003,50.8658,50.9649,737800.0
2013-01-23 09:30:00,66.76,67.28,66.76,67.1,479800.0,50.8887,51.2851,50.8887,51.1479,479800.0
2013-01-23 10:00:00,67.14,67.17,66.86,66.9,235400.0,51.1784,51.2012,50.9649,50.9954,235400.0
2013-01-23 10:30:00,66.91,67.05,66.8,66.96,601000.0,51.003,51.1097,50.9192,51.0411,601000.0
2013-01-23 11:00:00,66.99,67.16,66.92,67.11,401000.0,51.064,51.1936,51.0107,51.1555,401000.0
2013-01-23 11:30:00,67.12,67.34,67.12,67.31,450000.0,51.1631,51.3308,51.1631,51.3079,450000.0
2013-01-23 12:00:00,67.32,67.35,67.26,67.32,385800.0,51.3156,51.3384,51.2698,51.3156,385800.0
2013-01-23 12:30:00,67.3,67.5,67.27,67.49,244400.0,51.3003,51.4528,51.2774,51.4451,244400.0
2013-01-23 13:00:00,67.48,67.63,67.08,67.6,439200.0,51.4375,51.5519,51.1326,51.529,439200.0
2013-01-23 13:30:00,67.61,67.93,67.6,67.93,627200.0,51.5366,51.7805,51.529,51.7805,627200.0
2013-01-23 14:00:00,67.92,68.07,67.82,68.04,595000.0,51.7729,51.8873,51.6967,51.8644,595000.0
2013-01-23 14:30:00,68.03,68.09,67.94,68.07,417800.0,51.8568,51.9025,51.7882,51.8873,417800.0
2013-01-23 15:00:00,68.08,68.1,67.77,67.85,680200.0,51.8949,51.9101,51.6586,51.7196,680200.0
2013-01-23 15:30:00,67.85,67.85,67.42,67.68,1282000.0,51.7196,51.7196,51.3918,51.59,1282000.0
2013-01-24 09:30:00,67.23,67.75,66.07,67.17,1005200.0,51.247,51.6433,50.3627,51.2012,1005200.0
2013-01-24 10:00:00,67.2,67.66,67.11,67.4,720000.0,51.2241,51.5747,51.1555,51.3765,720000.0
2013-01-24 10:30:00,67.42,67.42,67.03,67.11,749600.0,51.3918,51.3918,51.0945,51.1555,749600.0
2013-01-24 11:00:00,67.12,67.32,66.99,67.03,657400.0,51.1631,51.3156,51.064,51.0945,657400.0
2013-01-24 11:30:00,67.03,67.3,67.0,67.01,440000.0,51.0945,51.3003,51.0716,51.0793,440000.0
2013-01-24 12:00:00,67.02,67.08,66.91,66.94,373000.0,51.0869,51.1326,51.003,51.0259,373000.0
2013-01-24 12:30:00,66.93,66.93,66.51,66.52,319400.0,51.0183,51.0183,50.6981,50.7057,319400.0
2013-01-24 13:00:00,66.55,66.71,66.53,66.66,263400.0,50.7286,50.8506,50.7134,50.8125,263400.0
2013-01-24 13:30:00,66.68,66.98,66.66,66.92,412600.0,50.8277,51.0564,50.8125,51.0107,412600.0
2013-01-24 14:00:00,66.92,67.0,66.6,66.63,435800.0,51.0107,51.0716,50.7667,50.7896,435800.0
2013-01-24 14:30:00,66.63,66.98,66.6,66.98,714000.0,50.7896,51.0564,50.7667,51.0564,714000.0
2013-01-24 15:00:00,66.94,67.33,66.82,67.3,554800.0,51.0259,51.3232,50.9344,51.3003,554800.0
2013-01-24 15:30:00,67.32,67.32,66.86,66.92,1167600.0,51.3156,51.3156,50.9649,51.0107,1167600.0
2013-01-25 09:30:00,67.27,67.5,66.83,66.94,643400.0,51.2774,51.4528,50.942,51.0259,643400.0
2013-01-25 10:00:00,66.89,67.03,66.72,66.72,565600.0,50.9878,51.0945,50.8582,50.8582,565600.0
2013-01-25 10:30:00,66.74,66.85,66.63,66.81,364600.0,50.8734,50.9573,50.7896,50.9268,364600.0
2013-01-25 11:00:00,66.81,66.97,66.79,66.91,290600.0,50.9268,51.0488,50.9116,51.003,290600.0
2013-01-25 11:30:00,66.92,66.98,66.83,66.92,197200.0,51.0107,51.0564,50.942,51.0107,197200.0
2013-01-25 12:00:00,66.96,67.33,66.94,67.3,221600.0,51.0411,51.3232,51.0259,51.3003,221600.0
2013-01-25 12:30:00,67.3,67.33,67.25,67.3,199600.0,51.3003,51.3232,51.2622,51.3003,199600.0
2013-01-25 13:00:00,67.3,67.55,67.29,67.47,272600.0,51.3003,51.4909,51.2927,51.4299,272600.0
2013-01-25 13:30:00,67.46,67.58,67.39,67.5,238400.0,51.4223,51.5137,51.3689,51.4528,238400.0
2013-01-25 14:00:00,67.51,67.57,67.4,67.53,235400.0,51.4604,51.5061,51.3765,51.4756,235400.0
2013-01-25 14:30:00,67.54,67.71,67.5,67.55,279000.0,51.4833,51.6128,51.4528,51.4909,279000.0
2013-01-25 15:00:00,67.55,67.58,67.4,67.44,367400.0,51.4909,51.5137,51.3765,51.407,367400.0
2013-01-25 15:30:00,67.44,67.45,67.26,67.39,619400.0,51.407,51.4147,51.2698,51.3689,619400.0
2013-01-28 09:30:00,67.42,67.6,66.51,66.58,563400.0,51.3918,51.529,50.6981,50.7515,563400.0
2013-01-28 10:00:00,66.57,66.6,66.17,66.51,349400.0,50.7439,50.7667,50.439,50.6981,349400.0
2013-01-28 10:30:00,66.48,66.53,66.39,66.51,247800.0,50.6753,50.7134,50.6067,50.6981,247800.0
2013-01-28 11:00:00,66.51,66.62,66.49,66.6,186800.0,50.6981,50.782,50.6829,50.7667,186800.0
2013-01-28 11:30:00,66.61,66.72,66.61,66.66,177200.0,50.7744,50.8582,50.7744,50.8125,177200.0
2013-01-28 12:00:00,66.67,66.69,66.47,66.49,264600.0,50.8201,50.8353,50.6676,50.6829,264600.0
2013-01-28 12:30:00,66.49,66.62,66.41,66.41,201000.0,50.6829,50.782,50.6219,50.6219,201000.0
2013-01-28 13:00:00,66.42,66.43,66.26,66.39,226200.0,50.6295,50.6371,50.5076,50.6067,226200.0
2013-01-28 13:30:00,66.39,66.45,66.32,66.38,197400.0,50.6067,50.6524,50.5533,50.599,197400.0
2013-01-28 14:00:00,66.37,66.5,66.33,66.48,205600.0,50.5914,50.6905,50.5609,50.6753,205600.0
2013-01-28 14:30:00,66.47,66.55,66.44,66.53,211600.0,50.6676,50.7286,50.6448,50.7134,211600.0
2013-01-28 15:00:00,66.53,66.6,66.39,66.42,298400.0,50.7134,50.7667,50.6067,50.6295,298400.0
2013-01-28 15:30:00,66.42,66.49,66.38,66.44,641000.0,50.6295,50.6829,50.599,50.6448,641000.0
2013-01-29 09:30:00,66.39,66.92,66.35,66.73,391600.0,50.6067,51.0107,50.5762,50.8658,391600.0
2013-01-29 10:00:00,66.73,67.12,66.58,66.88,322800.0,50.8658,51.1631,50.7515,50.9802,322800.0
2013-01-29 10:30:00,66.85,67.33,66.84,67.18,317000.0,50.9573,51.3232,50.9497,51.2088,317000.0
2013-01-29 11:00:00,67.18,67.4,67.16,67.38,382400.0,51.2088,51.3765,51.1936,51.3613,382400.0
2013-01-29 11:30:00,67.38,67.48,67.33,67.39,248400.0,51.3613,51.4375,51.3232,51.3689,248400.0
2013-01-29 12:00:00,67.38,67.38,67.07,67.07,319800.0,51.3613,51.3613,51.125,51.125,319800.0
2013-01-29 12:30:00,67.07,67.24,67.06,67.13,216800.0,51.125,51.2546,51.1174,51.1707,216800.0
2013-01-29 13:00:00,67.13,67.3,67.13,67.28,150200.0,51.1707,51.3003,51.1707,51.2851,150200.0
2013-01-29 13:30:00,67.28,67.41,67.2,67.38,198400.0,51.2851,51.3842,51.2241,51.3613,198400.0
2013-01-29 14:00:00,67.37,67.48,67.36,67.47,225200.0,51.3537,51.4375,51.346,51.4299,225200.0
2013-01-29 14:30:00,67.47,67.48,67.39,67.41,235000.0,51.4299,51.4375,51.3689,51.3842,235000.0
2013-01-29 15:00:00,67.42,67.48,67.36,67.46,319400.0,51.3918,51.4375,51.346,51.4223,319400.0
2013-01-29 15:30:00,67.44,67.49,67.36,67.39,865600.0,51.407,51.4451,51.346,51.3689,865600.0
2013-01-30 09:30:00,66.99,66.99,66.0,66.0,798000.0,51.064,51.064,50.3094,50.3094,798000.0
2013-01-30 10:00:00,66.0,66.12,65.88,66.04,712800.0,50.3094,50.4008,50.2179,50.3399,712800.0
2013-01-30 10:30:00,66.05,66.14,65.95,65.99,404000.0,50.3475,50.4161,50.2713,50.3017,404000.0
2013-01-30 11:00:00,65.98,66.25,65.98,66.25,180800.0,50.2941,50.4999,50.2941,50.4999,180800.0
2013-01-30 11:30:00,66.24,66.41,66.22,66.33,172400.0,50.4923,50.6219,50.4771,50.5609,172400.0
2013-01-30 12:00:00,66.33,66.38,66.0,66.06,228200.0,50.5609,50.599,50.3094,50.3551,228200.0
2013-01-30 12:30:00,66.06,66.07,65.99,66.05,175000.0,50.3551,50.3627,50.3017,50.3475,175000.0
2013-01-30 13:00:00,66.06,66.17,65.99,66.16,169000.0,50.3551,50.439,50.3017,50.4313,169000.0
2013-01-30 13:30:00,66.17,66.17,65.72,65.85,357400.0,50.439,50.439,50.0959,50.195,357400.0
2013-01-30 14:00:00,65.85,65.99,65.58,65.6,457000.0,50.195,50.3017,49.9892,50.0045,457000.0
2013-01-30 14:30:00,65.6,65.76,65.42,65.67,772200.0,50.0045,50.1264,49.8673,50.0578,772200.0
2013-01-30 15:00:00,65.66,65.73,65.25,65.38,763000.0,50.0502,50.1036,49.7377,49.8368,763000.0
2013-01-30 15:30:00,65.39,65.69,65.36,65.6,1211600.0,49.8444,50.0731,49.8215,50.0045,1211600.0
2013-01-31 09:30:00,65.63,66.17,65.48,65.99,370600.0,50.0273,50.439,49.913,50.3017,370600.0
2013-01-31 10:00:00,65.99,66.04,65.58,65.59,284800.0,50.3017,50.3399,49.9892,49.9968,284800.0
2013-01-31 10:30:00,65.6,65.71,65.46,65.6,277400.0,50.0045,50.0883,49.8977,50.0045,277400.0
2013-01-31 11:00:00,65.58,65.75,65.56,65.63,173800.0,49.9892,50.1188,49.974,50.0273,173800.0
2013-01-31 11:30:00,65.63,65.71,65.5,65.58,116000.0,50.0273,50.0883,49.9282,49.9892,116000.0
2013-01-31 12:00:00,65.59,65.7,65.58,65.67,150800.0,49.9968,50.0807,49.9892,50.0578,150800.0
2013-01-31 12:30:00,65.67,65.89,65.63,65.83,106800.0,50.0578,50.2255,50.0273,50.1798,106800.0
2013-01-31 13:00:00,65.86,65.94,65.79,65.91,146000.0,50.2027,50.2636,50.1493,50.2408,146000.0
2013-01-31 13:30:00,65.9,66.02,65.88,66.01,197600.0,50.2331,50.3246,50.2179,50.317,197600.0
2013-01-31 14:00:00,66.01,66.05,66.0,66.0,161000.0,50.317,50.3475,50.3094,50.3094,161000.0
2013-01-31 14:30:00,66.01,66.22,65.98,66.05,233600.0,50.317,50.4771,50.2941,50.3475,233600.0
2013-01-31 15:00:00,66.05,66.05,65.83,65.89,237800.0,50.3475,50.3475,50.1798,50.2255,237800.0
2013-01-31 15:30:00,65.89,65.92,65.73,65.75,679400.0,50.2255,50.2484,50.1036,50.1188,679400.0
2013-02-01 09:30:00,66.27,66.61,66.19,66.55,399400.0,50.5152,50.7744,50.4542,50.7286,399400.0
2013-02-01 10:00:00,66.59,66.79,66.52,66.62,418400.0,50.7591,50.9116,50.7057,50.782,418400.0
2013-02-01 10:30:00,66.61,66.75,66.52,66.65,391000.0,50.7744,50.8811,50.7057,50.8048,391000.0
2013-02-01 11:00:00,66.65,66.78,66.6,66.73,239800.0,50.8048,50.9039,50.7667,50.8658,239800.0
2013-02-01 11:30:00,66.72,66.78,66.61,66.78,258200.0,50.8582,50.9039,50.7744,50.9039,258200.0
2013-02-01 12:00:00,66.78,66.94,66.72,66.92,268200.0,50.9039,51.0259,50.8582,51.0107,268200.0
2013-02-01 12:30:00,66.92,66.95,66.72,66.78,251800.0,51.0107,51.0335,50.8582,50.9039,251800.0
2013-02-01 13:00:00,66.78,66.9,66.75,66.88,167600.0,50.9039,50.9954,50.8811,50.9802,167600.0
2013-02-01 13:30:00,66.87,66.92,66.83,66.86,201000.0,50.9725,51.0107,50.942,50.9649,201000.0
2013-02-01 14:00:00,66.86,66.93,66.79,66.9,213200.0,50.9649,51.0183,50.9116,50.9954,213200.0
2013-02-01 14:30:00,66.9,66.96,66.84,66.86,245600.0,50.9954,51.0411,50.9497,50.9649,245600.0
2013-02-01 15:00:00,66.87,66.96,66.83,66.86,409200.0,50.9725,51.0411,50.942,50.9649,409200.0
2013-02-01 15:30:00,66.86,67.07,66.82,67.0,685800.0,50.9649,51.125,50.9344,51.0716,685800.0
2013-02-04 09:30:00,66.38,66.74,66.26,66.46,416400.0,50.599,50.8734,50.5076,50.66,416400.0
2013-02-04 10:00:00,66.46,66.6,66.28,66.42,185600.0,50.66,50.7667,50.5228,50.6295,185600.0
2013-02-04 10:30:00,66.41,66.42,66.22,66.31,281600.0,50.6219,50.6295,50.4771,50.5457,281600.0
2013-02-04 11:00:00,66.27,66.28,66.09,66.13,273600.0,50.5152,50.5228,50.378,50.4085,273600.0
2013-02-04 11:30:00,66.14,66.19,65.96,66.05,285400.0,50.4161,50.4542,50.2789,50.3475,285400.0
2013-02-04 12:00:00,66.05,66.06,65.95,66.0,244800.0,50.3475,50.3551,50.2713,50.3094,244800.0
2013-02-04 12:30:00,65.99,66.05,65.97,66.02,180000.0,50.3017,50.3475,50.2865,50.3246,180000.0
2013-02-04 13:00:00,66.02,66.17,66.0,66.1,166800.0,50.3246,50.439,50.3094,50.3856,166800.0
2013-02-04 13:30:00,66.1,66.13,66.03,66.08,157400.0,50.3856,50.4085,50.3322,50.3704,157400.0
2013-02-04 14:00:00,66.08,66.19,66.01,66.09,231600.0,50.3704,50.4542,50.317,50.378,231600.0
2013-02-04 14:30:00,66.08,66.11,65.99,66.11,267400.0,50.3704,50.3932,50.3017,50.3932,267400.0
2013-02-04 15:00:00,66.1,66.11,66.0,66.08,310600.0,50.3856,50.3932,50.3094,50.3704,310600.0
2013-02-04 15:30:00,66.08,66.09,65.89,65.99,647400.0,50.3704,50.378,50.2255,50.3017,647400.0
2013-02-05 09:30:00,66.25,66.55,66.06,66.47,341800.0,50.4999,50.7286,50.3551,50.6676,341800.0
2013-02-05 10:00:00,66.45,66.55,66.29,66.32,264000.0,50.6524,50.7286,50.5304,50.5533,264000.0
2013-02-05 10:30:00,66.31,66.49,66.23,66.36,225800.0,50.5457,50.6829,50.4847,50.5838,225800.0
2013-02-05 11:00:00,66.36,66.41,66.24,66.26,220400.0,50.5838,50.6219,50.4923,50.5076,220400.0
2013-02-05 11:30:00,66.27,66.35,66.23,66.3,194200.0,50.5152,50.5762,50.4847,50.5381,194200.0
2013-02-05 12:00:00,66.32,66.41,66.29,66.29,157000.0,50.5533,50.6219,50.5304,50.5304,157000.0
2013-02-05 12:30:00,66.29,66.46,66.29,66.44,114800.0,50.5304,50.66,50.5304,50.6448,114800.0
2013-02-05 13:00:00,66.44,66.49,66.36,66.47,83000.0,50.6448,50.6829,50.5838,50.6676,83000.0
2013-02-05 13:30:00,66.45,66.57,66.45,66.51,141800.0,50.6524,50.7439,50.6524,50.6981,141800.0
2013-02-05 14:00:00,66.51,66.6,66.49,66.58,151800.0,50.6981,50.7667,50.6829,50.7515,151800.0
2013-02-05 14:30:00,66.58,66.78,66.57,66.72,153200.0,50.7515,50.9039,50.7439,50.8582,153200.0
2013-02-05 15:00:00,66.72,66.72,66.51,66.54,232200.0,50.8582,50.8582,50.6981,50.721,232200.0
2013-02-05 15:30:00,66.53,66.63,66.5,66.58,550000.0,50.7134,50.7896,50.6905,50.7515,550000.0
2013-02-06 09:30:00,66.17,66.55,66.17,66.47,308600.0,50.439,50.7286,50.439,50.6676,308600.0
2013-02-06 10:00:00,66.48,66.52,66.33,66.38,241600.0,50.6753,50.7057,50.5609,50.599,241600.0
2013-02-06 10:30:00,66.4,66.49,66.33,66.43,249200.0,50.6143,50.6829,50.5609,50.6371,249200.0
2013-02-06 11:00:00,66.43,66.63,66.43,66.54,258400.0,50.6371,50.7896,50.6371,50.721,258400.0
2013-02-06 11:30:00,66.52,66.67,66.49,66.64,262200.0,50.7057,50.8201,50.6829,50.7972,262200.0
2013-02-06 12:00:00,66.63,66.66,66.47,66.48,167800.0,50.7896,50.8125,50.6676,50.6753,167800.0
2013-02-06 12:30:00,66.48,66.56,66.38,66.4,148800.0,50.6753,50.7362,50.599,50.6143,148800.0
2013-02-06 13:00:00,66.39,66.48,66.38,66.4,168600.0,50.6067,50.6753,50.599,50.6143,168600.0
2013-02-06 13:30:00,66.39,66.46,66.34,66.42,239800.0,50.6067,50.66,50.5685,50.6295,239800.0
2013-02-06 14:00:00,66.42,66.54,66.38,66.44,193200.0,50.6295,50.721,50.599,50.6448,193200.0
2013-02-06 14:30:00,66.45,66.56,66.41,66.46,493400.0,50.6524,50.7362,50.6219,50.66,493400.0
2013-02-06 15:00:00,66.46,66.5,66.4,66.5,291400.0,50.66,50.6905,50.6143,50.6905,291400.0
2013-02-06 15:30:00,66.49,66.67,66.45,66.62,438200.0,50.6829,50.8201,50.6524,50.782,438200.0
2013-02-07 09:30:00,66.52,66.67,66.33,66.39,257600.0,50.7057,50.8201,50.5609,50.6067,257600.0
2013-02-07 10:00:00,66.36,66.48,66.07,66.15,272200.0,50.5838,50.6753,50.3627,50.4237,272200.0
2013-02-07 10:30:00,66.16,66.23,65.89,66.08,293800.0,50.4313,50.4847,50.2255,50.3704,293800.0
2013-02-07 11:00:00,66.08,66.08,65.89,65.92,218000.0,50.3704,50.3704,50.2255,50.2484,218000.0
2013-02-07 11:30:00,65.94,65.99,65.8,65.88,185400.0,50.2636,50.3017,50.1569,50.2179,185400.0
2013-02-07 12:00:00,65.88,65.96,65.83,65.95,243200.0,50.2179,50.2789,50.1798,50.2713,243200.0
2013-02-07 12:30:00,65.95,65.96,65.76,65.8,245800.0,50.2713,50.2789,50.1264,50.1569,245800.0
2013-02-07 13:00:00,65.81,65.95,65.76,65.92,244400.0,50.1645,50.2713,50.1264,50.2484,244400.0
2013-02-07 13:30:00,65.92,66.01,65.81,65.96,268000.0,50.2484,50.317,50.1645,50.2789,268000.0
2013-02-07 14:00:00,65.98,66.06,65.9,66.05,171800.0,50.2941,50.3551,50.2331,50.3475,171800.0
2013-02-07 14:30:00,66.05,66.12,65.95,66.1,249800.0,50.3475,50.4008,50.2713,50.3856,249800.0
2013-02-07 15:00:00,66.11,66.19,66.01,66.02,243200.0,50.3932,50.4542,50.317,50.3246,243200.0
2013-02-07 15:30:00,66.02,66.06,65.91,66.01,758000.0,50.3246,50.3551,50.2408,50.317,758000.0
2013-02-08 09:30:00,66.19,66.5,66.11,66.35,429000.0,50.4542,50.6905,50.3932,50.5762,429000.0
2013-02-08 10:00:00,66.36,66.56,66.29,66.35,292000.0,50.5838,50.7362,50.5304,50.5762,292000.0
2013-02-08 10:30:00,66.33,66.47,66.24,66.32,238600.0,50.5609,50.6676,50.4923,50.5533,238600.0
2013-02-08 11:00:00,66.32,66.34,66.1,66.3,262200.0,50.5533,50.5685,50.3856,50.5381,262200.0
2013-02-08 11:30:00,66.31,66.47,66.17,66.35,349400.0,50.5457,50.6676,50.439,50.5762,349400.0
2013-02-08 12:00:00,66.35,66.45,66.32,66.39,172800.0,50.5762,50.6524,50.5533,50.6067,172800.0
2013-02-08 12:30:00,66.39,66.41,66.3,66.35,114600.0,50.6067,50.6219,50.5381,50.5762,114600.0
2013-02-08 13:00:00,66.35,66.42,66.32,66.35,232400.0,50.5762,50.6295,50.5533,50.5762,232400.0
2013-02-08 13:30:00,66.36,66.4,66.31,66.34,163600.0,50.5838,50.6143,50.5457,50.5685,163600.0
2013-02-08 14:00:00,66.33,66.42,66.31,66.41,123600.0,50.5609,50.6295,50.5457,50.6219,123600.0
2013-02-08 14:30:00,66.41,66.58,66.39,66.55,229200.0,50.6219,50.7515,50.6067,50.7286,229200.0
2013-02-08 15:00:00,66.56,66.57,66.49,66.5,134800.0,50.7362,50.7439,50.6829,50.6905,134800.0
2013-02-08 15:30:00,66.51,66.56,66.42,66.55,383400.0,50.6981,50.7362,50.6295,50.7286,383400.0
2013-02-11 09:30:00,66.53,66.89,66.46,66.82,336400.0,50.7134,50.9878,50.66,50.9344,336400.0
2013-02-11 10:00:00,66.81,66.85,66.58,66.75,208000.0,50.9268,50.9573,50.7515,50.8811,208000.0
2013-02-11 10:30:00,66.75,67.13,66.71,67.01,295400.0,50.8811,51.1707,50.8506,51.0793,295400.0
2013-02-11 11:00:00,67.02,67.07,66.81,66.81,154400.0,51.0869,51.125,50.9268,50.9268,154400.0
2013-02-11 11:30:00,66.84,66.92,66.81,66.9,109000.0,50.9497,51.0107,50.9268,50.9954,109000.0
2013-02-11 12:00:00,66.92,66.97,66.82,66.88,98200.0,51.0107,51.0488,50.9344,50.9802,98200.0
2013-02-11 12:30:00,66.88,66.88,66.68,66.79,171000.0,50.9802,50.9802,50.8277,50.9116,171000.0
2013-02-11 13:00:00,66.79,66.83,66.7,66.75,72400.0,50.9116,50.942,50.843,50.8811,72400.0
2013-02-11 13:30:00,66.75,66.75,66.66,66.69,91800.0,50.8811,50.8811,50.8125,50.8353,91800.0
2013-02-11 14:00:00,66.69,66.7,66.61,66.64,156600.0,50.8353,50.843,50.7744,50.7972,156600.0
2013-02-11 14:30:00,66.64,66.81,66.61,66.73,125200.0,50.7972,50.9268,50.7744,50.8658,125200.0
2013-02-11 15:00:00,66.73,66.8,66.7,66.72,148000.0,50.8658,50.9192,50.843,50.8582,148000.0
2013-02-11 15:30:00,66.72,66.82,66.68,66.71,347800.0,50.8582,50.9344,50.8277,50.8506,347800.0
2013-02-12 09:30:00,66.74,67.06,66.63,66.99,194000.0,50.8734,51.1174,50.7896,51.064,194000.0
2013-02-12 10:00:00,66.98,67.05,66.89,66.92,171800.0,51.0564,51.1097,50.9878,51.0107,171800.0
2013-02-12 10:30:00,66.94,66.98,66.8,66.92,219000.0,51.0259,51.0564,50.9192,51.0107,219000.0
2013-02-12 11:00:00,66.92,67.03,66.89,66.99,161800.0,51.0107,51.0945,50.9878,51.064,161800.0
2013-02-12 11:30:00,66.99,67.06,66.94,67.0,157400.0,51.064,51.1174,51.0259,51.0716,157400.0
2013-02-12 12:00:00,67.0,67.29,67.0,67.24,269800.0,51.0716,51.2927,51.0716,51.2546,269800.0
2013-02-12 12:30:00,67.24,67.32,67.19,67.22,208200.0,51.2546,51.3156,51.2165,51.2393,208200.0
2013-02-12 13:00:00,67.22,67.33,67.19,67.27,122800.0,51.2393,51.3232,51.2165,51.2774,122800.0
2013-02-12 13:30:00,67.27,67.39,67.25,67.36,117400.0,51.2774,51.3689,51.2622,51.346,117400.0
2013-02-12 14:00:00,67.36,67.42,67.33,67.33,118800.0,51.346,51.3918,51.3232,51.3232,118800.0
2013-02-12 14:30:00,67.33,67.39,67.33,67.38,160600.0,51.3232,51.3689,51.3232,51.3613,160600.0
2013-02-12 15:00:00,67.39,67.39,67.3,67.38,311000.0,51.3689,51.3689,51.3003,51.3613,311000.0
2013-02-12 15:30:00,67.39,67.4,67.29,67.34,340400.0,51.3689,51.3765,51.2927,51.3308,340400.0
2013-02-13 09:30:00,67.46,67.89,67.41,67.61,543200.0,51.4223,51.75,51.3842,51.5366,543200.0
2013-02-13 10:00:00,67.6,67.85,67.54,67.71,272200.0,51.529,51.7196,51.4833,51.6128,272200.0
2013-02-13 10:30:00,67.73,67.83,67.5,67.52,300800.0,51.6281,51.7043,51.4528,51.468,300800.0
2013-02-13 11:00:00,67.52,67.55,67.45,67.5,258800.0,51.468,51.4909,51.4147,51.4528,258800.0
2013-02-13 11:30:00,67.5,67.66,67.47,67.61,163400.0,51.4528,51.5747,51.4299,51.5366,163400.0
2013-02-13 12:00:00,67.6,67.6,67.45,67.47,204200.0,51.529,51.529,51.4147,51.4299,204200.0
2013-02-13 12:30:00,67.47,67.68,67.47,67.57,123600.0,51.4299,51.59,51.4299,51.5061,123600.0
2013-02-13 13:00:00,67.58,67.7,67.56,67.7,280400.0,51.5137,51.6052,51.4985,51.6052,280400.0
2013-02-13 13:30:00,67.7,67.7,67.63,67.7,204800.0,51.6052,51.6052,51.5519,51.6052,204800.0
2013-02-13 14:00:00,67.69,67.72,67.49,67.53,361400.0,51.5976,51.6205,51.4451,51.4756,361400.0
2013-02-13 14:30:00,67.54,67.59,67.41,67.48,599800.0,51.4833,51.5214,51.3842,51.4375,599800.0
2013-02-13 15:00:00,67.48,67.58,67.46,67.5,287200.0,51.4375,51.5137,51.4223,51.4528,287200.0
2013-02-13 15:30:00,67.52,67.65,67.45,67.64,738600.0,51.468,51.5671,51.4147,51.5595,738600.0
2013-02-14 09:30:00,67.31,67.54,67.25,67.29,272800.0,51.3079,51.4833,51.2622,51.2927,272800.0
2013-02-14 10:00:00,67.29,67.55,67.28,67.55,220600.0,51.2927,51.4909,51.2851,51.4909,220600.0
2013-02-14 10:30:00,67.54,67.83,67.49,67.62,165800.0,51.4833,51.7043,51.4451,51.5442,165800.0
2013-02-14 11:00:00,67.61,67.72,67.6,67.66,103800.0,51.5366,51.6205,51.529,51.5747,103800.0
2013-02-14 11:30:00,67.65,67.71,67.63,67.69,115400.0,51.5671,51.6128,51.5519,51.5976,115400.0
2013-02-14 12:00:00,67.69,67.81,67.67,67.77,143400.0,51.5976,51.6891,51.5824,51.6586,143400.0
2013-02-14 12:30:00,67.75,67.84,67.74,67.81,139400.0,51.6433,51.7119,51.6357,51.6891,139400.0
2013-02-14 13:00:00,67.81,67.94,67.79,67.91,195000.0,51.6891,51.7882,51.6738,51.7653,195000.0
2013-02-14 13:30:00,67.91,67.99,67.89,67.98,133800.0,51.7653,51.8263,51.75,51.8187,133800.0
2013-02-14 14:00:00,67.98,68.06,67.96,68.03,290000.0,51.8187,51.8796,51.8034,51.8568,290000.0
2013-02-14 14:30:00,68.03,68.05,67.89,67.96,242000.0,51.8568,51.872,51.75,51.8034,242000.0
2013-02-14 15:00:00,67.96,68.03,67.94,68.0,128600.0,51.8034,51.8568,51.7882,51.8339,128600.0
2013-02-14 15:30:00,68.0,68.09,68.0,68.08,623800.0,51.8339,51.9025,51.8339,51.8949,623800.0
2013-02-15 09:30:00,68.14,68.37,68.13,68.23,1049800.0,51.9406,52.1159,51.933,52.0092,1049800.0
2013-02-15 10:00:00,68.22,68.44,68.18,68.4,288600.0,52.0016,52.1693,51.9711,52.1388,288600.0
2013-02-15 10:30:00,68.39,68.51,68.33,68.51,383800.0,52.1312,52.2227,52.0854,52.2227,383800.0
2013-02-15 11:00:00,68.51,68.52,68.33,68.44,300800.0,52.2227,52.2303,52.0854,52.1693,300800.0
2013-02-15 11:30:00,68.43,68.49,68.33,68.39,238000.0,52.1617,52.2074,52.0854,52.1312,238000.0
2013-02-15 12:00:00,68.38,68.44,68.23,68.42,199000.0,52.1236,52.1693,52.0092,52.154,199000.0
2013-02-15 12:30:00,68.42,68.47,68.27,68.46,221000.0,52.154,52.1922,52.0397,52.1845,221000.0
2013-02-15 13:00:00,68.46,68.5,68.39,68.42,444200.0,52.1845,52.215,52.1312,52.154,444200.0
2013-02-15 13:30:00,68.42,68.51,68.41,68.47,378800.0,52.154,52.2227,52.1464,52.1922,378800.0
2013-02-15 14:00:00,68.48,68.51,68.33,68.33,497200.0,52.1998,52.2227,52.0854,52.0854,497200.0
2013-02-15 14:30:00,68.33,68.47,68.28,68.32,262800.0,52.0854,52.1922,52.0473,52.0778,262800.0
2013-02-15 15:00:00,68.32,68.35,68.25,68.33,341000.0,52.0778,52.1007,52.0245,52.0854,341000.0
2013-02-15 15:30:00,68.33,68.48,68.31,68.42,779400.0,52.0854,52.1998,52.0702,52.154,779400.0
2013-02-19 09:30:00,68.66,68.8,68.11,68.5,534800.0,52.337,52.4437,51.9177,52.215,534800.0
2013-02-19 10:00:00,68.52,68.52,68.36,68.49,331200.0,52.2303,52.2303,52.1083,52.2074,331200.0
2013-02-19 10:30:00,68.5,68.53,68.18,68.21,304200.0,52.215,52.2379,51.9711,51.994,304200.0
2013-02-19 11:00:00,68.2,68.23,68.06,68.19,394200.0,51.9864,52.0092,51.8796,51.9787,394200.0
2013-02-19 11:30:00,68.19,68.49,68.16,68.48,275400.0,51.9787,52.2074,51.9559,52.1998,275400.0
2013-02-19 12:00:00,68.5,68.52,68.39,68.49,225600.0,52.215,52.2303,52.1312,52.2074,225600.0
2013-02-19 12:30:00,68.48,68.52,68.36,68.43,138400.0,52.1998,52.2303,52.1083,52.1617,138400.0
2013-02-19 13:00:00,68.42,68.5,68.27,68.39,295000.0,52.154,52.215,52.0397,52.1312,295000.0
2013-02-19 13:30:00,68.41,68.5,68.4,68.48,141400.0,52.1464,52.215,52.1388,52.1998,141400.0
2013-02-19 14:00:00,68.5,68.55,68.41,68.44,228200.0,52.215,52.2531,52.1464,52.1693,228200.0
2013-02-19 14:30:00,68.44,68.63,68.42,68.6,276600.0,52.1693,52.3141,52.154,52.2913,276600.0
2013-02-19 15:00:00,68.6,68.67,68.5,68.65,239200.0,52.2913,52.3446,52.215,52.3294,239200.0
2013-02-19 15:30:00,68.64,68.82,68.61,68.76,462400.0,52.3217,52.459,52.2989,52.4132,462400.0
2013-02-20 09:30:00,68.88,69.0,68.52,68.54,273800.0,52.5047,52.5962,52.2303,52.2455,273800.0
2013-02-20 10:00:00,68.54,68.6,68.41,68.42,276200.0,52.2455,52.2913,52.1464,52.154,276200.0
2013-02-20 10:30:00,68.42,68.45,68.23,68.35,163000.0,52.154,52.1769,52.0092,52.1007,163000.0
2013-02-20 11:00:00,68.34,68.34,68.08,68.16,343800.0,52.0931,52.0931,51.8949,51.9559,343800.0
2013-02-20 11:30:00,68.13,68.16,67.92,68.0,277800.0,51.933,51.9559,51.7729,51.8339,277800.0
2013-02-20 12:00:00,68.02,68.18,67.98,68.14,303600.0,51.8491,51.9711,51.8187,51.9406,303600.0
2013-02-20 12:30:00,68.14,68.19,67.95,68.07,277200.0,51.9406,51.9787,51.7958,51.8873,277200.0
2013-02-20 13:00:00,68.06,68.11,68.02,68.04,125200.0,51.8796,51.9177,51.8491,51.8644,125200.0
2013-02-20 13:30:00,68.04,68.05,67.95,68.0,172600.0,51.8644,51.872,51.7958,51.8339,172600.0
2013-02-20 14:00:00,68.01,68.08,67.86,67.92,380200.0,51.8415,51.8949,51.7272,51.7729,380200.0
2013-02-20 14:30:00,67.91,67.97,67.66,67.67,392800.0,51.7653,51.811,51.5747,51.5824,392800.0
2013-02-20 15:00:00,67.67,67.68,67.35,67.44,537400.0,51.5824,51.59,51.3384,51.407,537400.0
2013-02-20 15:30:00,67.44,67.57,67.34,67.36,838000.0,51.407,51.5061,51.3308,51.346,838000.0
2013-02-21 09:30:00,67.18,67.42,66.94,67.26,500400.0,51.2088,51.3918,51.0259,51.2698,500400.0
2013-02-21 10:00:00,67.29,67.29,67.04,67.18,574000.0,51.2927,51.2927,51.1021,51.2088,574000.0
2013-02-21 10:30:00,67.22,67.29,67.11,67.28,367800.0,51.2393,51.2927,51.1555,51.2851,367800.0
2013-02-21 11:00:00,67.29,67.32,67.11,67.22,158800.0,51.2927,51.3156,51.1555,51.2393,158800.0
2013-02-21 11:30:00,67.22,67.32,67.11,67.23,145200.0,51.2393,51.3156,51.1555,51.247,145200.0
2013-02-21 12:00:00,67.22,67.22,67.01,67.14,118400.0,51.2393,51.2393,51.0793,51.1784,118400.0
2013-02-21 12:30:00,67.14,67.17,67.02,67.15,147400.0,51.1784,51.2012,51.0869,51.186,147400.0
2013-02-21 13:00:00,67.15,67.26,67.13,67.16,108200.0,51.186,51.2698,51.1707,51.1936,108200.0
2013-02-21 13:30:00,67.16,67.27,67.08,67.11,139400.0,51.1936,51.2774,51.1326,51.1555,139400.0
2013-02-21 14:00:00,67.11,67.11,66.96,67.06,231800.0,51.1555,51.1555,51.0411,51.1174,231800.0
2013-02-21 14:30:00,67.07,67.31,67.05,67.31,203000.0,51.125,51.3079,51.1097,51.3079,203000.0
2013-02-21 15:00:00,67.31,67.38,67.22,67.33,425400.0,51.3079,51.3613,51.2393,51.3232,425400.0
2013-02-21 15:30:00,67.33,67.36,67.05,67.11,643200.0,51.3232,51.346,51.1097,51.1555,643200.0
2013-02-22 09:30:00,67.27,67.48,67.01,67.3,331800.0,51.2774,51.4375,51.0793,51.3003,331800.0
2013-02-22 10:00:00,67.33,67.42,67.15,67.42,246600.0,51.3232,51.3918,51.186,51.3918,246600.0
2013-02-22 10:30:00,67.43,67.74,67.39,67.61,229000.0,51.3994,51.6357,51.3689,51.5366,229000.0
2013-02-22 11:00:00,67.64,67.7,67.33,67.48,112200.0,51.5595,51.6052,51.3232,51.4375,112200.0
2013-02-22 11:30:00,67.48,67.67,67.46,67.67,235400.0,51.4375,51.5824,51.4223,51.5824,235400.0
2013-02-22 12:00:00,67.67,67.95,67.64,67.94,103600.0,51.5824,51.7958,51.5595,51.7882,103600.0
2013-02-22 12:30:00,67.94,68.14,67.94,68.13,171600.0,51.7882,51.9406,51.7882,51.933,171600.0
2013-02-22 13:00:00,68.14,68.14,67.93,67.97,120800.0,51.9406,51.9406,51.7805,51.811,120800.0
2013-02-22 13:30:00,67.98,67.98,67.83,67.86,83200.0,51.8187,51.8187,51.7043,51.7272,83200.0
2013-02-22 14:00:00,67.88,67.89,67.79,67.88,114200.0,51.7424,51.75,51.6738,51.7424,114200.0
2013-02-22 14:30:00,67.88,67.96,67.83,67.83,188200.0,51.7424,51.8034,51.7043,51.7043,188200.0
2013-02-22 15:00:00,67.83,67.98,67.83,67.97,198800.0,51.7043,51.8187,51.7043,51.811,198800.0
2013-02-22 15:30:00,67.97,68.05,67.95,68.01,513600.0,51.811,51.872,51.7958,51.8415,513600.0
2013-02-25 09:30:00,68.3,68.61,68.2,68.53,282400.0,52.0626,52.2989,51.9864,52.2379,282400.0
2013-02-25 10:00:00,68.55,68.77,68.28,68.3,352800.0,52.2531,52.4208,52.0473,52.0626,352800.0
2013-02-25 10:30:00,68.29,68.51,68.14,68.5,262600.0,52.055,52.2227,51.9406,52.215,262600.0
2013-02-25 11:00:00,68.49,68.8,68.45,68.75,387800.0,52.2074,52.4437,52.1769,52.4056,387800.0
2013-02-25 11:30:00,68.75,68.78,68.06,68.09,248400.0,52.4056,52.4285,51.8796,51.9025,248400.0
2013-02-25 12:00:00,68.08,68.15,67.99,68.08,227800.0,51.8949,51.9482,51.8263,51.8949,227800.0
2013-02-25 12:30:00,68.08,68.21,68.05,68.19,145000.0,51.8949,51.994,51.872,51.9787,145000.0
2013-02-25 13:00:00,68.19,68.2,67.94,67.98,164800.0,51.9787,51.9864,51.7882,51.8187,164800.0
2013-02-25 13:30:00,67.98,67.98,67.54,67.56,155000.0,51.8187,51.8187,51.4833,51.4985,155000.0
2013-02-25 14:00:00,67.58,67.82,67.38,67.67,136200.0,51.5137,51.6967,51.3613,51.5824,136200.0
2013-02-25 14:30:00,67.67,67.81,67.55,67.66,144800.0,51.5824,51.6891,51.4909,51.5747,144800.0
2013-02-25 15:00:00,67.64,67.7,67.3,67.34,271200.0,51.5595,51.6052,51.3003,51.3308,271200.0
2013-02-25 15:30:00,67.34,67.38,66.58,66.6,1005200.0,51.3308,51.3613,50.7515,50.7667,1005200.0
2013-02-26 09:30:00,66.85,67.19,66.54,67.0,488800.0,51.2198,51.4803,50.9823,51.3347,488800.0
2013-02-26 10:00:00,67.02,67.1,66.56,66.59,371200.0,51.3501,51.4114,50.9976,51.0206,371200.0
2013-02-26 10:30:00,66.56,66.89,66.39,66.85,387600.0,50.9976,51.2505,50.8674,51.2198,387600.0
2013-02-26 11:00:00,66.84,66.89,66.57,66.6,221800.0,51.2121,51.2505,51.0053,51.0283,221800.0
2013-02-26 11:30:00,66.62,66.86,66.47,66.75,174400.0,51.0436,51.2275,50.9287,51.1432,174400.0
2013-02-26 12:00:00,66.74,67.13,66.71,67.12,182000.0,51.1355,51.4343,51.1125,51.4267,182000.0
2013-02-26 12:30:00,67.08,67.13,66.99,67.11,184800.0,51.396,51.4343,51.3271,51.419,184800.0
2013-02-26 13:00:00,67.1,67.24,67.04,67.06,184400.0,51.4114,51.5186,51.3654,51.3807,184400.0
2013-02-26 13:30:00,67.06,67.13,67.0,67.02,108600.0,51.3807,51.4343,51.3347,51.3501,108600.0
2013-02-26 14:00:00,67.02,67.12,67.01,67.03,178800.0,51.3501,51.4267,51.3424,51.3577,178800.0
2013-02-26 14:30:00,67.03,67.1,66.85,66.92,157600.0,51.3577,51.4114,51.2198,51.2734,157600.0
2013-02-26 15:00:00,66.92,67.0,66.81,66.99,226600.0,51.2734,51.3347,51.1892,51.3271,226600.0
2013-02-26 15:30:00,67.01,67.1,66.91,66.99,497200.0,51.3424,51.4114,51.2658,51.3271,497200.0
2013-02-27 09:30:00,66.98,68.2,66.73,68.16,491200.0,51.3194,52.2542,51.1279,52.2235,491200.0
2013-02-27 10:00:00,68.16,68.33,67.93,68.23,485000.0,52.2235,52.3538,52.0473,52.2771,485000.0
2013-02-27 10:30:00,68.22,68.41,68.08,68.09,416400.0,52.2695,52.4151,52.1622,52.1699,416400.0
2013-02-27 11:00:00,68.11,68.36,68.1,68.31,285200.0,52.1852,52.3768,52.1775,52.3384,285200.0
2013-02-27 11:30:00,68.3,68.36,68.17,68.17,348800.0,52.3308,52.3768,52.2312,52.2312,348800.0
2013-02-27 12:00:00,68.17,68.35,68.14,68.34,278200.0,52.2312,52.3691,52.2082,52.3614,278200.0
2013-02-27 12:30:00,68.34,68.42,68.25,68.33,169400.0,52.3614,52.4227,52.2925,52.3538,169400.0
2013-02-27 13:00:00,68.33,68.33,68.18,68.29,194600.0,52.3538,52.3538,52.2388,52.3231,194600.0
2013-02-27 13:30:00,68.3,68.41,68.28,68.36,176200.0,52.3308,52.4151,52.3155,52.3768,176200.0
2013-02-27 14:00:00,68.36,68.5,68.28,68.42,147400.0,52.3768,52.484,52.3155,52.4227,147400.0
2013-02-27 14:30:00,68.44,68.54,68.38,68.44,239200.0,52.438,52.5147,52.3921,52.438,239200.0
2013-02-27 15:00:00,68.42,68.61,68.38,68.58,482000.0,52.4227,52.5683,52.3921,52.5453,482000.0
2013-02-27 15:30:00,68.58,68.63,68.35,68.36,490200.0,52.5453,52.5836,52.3691,52.3768,490200.0
2013-02-28 09:30:00,68.58,68.93,68.22,68.92,473400.0,52.5453,52.8135,52.2695,52.8058,473400.0
2013-02-28 10:00:00,68.91,68.95,68.6,68.76,281400.0,52.7982,52.8288,52.5606,52.6832,281400.0
2013-02-28 10:30:00,68.76,68.79,68.55,68.74,258000.0,52.6832,52.7062,52.5223,52.6679,258000.0
2013-02-28 11:00:00,68.74,69.07,68.71,69.02,358400.0,52.6679,52.9207,52.6449,52.8824,358400.0
2013-02-28 11:30:00,69.02,69.04,68.6,68.65,198600.0,52.8824,52.8978,52.5606,52.5989,198600.0
2013-02-28 12:00:00,68.66,68.79,68.66,68.72,112600.0,52.6066,52.7062,52.6066,52.6526,112600.0
2013-02-28 12:30:00,68.73,68.77,68.7,68.73,115600.0,52.6602,52.6909,52.6373,52.6602,115600.0
2013-02-28 13:00:00,68.73,69.08,68.73,69.05,169200.0,52.6602,52.9284,52.6602,52.9054,169200.0
2013-02-28 13:30:00,69.05,69.12,69.0,69.04,145000.0,52.9054,52.9591,52.8671,52.8978,145000.0
2013-02-28 14:00:00,69.05,69.23,69.03,69.22,144000.0,52.9054,53.0433,52.8901,53.0357,144000.0
2013-02-28 14:30:00,69.23,69.26,69.06,69.08,261400.0,53.0433,53.0663,52.9131,52.9284,261400.0
2013-02-28 15:00:00,69.07,69.07,68.83,68.83,255200.0,52.9207,52.9207,52.7369,52.7369,255200.0
2013-02-28 15:30:00,68.83,68.96,68.56,68.58,646200.0,52.7369,52.8365,52.53,52.5453,646200.0
2013-03-01 09:30:00,68.21,68.33,67.75,68.3,236400.0,52.2618,52.3538,51.9094,52.3308,236400.0
2013-03-01 10:00:00,68.35,68.75,68.26,68.5,212000.0,52.3691,52.6756,52.3001,52.484,212000.0
2013-03-01 10:30:00,68.48,68.69,68.42,68.67,172800.0,52.4687,52.6296,52.4227,52.6143,172800.0
2013-03-01 11:00:00,68.66,68.78,68.45,68.47,185400.0,52.6066,52.6986,52.4457,52.461,185400.0
2013-03-01 11:30:00,68.47,68.51,68.23,68.44,158400.0,52.461,52.4917,52.2771,52.438,158400.0
2013-03-01 12:00:00,68.45,68.58,68.38,68.48,169200.0,52.4457,52.5453,52.3921,52.4687,169200.0
2013-03-01 12:30:00,68.5,68.52,68.39,68.42,136000.0,52.484,52.4993,52.3997,52.4227,136000.0
2013-03-01 13:00:00,68.42,68.46,68.31,68.36,150400.0,52.4227,52.4534,52.3384,52.3768,150400.0
2013-03-01 13:30:00,68.36,68.38,68.19,68.25,136800.0,52.3768,52.3921,52.2465,52.2925,136800.0
2013-03-01 14:00:00,68.25,68.44,68.24,68.31,149200.0,52.2925,52.438,52.2848,52.3384,149200.0
2013-03-01 14:30:00,68.34,68.41,68.21,68.28,150200.0,52.3614,52.4151,52.2618,52.3155,150200.0
2013-03-01 15:00:00,68.29,68.37,68.19,68.28,274200.0,52.3231,52.3844,52.2465,52.3155,274200.0
2013-03-01 15:30:00,68.29,68.33,68.1,68.29,560400.0,52.3231,52.3538,52.1775,52.3231,560400.0
2013-03-04 09:30:00,68.14,68.55,68.04,68.5,184400.0,52.2082,52.5223,52.1316,52.484,184400.0
2013-03-04 10:00:00,68.5,68.71,68.39,68.55,318400.0,52.484,52.6449,52.3997,52.5223,318400.0
2013-03-04 10:30:00,68.56,68.95,68.55,68.86,147600.0,52.53,52.8288,52.5223,52.7598,147600.0
2013-03-04 11:00:00,68.86,68.98,68.83,68.92,258000.0,52.7598,52.8518,52.7369,52.8058,258000.0
2013-03-04 11:30:00,68.92,69.02,68.86,69.0,165400.0,52.8058,52.8824,52.7598,52.8671,165400.0
2013-03-04 12:00:00,69.0,69.03,68.83,68.83,343400.0,52.8671,52.8901,52.7369,52.7369,343400.0
2013-03-04 12:30:00,68.83,68.85,68.58,68.76,331000.0,52.7369,52.7522,52.5453,52.6832,331000.0
2013-03-04 13:00:00,68.77,68.83,68.61,68.83,118400.0,52.6909,52.7369,52.5683,52.7369,118400.0
2013-03-04 13:30:00,68.86,68.99,68.76,68.89,138000.0,52.7598,52.8595,52.6832,52.7828,138000.0
2013-03-04 14:00:00,68.89,69.11,68.78,69.11,152400.0,52.7828,52.9514,52.6986,52.9514,152400.0
2013-03-04 14:30:00,69.11,69.27,69.04,69.21,181000.0,52.9514,53.074,52.8978,53.028,181000.0
2013-03-04 15:00:00,69.2,69.26,69.04,69.25,200600.0,53.0204,53.0663,52.8978,53.0587,200600.0
2013-03-04 15:30:00,69.25,69.27,69.14,69.19,396200.0,53.0587,53.074,52.9744,53.0127,396200.0
2013-03-05 09:30:00,69.56,69.62,69.11,69.31,305600.0,53.2962,53.3422,52.9514,53.1046,305600.0
2013-03-05 10:00:00,69.34,69.56,69.31,69.49,225000.0,53.1276,53.2962,53.1046,53.2425,225000.0
2013-03-05 10:30:00,69.5,69.88,69.48,69.81,321600.0,53.2502,53.5414,53.2349,53.4877,321600.0
2013-03-05 11:00:00,69.81,69.82,69.57,69.61,161600.0,53.4877,53.4954,53.3038,53.3345,161600.0
2013-03-05 11:30:00,69.61,69.7,69.53,69.69,294600.0,53.3345,53.4034,53.2732,53.3958,294600.0
2013-03-05 12:00:00,69.69,69.81,69.6,69.63,132600.0,53.3958,53.4877,53.3268,53.3498,132600.0
2013-03-05 12:30:00,69.64,69.72,69.54,69.69,104200.0,53.3575,53.4188,53.2809,53.3958,104200.0
2013-03-05 13:00:00,69.7,69.79,69.65,69.75,104200.0,53.4034,53.4724,53.3651,53.4418,104200.0
2013-03-05 13:30:00,69.74,69.83,69.73,69.75,149400.0,53.4341,53.5031,53.4264,53.4418,149400.0
2013-03-05 14:00:00,69.75,69.77,69.64,69.64,132200.0,53.4418,53.4571,53.3575,53.3575,132200.0
2013-03-05 14:30:00,69.65,69.67,69.53,69.55,241600.0,53.3651,53.3805,53.2732,53.2885,241600.0
2013-03-05 15:00:00,69.54,69.56,69.37,69.49,269600.0,53.2809,53.2962,53.1506,53.2425,269600.0
2013-03-05 15:30:00,69.49,69.55,69.43,69.55,434600.0,53.2425,53.2885,53.1966,53.2885,434600.0
2013-03-06 09:30:00,70.0,70.42,69.97,70.2,434400.0,53.6333,53.9551,53.6103,53.7865,434400.0
2013-03-06 10:00:00,70.22,70.22,69.79,69.94,228200.0,53.8019,53.8019,53.4724,53.5873,228200.0
2013-03-06 10:30:00,69.95,69.99,69.63,69.74,187400.0,53.595,53.6256,53.3498,53.4341,187400.0
2013-03-06 11:00:00,69.71,69.72,69.38,69.4,196200.0,53.4111,53.4188,53.1583,53.1736,196200.0
2013-03-06 11:30:00,69.38,69.72,69.35,69.51,117200.0,53.1583,53.4188,53.1353,53.2579,117200.0
2013-03-06 12:00:00,69.52,69.53,69.19,69.36,189600.0,53.2655,53.2732,53.0127,53.1429,189600.0
2013-03-06 12:30:00,69.36,69.54,69.28,69.29,154600.0,53.1429,53.2809,53.0816,53.0893,154600.0
2013-03-06 13:00:00,69.3,69.36,69.21,69.29,141600.0,53.097,53.1429,53.028,53.0893,141600.0
2013-03-06 13:30:00,69.29,69.44,69.24,69.42,147800.0,53.0893,53.2042,53.051,53.1889,147800.0
2013-03-06 14:00:00,69.42,69.58,69.42,69.58,136600.0,53.1889,53.3115,53.1889,53.3115,136600.0
2013-03-06 14:30:00,69.58,69.64,69.49,69.5,191000.0,53.3115,53.3575,53.2425,53.2502,191000.0
2013-03-06 15:00:00,69.5,69.6,69.42,69.48,195800.0,53.2502,53.3268,53.1889,53.2349,195800.0
2013-03-06 15:30:00,69.46,69.5,69.35,69.48,409200.0,53.2196,53.2502,53.1353,53.2349,409200.0
2013-03-07 09:30:00,69.45,69.61,68.94,69.0,350800.0,53.2119,53.3345,52.8211,52.8671,350800.0
2013-03-07 10:00:00,69.0,69.0,68.52,68.62,467600.0,52.8671,52.8671,52.4993,52.576,467600.0
2013-03-07 10:30:00,68.63,68.67,68.38,68.38,311200.0,52.5836,52.6143,52.3921,52.3921,311200.0
2013-03-07 11:00:00,68.38,68.45,68.21,68.23,281800.0,52.3921,52.4457,52.2618,52.2771,281800.0
2013-03-07 11:30:00,68.22,68.45,68.22,68.36,248200.0,52.2695,52.4457,52.2695,52.3768,248200.0
2013-03-07 12:00:00,68.36,68.38,68.27,68.33,161200.0,52.3768,52.3921,52.3078,52.3538,161200.0
2013-03-07 12:30:00,68.33,68.38,68.28,68.37,139600.0,52.3538,52.3921,52.3155,52.3844,139600.0
2013-03-07 13:00:00,68.37,68.39,68.26,68.27,138400.0,52.3844,52.3997,52.3001,52.3078,138400.0
2013-03-07 13:30:00,68.27,68.36,68.13,68.36,189400.0,52.3078,52.3768,52.2005,52.3768,189400.0
2013-03-07 14:00:00,68.36,68.39,68.22,68.28,152400.0,52.3768,52.3997,52.2695,52.3155,152400.0
2013-03-07 14:30:00,68.28,68.37,68.27,68.36,171400.0,52.3155,52.3844,52.3078,52.3768,171400.0
2013-03-07 15:00:00,68.36,68.5,68.32,68.49,419200.0,52.3768,52.484,52.3461,52.4764,419200.0
2013-03-07 15:30:00,68.5,68.59,68.38,68.5,483600.0,52.484,52.553,52.3921,52.484,483600.0
2013-03-08 09:30:00,68.79,69.16,68.72,69.03,231000.0,52.7062,52.9897,52.6526,52.8901,231000.0
2013-03-08 10:00:00,69.0,69.0,68.5,68.74,217000.0,52.8671,52.8671,52.484,52.6679,217000.0
2013-03-08 10:30:00,68.74,68.95,68.68,68.92,165800.0,52.6679,52.8288,52.6219,52.8058,165800.0
2013-03-08 11:00:00,68.93,69.16,68.89,69.06,181800.0,52.8135,52.9897,52.7828,52.9131,181800.0
2013-03-08 11:30:00,69.05,69.3,69.01,69.28,172600.0,52.9054,53.097,52.8748,53.0816,172600.0
2013-03-08 12:00:00,69.29,69.31,69.12,69.13,160400.0,53.0893,53.1046,52.9591,52.9667,160400.0
2013-03-08 12:30:00,69.11,69.15,69.04,69.06,99800.0,52.9514,52.982,52.8978,52.9131,99800.0
2013-03-08 13:00:00,69.06,69.11,69.01,69.03,134600.0,52.9131,52.9514,52.8748,52.8901,134600.0
2013-03-08 13:30:00,69.03,69.14,69.02,69.06,108600.0,52.8901,52.9744,52.8824,52.9131,108600.0
2013-03-08 14:00:00,69.06,69.23,69.06,69.22,119000.0,52.9131,53.0433,52.9131,53.0357,119000.0
2013-03-08 14:30:00,69.22,69.29,69.08,69.11,128600.0,53.0357,53.0893,52.9284,52.9514,128600.0
2013-03-08 15:00:00,69.11,69.39,69.1,69.36,221200.0,52.9514,53.1659,52.9437,53.1429,221200.0
2013-03-08 15:30:00,69.37,69.57,69.31,69.34,490600.0,53.1506,53.3038,53.1046,53.1276,490600.0
2013-03-11 09:30:00,69.39,69.71,69.36,69.53,176400.0,53.1659,53.4111,53.1429,53.2732,176400.0
2013-03-11 10:00:00,69.52,69.56,69.38,69.42,97800.0,53.2655,53.2962,53.1583,53.1889,97800.0
2013-03-11 10:30:00,69.42,69.52,69.39,69.48,241400.0,53.1889,53.2655,53.1659,53.2349,241400.0
2013-03-11 11:00:00,69.48,69.74,69.46,69.74,131200.0,53.2349,53.4341,53.2196,53.4341,131200.0
2013-03-11 11:30:00,69.73,69.73,69.45,69.46,145800.0,53.4264,53.4264,53.2119,53.2196,145800.0
2013-03-11 12:00:00,69.46,69.63,69.45,69.56,161000.0,53.2196,53.3498,53.2119,53.2962,161000.0
2013-03-11 12:30:00,69.55,69.55,69.42,69.51,138600.0,53.2885,53.2885,53.1889,53.2579,138600.0
2013-03-11 13:00:00,69.52,69.78,69.52,69.76,155000.0,53.2655,53.4647,53.2655,53.4494,155000.0
2013-03-11 13:30:00,69.76,69.79,69.64,69.69,154400.0,53.4494,53.4724,53.3575,53.3958,154400.0
2013-03-11 14:00:00,69.69,69.92,69.68,69.91,231800.0,53.3958,53.572,53.3881,53.5643,231800.0
2013-03-11 14:30:00,69.92,70.0,69.85,69.91,203200.0,53.572,53.6333,53.5184,53.5643,203200.0
2013-03-11 15:00:00,69.91,69.91,69.73,69.76,178200.0,53.5643,53.5643,53.4264,53.4494,178200.0
2013-03-11 15:30:00,69.77,69.89,69.64,69.85,307600.0,53.4571,53.549,53.3575,53.5184,307600.0
2013-03-12 09:30:00,70.0,70.08,69.61,69.77,237000.0,53.6333,53.6946,53.3345,53.4571,237000.0
2013-03-12 10:00:00,69.77,69.99,69.76,69.87,95600.0,53.4571,53.6256,53.4494,53.5337,95600.0
2013-03-12 10:30:00,69.87,69.89,69.66,69.72,146000.0,53.5337,53.549,53.3728,53.4188,146000.0
2013-03-12 11:00:00,69.72,69.72,69.25,69.28,172000.0,53.4188,53.4188,53.0587,53.0816,172000.0
2013-03-12 11:30:00,69.29,69.47,69.15,69.46,169000.0,53.0893,53.2272,52.982,53.2196,169000.0
2013-03-12 12:00:00,69.44,69.53,69.37,69.42,114400.0,53.2042,53.2732,53.1506,53.1889,114400.0
2013-03-12 12:30:00,69.41,69.57,69.35,69.52,96800.0,53.1813,53.3038,53.1353,53.2655,96800.0
2013-03-12 13:00:00,69.51,69.51,69.36,69.45,85000.0,53.2579,53.2579,53.1429,53.2119,85000.0
2013-03-12 13:30:00,69.45,69.47,69.31,69.36,96000.0,53.2119,53.2272,53.1046,53.1429,96000.0
2013-03-12 14:00:00,69.36,69.39,69.28,69.38,183400.0,53.1429,53.1659,53.0816,53.1583,183400.0
2013-03-12 14:30:00,69.39,69.51,69.33,69.37,134200.0,53.1659,53.2579,53.12,53.1506,134200.0
2013-03-12 15:00:00,69.39,69.54,69.37,69.51,108000.0,53.1659,53.2809,53.1506,53.2579,108000.0
2013-03-12 15:30:00,69.51,69.53,69.41,69.49,364000.0,53.2579,53.2732,53.1813,53.2425,364000.0
2013-03-13 09:30:00,69.43,69.57,69.06,69.34,232000.0,53.1966,53.3038,52.9131,53.1276,232000.0
2013-03-13 10:00:00,69.39,69.52,69.28,69.49,151200.0,53.1659,53.2655,53.0816,53.2425,151200.0
2013-03-13 10:30:00,69.49,69.54,69.38,69.49,104800.0,53.2425,53.2809,53.1583,53.2425,104800.0
2013-03-13 11:00:00,69.5,69.56,69.42,69.5,162200.0,53.2502,53.2962,53.1889,53.2502,162200.0
2013-03-13 11:30:00,69.5,69.52,69.39,69.46,113200.0,53.2502,53.2655,53.1659,53.2196,113200.0
2013-03-13 12:00:00,69.46,69.69,69.44,69.67,144800.0,53.2196,53.3958,53.2042,53.3805,144800.0
2013-03-13 12:30:00,69.66,69.73,69.58,69.58,124400.0,53.3728,53.4264,53.3115,53.3115,124400.0
2013-03-13 13:00:00,69.6,69.65,69.55,69.62,84400.0,53.3268,53.3651,53.2885,53.3422,84400.0
2013-03-13 13:30:00,69.62,69.78,69.6,69.71,107200.0,53.3422,53.4647,53.3268,53.4111,107200.0
2013-03-13 14:00:00,69.71,69.73,69.54,69.61,244400.0,53.4111,53.4264,53.2809,53.3345,244400.0
2013-03-13 14:30:00,69.61,69.7,69.56,69.67,226800.0,53.3345,53.4034,53.2962,53.3805,226800.0
2013-03-13 15:00:00,69.67,69.73,69.57,69.72,119800.0,53.3805,53.4264,53.3038,53.4188,119800.0
2013-03-13 15:30:00,69.72,69.9,69.7,69.79,406400.0,53.4188,53.5567,53.4034,53.4724,406400.0
2013-03-14 09:30:00,70.0,70.13,69.89,70.07,278600.0,53.6333,53.7329,53.549,53.6869,278600.0
2013-03-14 10:00:00,70.07,70.09,69.76,69.92,181600.0,53.6869,53.7023,53.4494,53.572,181600.0
2013-03-14 10:30:00,69.91,70.01,69.91,70.01,108600.0,53.5643,53.641,53.5643,53.641,108600.0
2013-03-14 11:00:00,69.99,70.01,69.93,69.95,99400.0,53.6256,53.641,53.5797,53.595,99400.0
2013-03-14 11:30:00,69.95,70.13,69.93,70.1,137800.0,53.595,53.7329,53.5797,53.7099,137800.0
2013-03-14 12:00:00,70.1,70.14,70.05,70.09,99600.0,53.7099,53.7406,53.6716,53.7023,99600.0
2013-03-14 12:30:00,70.1,70.3,70.08,70.29,88400.0,53.7099,53.8632,53.6946,53.8555,88400.0
2013-03-14 13:00:00,70.29,70.3,70.16,70.16,206000.0,53.8555,53.8632,53.7559,53.7559,206000.0
2013-03-14 13:30:00,70.17,70.26,70.13,70.19,147400.0,53.7636,53.8325,53.7329,53.7789,147400.0
2013-03-14 14:00:00,70.19,70.38,70.17,70.38,186000.0,53.7789,53.9245,53.7636,53.9245,186000.0
2013-03-14 14:30:00,70.38,70.45,70.27,70.42,286600.0,53.9245,53.9781,53.8402,53.9551,286600.0
2013-03-14 15:00:00,70.41,70.46,70.33,70.39,309600.0,53.9474,53.9858,53.8861,53.9321,309600.0
2013-03-14 15:30:00,70.39,70.56,70.39,70.51,604400.0,53.9321,54.0624,53.9321,54.0241,604400.0
2013-03-15 09:30:00,70.18,70.83,70.08,70.64,1496000.0,53.7712,54.2692,53.6946,54.1237,1496000.0
2013-03-15 10:00:00,70.64,70.77,70.48,70.48,247200.0,54.1237,54.2233,54.0011,54.0011,247200.0
2013-03-15 10:30:00,70.5,70.55,70.26,70.35,258800.0,54.0164,54.0547,53.8325,53.9015,258800.0
2013-03-15 11:00:00,70.34,70.63,70.33,70.61,136600.0,53.8938,54.116,53.8861,54.1007,136600.0
2013-03-15 11:30:00,70.63,70.67,70.5,70.5,187600.0,54.116,54.1467,54.0164,54.0164,187600.0
2013-03-15 12:00:00,70.5,70.51,70.4,70.44,131400.0,54.0164,54.0241,53.9398,53.9704,131400.0
2013-03-15 12:30:00,70.42,70.56,70.39,70.51,195000.0,53.9551,54.0624,53.9321,54.0241,195000.0
2013-03-15 13:00:00,70.52,70.58,70.49,70.58,84800.0,54.0317,54.0777,54.0087,54.0777,84800.0
2013-03-15 13:30:00,70.56,70.61,70.51,70.52,121400.0,54.0624,54.1007,54.0241,54.0317,121400.0
2013-03-15 14:00:00,70.52,70.6,70.5,70.51,128200.0,54.0317,54.093,54.0164,54.0241,128200.0
2013-03-15 14:30:00,70.51,70.6,70.5,70.6,170000.0,54.0241,54.093,54.0164,54.093,170000.0
2013-03-15 15:00:00,70.59,70.61,70.52,70.56,186800.0,54.0854,54.1007,54.0317,54.0624,186800.0
2013-03-15 15:30:00,70.56,70.89,70.52,70.85,923800.0,54.0624,54.3152,54.0317,54.2846,923800.0
2013-03-18 09:30:00,69.95,70.45,69.95,70.33,261000.0,53.595,53.9781,53.595,53.8861,261000.0
2013-03-18 10:00:00,70.28,70.46,70.18,70.32,195200.0,53.8478,53.9858,53.7712,53.8785,195200.0
2013-03-18 10:30:00,70.33,70.36,70.23,70.28,111400.0,53.8861,53.9091,53.8095,53.8478,111400.0
2013-03-18 11:00:00,70.28,70.62,70.26,70.56,295200.0,53.8478,54.1083,53.8325,54.0624,295200.0
2013-03-18 11:30:00,70.57,70.62,70.55,70.62,192200.0,54.07,54.1083,54.0547,54.1083,192200.0
2013-03-18 12:00:00,70.6,70.78,70.49,70.57,201200.0,54.093,54.2309,54.0087,54.07,201200.0
2013-03-18 12:30:00,70.56,70.57,70.31,70.39,170200.0,54.0624,54.07,53.8708,53.9321,170200.0
2013-03-18 13:00:00,70.39,70.4,70.17,70.17,152200.0,53.9321,53.9398,53.7636,53.7636,152200.0
2013-03-18 13:30:00,70.17,70.25,70.13,70.2,236800.0,53.7636,53.8249,53.7329,53.7865,236800.0
2013-03-18 14:00:00,70.17,70.27,70.12,70.24,223600.0,53.7636,53.8402,53.7252,53.8172,223600.0
2013-03-18 14:30:00,70.24,70.26,70.0,70.02,289600.0,53.8172,53.8325,53.6333,53.6486,289600.0
2013-03-18 15:00:00,70.02,70.25,69.96,69.98,357600.0,53.6486,53.8249,53.6027,53.618,357600.0
2013-03-18 15:30:00,70.0,70.15,69.91,70.13,924200.0,53.6333,53.7482,53.5643,53.7329,924200.0
2013-03-19 09:30:00,70.11,70.39,69.84,70.15,348400.0,53.7176,53.9321,53.5107,53.7482,348400.0
2013-03-19 10:00:00,70.14,70.25,69.83,69.84,164200.0,53.7406,53.8249,53.5031,53.5107,164200.0
2013-03-19 10:30:00,69.86,70.15,69.82,70.13,171000.0,53.526,53.7482,53.4954,53.7329,171000.0
2013-03-19 11:00:00,70.16,70.23,70.0,70.14,172000.0,53.7559,53.8095,53.6333,53.7406,172000.0
2013-03-19 11:30:00,70.14,70.17,69.53,69.58,271600.0,53.7406,53.7636,53.2732,53.3115,271600.0
2013-03-19 12:00:00,69.57,69.89,69.55,69.86,222400.0,53.3038,53.549,53.2885,53.526,222400.0
2013-03-19 12:30:00,69.85,69.86,69.66,69.74,186200.0,53.5184,53.526,53.3728,53.4341,186200.0
2013-03-19 13:00:00,69.74,69.8,69.39,69.54,224600.0,53.4341,53.4801,53.1659,53.2809,224600.0
2013-03-19 13:30:00,69.54,69.79,69.51,69.76,257400.0,53.2809,53.4724,53.2579,53.4494,257400.0
2013-03-19 14:00:00,69.77,69.87,69.6,69.8,219600.0,53.4571,53.5337,53.3268,53.4801,219600.0
2013-03-19 14:30:00,69.81,69.99,69.64,69.67,310000.0,53.4877,53.6256,53.3575,53.3805,310000.0
2013-03-19 15:00:00,69.68,70.01,69.67,69.76,318000.0,53.3881,53.641,53.3805,53.4494,318000.0
2013-03-19 15:30:00,69.76,69.85,69.57,69.81,569400.0,53.4494,53.5184,53.3038,53.4877,569400.0
2013-03-20 09:30:00,70.38,70.48,70.08,70.25,252000.0,53.9245,54.0011,53.6946,53.8249,252000.0
2013-03-20 10:00:00,70.28,70.32,69.72,69.75,327000.0,53.8478,53.8785,53.4188,53.4418,327000.0
2013-03-20 10:30:00,69.75,69.88,69.72,69.81,463800.0,53.4418,53.5414,53.4188,53.4877,463800.0
2013-03-20 11:00:00,69.83,69.83,69.47,69.66,169200.0,53.5031,53.5031,53.2272,53.3728,169200.0
2013-03-20 11:30:00,69.65,69.76,69.48,69.57,269400.0,53.3651,53.4494,53.2349,53.3038,269400.0
2013-03-20 12:00:00,69.57,69.63,69.49,69.58,125000.0,53.3038,53.3498,53.2425,53.3115,125000.0
2013-03-20 12:30:00,69.58,69.59,69.35,69.37,156200.0,53.3115,53.3192,53.1353,53.1506,156200.0
2013-03-20 13:00:00,69.35,69.56,69.35,69.42,236600.0,53.1353,53.2962,53.1353,53.1889,236600.0
2013-03-20 13:30:00,69.42,69.51,69.39,69.46,159600.0,53.1889,53.2579,53.1659,53.2196,159600.0
2013-03-20 14:00:00,69.46,69.61,69.39,69.55,232400.0,53.2196,53.3345,53.1659,53.2885,232400.0
2013-03-20 14:30:00,69.55,69.61,69.47,69.52,227000.0,53.2885,53.3345,53.2272,53.2655,227000.0
2013-03-20 15:00:00,69.52,69.58,69.39,69.41,363000.0,53.2655,53.3115,53.1659,53.1813,363000.0
2013-03-20 15:30:00,69.41,69.7,69.39,69.57,635400.0,53.1813,53.4034,53.1659,53.3038,635400.0
2013-03-21 09:30:00,69.22,69.62,69.11,69.58,453800.0,53.0357,53.3422,52.9514,53.3115,453800.0
2013-03-21 10:00:00,69.58,69.63,69.29,69.41,359200.0,53.3115,53.3498,53.0893,53.1813,359200.0
2013-03-21 10:30:00,69.39,69.6,69.3,69.53,220400.0,53.1659,53.3268,53.097,53.2732,220400.0
2013-03-21 11:00:00,69.51,69.52,69.29,69.45,193800.0,53.2579,53.2655,53.0893,53.2119,193800.0
2013-03-21 11:30:00,69.46,69.58,69.38,69.52,147200.0,53.2196,53.3115,53.1583,53.2655,147200.0
2013-03-21 12:00:00,69.52,69.54,69.32,69.35,169600.0,53.2655,53.2809,53.1123,53.1353,169600.0
2013-03-21 12:30:00,69.34,69.5,69.33,69.46,134200.0,53.1276,53.2502,53.12,53.2196,134200.0
2013-03-21 13:00:00,69.46,69.47,69.21,69.21,406400.0,53.2196,53.2272,53.028,53.028,406400.0
2013-03-21 13:30:00,69.21,69.21,68.94,69.1,234400.0,53.028,53.028,52.8211,52.9437,234400.0
2013-03-21 14:00:00,69.11,69.31,68.86,69.21,241000.0,52.9514,53.1046,52.7598,53.028,241000.0
2013-03-21 14:30:00,69.21,69.39,69.21,69.31,156400.0,53.028,53.1659,53.028,53.1046,156400.0
2013-03-21 15:00:00,69.32,69.55,69.29,69.53,296200.0,53.1123,53.2885,53.0893,53.2732,296200.0
2013-03-21 15:30:00,69.54,69.55,69.13,69.19,561800.0,53.2809,53.2885,52.9667,53.0127,561800.0
2013-03-22 09:30:00,69.39,69.67,69.24,69.32,430400.0,53.1659,53.3805,53.051,53.1123,430400.0
2013-03-22 10:00:00,69.32,69.46,69.28,69.45,264600.0,53.1123,53.2196,53.0816,53.2119,264600.0
2013-03-22 10:30:00,69.44,69.45,69.17,69.27,199000.0,53.2042,53.2119,52.9974,53.074,199000.0
2013-03-22 11:00:00,69.26,69.47,69.26,69.41,173400.0,53.0663,53.2272,53.0663,53.1813,173400.0
2013-03-22 11:30:00,69.39,69.41,69.04,69.2,183600.0,53.1659,53.1813,52.8978,53.0204,183600.0
2013-03-22 12:00:00,69.2,69.31,69.16,69.31,110600.0,53.0204,53.1046,52.9897,53.1046,110600.0
2013-03-22 12:30:00,69.32,69.42,69.26,69.39,67400.0,53.1123,53.1889,53.0663,53.1659,67400.0
2013-03-22 13:00:00,69.39,69.5,69.38,69.47,159000.0,53.1659,53.2502,53.1583,53.2272,159000.0
2013-03-22 13:30:00,69.47,69.51,69.4,69.46,111000.0,53.2272,53.2579,53.1736,53.2196,111000.0
2013-03-22 14:00:00,69.46,69.56,69.44,69.48,121000.0,53.2196,53.2962,53.2042,53.2349,121000.0
2013-03-22 14:30:00,69.47,69.62,69.47,69.57,197000.0,53.2272,53.3422,53.2272,53.3038,197000.0
2013-03-22 15:00:00,69.56,69.56,69.32,69.36,253200.0,53.2962,53.2962,53.1123,53.1429,253200.0
2013-03-22 15:30:00,69.35,69.59,69.35,69.58,612600.0,53.1353,53.3192,53.1353,53.3115,612600.0
2013-03-25 09:30:00,69.98,70.13,69.59,70.08,292800.0,53.618,53.7329,53.3192,53.6946,292800.0
2013-03-25 10:00:00,70.11,70.13,69.81,69.85,296400.0,53.7176,53.7329,53.4877,53.5184,296400.0
2013-03-25 10:30:00,69.84,69.88,69.58,69.6,196800.0,53.5107,53.5414,53.3115,53.3268,196800.0
2013-03-25 11:00:00,69.58,69.58,69.19,69.29,370400.0,53.3115,53.3115,53.0127,53.0893,370400.0
2013-03-25 11:30:00,69.28,69.48,69.25,69.39,145800.0,53.0816,53.2349,53.0587,53.1659,145800.0
2013-03-25 12:00:00,69.41,69.41,69.08,69.1,162800.0,53.1813,53.1813,52.9284,52.9437,162800.0
2013-03-25 12:30:00,69.08,69.12,68.72,68.77,409200.0,52.9284,52.9591,52.6526,52.6909,409200.0
2013-03-25 13:00:00,68.76,68.86,68.63,68.84,249000.0,52.6832,52.7598,52.5836,52.7445,249000.0
2013-03-25 13:30:00,68.83,68.85,68.67,68.78,515000.0,52.7369,52.7522,52.6143,52.6986,515000.0
2013-03-25 14:00:00,68.8,68.96,68.76,68.8,234800.0,52.7139,52.8365,52.6832,52.7139,234800.0
2013-03-25 14:30:00,68.8,68.88,68.7,68.86,213200.0,52.7139,52.7752,52.6373,52.7598,213200.0
2013-03-25 15:00:00,68.86,68.86,68.55,68.61,358600.0,52.7598,52.7598,52.5223,52.5683,358600.0
2013-03-25 15:30:00,68.61,68.7,68.45,68.61,800000.0,52.5683,52.6373,52.4457,52.5683,800000.0
2013-03-26 09:30:00,69.14,69.59,69.01,69.39,375400.0,52.9744,53.3192,52.8748,53.1659,375400.0
2013-03-26 10:00:00,69.36,69.52,69.11,69.39,264200.0,53.1429,53.2655,52.9514,53.1659,264200.0
2013-03-26 10:30:00,69.4,69.59,69.32,69.47,227400.0,53.1736,53.3192,53.1123,53.2272,227400.0
2013-03-26 11:00:00,69.48,69.6,69.44,69.56,225200.0,53.2349,53.3268,53.2042,53.2962,225200.0
2013-03-26 11:30:00,69.55,69.64,69.47,69.53,164600.0,53.2885,53.3575,53.2272,53.2732,164600.0
2013-03-26 12:00:00,69.51,69.7,69.42,69.53,124400.0,53.2579,53.4034,53.1889,53.2732,124400.0
2013-03-26 12:30:00,69.54,69.58,69.45,69.55,87600.0,53.2809,53.3115,53.2119,53.2885,87600.0
2013-03-26 13:00:00,69.54,69.64,69.51,69.6,89400.0,53.2809,53.3575,53.2579,53.3268,89400.0
2013-03-26 13:30:00,69.6,69.81,69.6,69.73,181200.0,53.3268,53.4877,53.3268,53.4264,181200.0
2013-03-26 14:00:00,69.73,69.79,69.61,69.78,190200.0,53.4264,53.4724,53.3345,53.4647,190200.0
2013-03-26 14:30:00,69.77,69.78,69.61,69.72,148000.0,53.4571,53.4647,53.3345,53.4188,148000.0
2013-03-26 15:00:00,69.72,69.86,69.67,69.72,213400.0,53.4188,53.526,53.3805,53.4188,213400.0
2013-03-26 15:30:00,69.72,69.86,69.71,69.76,561600.0,53.4188,53.526,53.4111,53.4494,561600.0
2013-03-27 09:30:00,69.31,69.62,69.11,69.56,338200.0,53.1046,53.3422,52.9514,53.2962,338200.0
2013-03-27 10:00:00,69.56,69.78,69.53,69.65,249600.0,53.2962,53.4647,53.2732,53.3651,249600.0
2013-03-27 10:30:00,69.67,70.08,69.63,69.94,303600.0,53.3805,53.6946,53.3498,53.5873,303600.0
2013-03-27 11:00:00,69.97,70.0,69.77,69.81,176200.0,53.6103,53.6333,53.4571,53.4877,176200.0
2013-03-27 11:30:00,69.81,69.91,69.74,69.89,198200.0,53.4877,53.5643,53.4341,53.549,198200.0
2013-03-27 12:00:00,69.91,70.1,69.89,70.05,213000.0,53.5643,53.7099,53.549,53.6716,213000.0
2013-03-27 12:30:00,70.06,70.28,69.99,70.26,186600.0,53.6793,53.8478,53.6256,53.8325,186600.0
2013-03-27 13:00:00,70.26,70.3,70.2,70.23,306600.0,53.8325,53.8632,53.7865,53.8095,306600.0
2013-03-27 13:30:00,70.22,70.37,70.2,70.22,217400.0,53.8019,53.9168,53.7865,53.8019,217400.0
2013-03-27 14:00:00,70.22,70.3,70.16,70.24,119200.0,53.8019,53.8632,53.7559,53.8172,119200.0
2013-03-27 14:30:00,70.24,70.28,70.11,70.17,292800.0,53.8172,53.8478,53.7176,53.7636,292800.0
2013-03-27 15:00:00,70.17,70.33,70.11,70.3,351000.0,53.7636,53.8861,53.7176,53.8632,351000.0
2013-03-27 15:30:00,70.3,70.46,70.3,70.42,655800.0,53.8632,53.9858,53.8632,53.9551,655800.0
2013-03-28 09:30:00,70.57,70.88,70.41,70.64,236000.0,54.07,54.3076,53.9474,54.1237,236000.0
2013-03-28 10:00:00,70.64,70.77,70.42,70.75,163200.0,54.1237,54.2233,53.9551,54.2079,163200.0
2013-03-28 10:30:00,70.75,71.15,70.75,71.1,191800.0,54.2079,54.5144,54.2079,54.4761,191800.0
2013-03-28 11:00:00,71.1,71.5,71.03,71.47,295000.0,54.4761,54.7826,54.4225,54.7596,295000.0
2013-03-28 11:30:00,71.47,71.5,71.15,71.27,154400.0,54.7596,54.7826,54.5144,54.6064,154400.0
2013-03-28 12:00:00,71.28,71.28,70.94,70.95,126400.0,54.614,54.614,54.3535,54.3612,126400.0
2013-03-28 12:30:00,70.95,71.16,70.94,71.07,74800.0,54.3612,54.5221,54.3535,54.4531,74800.0
2013-03-28 13:00:00,71.06,71.17,71.03,71.12,118200.0,54.4455,54.5297,54.4225,54.4914,118200.0
2013-03-28 13:30:00,71.11,71.13,70.94,70.95,103800.0,54.4838,54.4991,54.3535,54.3612,103800.0
2013-03-28 14:00:00,70.95,71.07,70.92,71.06,203200.0,54.3612,54.4531,54.3382,54.4455,203200.0
2013-03-28 14:30:00,71.06,71.31,71.03,71.25,206200.0,54.4455,54.637,54.4225,54.591,206200.0
2013-03-28 15:00:00,71.24,71.4,71.19,71.3,267600.0,54.5834,54.706,54.5451,54.6294,267600.0
2013-03-28 15:30:00,71.28,71.37,71.08,71.19,888600.0,54.614,54.683,54.4608,54.5451,888600.0
2013-04-01 09:30:00,71.21,71.49,71.07,71.1,233000.0,54.5604,54.7749,54.4531,54.4761,233000.0
2013-04-01 10:00:00,71.1,71.1,70.57,70.57,278000.0,54.4761,54.4761,54.07,54.07,278000.0
2013-04-01 10:30:00,70.58,70.59,70.07,70.23,253800.0,54.0777,54.0854,53.6869,53.8095,253800.0
2013-04-01 11:00:00,70.23,70.36,70.17,70.32,135600.0,53.8095,53.9091,53.7636,53.8785,135600.0
2013-04-01 11:30:00,70.32,70.36,70.16,70.22,70400.0,53.8785,53.9091,53.7559,53.8019,70400.0
2013-04-01 12:00:00,70.2,70.28,70.16,70.27,80000.0,53.7865,53.8478,53.7559,53.8402,80000.0
2013-04-01 12:30:00,70.27,70.29,70.19,70.27,74400.0,53.8402,53.8555,53.7789,53.8402,74400.0
2013-04-01 13:00:00,70.25,70.44,70.22,70.42,56200.0,53.8249,53.9704,53.8019,53.9551,56200.0
2013-04-01 13:30:00,70.42,70.42,70.1,70.16,150400.0,53.9551,53.9551,53.7099,53.7559,150400.0
2013-04-01 14:00:00,70.17,70.25,70.13,70.16,163000.0,53.7636,53.8249,53.7329,53.7559,163000.0
2013-04-01 14:30:00,70.17,70.22,70.06,70.13,149800.0,53.7636,53.8019,53.6793,53.7329,149800.0
2013-04-01 15:00:00,70.13,70.24,69.99,70.08,286800.0,53.7329,53.8172,53.6256,53.6946,286800.0
2013-04-01 15:30:00,70.08,70.13,69.96,70.06,459200.0,53.6946,53.7329,53.6027,53.6793,459200.0
2013-04-02 09:30:00,70.51,71.16,70.37,71.08,474400.0,54.0241,54.5221,53.9168,54.4608,474400.0
2013-04-02 10:00:00,71.07,71.25,70.67,70.81,394800.0,54.4531,54.591,54.1467,54.2539,394800.0
2013-04-02 10:30:00,70.8,71.24,70.69,71.17,259600.0,54.2463,54.5834,54.162,54.5297,259600.0
2013-04-02 11:00:00,71.17,71.19,70.93,71.12,183600.0,54.5297,54.5451,54.3459,54.4914,183600.0
2013-04-02 11:30:00,71.12,71.2,70.99,71.17,146600.0,54.4914,54.5527,54.3918,54.5297,146600.0
2013-04-02 12:00:00,71.18,71.22,71.0,71.01,129000.0,54.5374,54.5681,54.3995,54.4072,129000.0
2013-04-02 12:30:00,71.03,71.22,71.01,71.18,99000.0,54.4225,54.5681,54.4072,54.5374,99000.0
2013-04-02 13:00:00,71.17,71.21,71.04,71.07,140800.0,54.5297,54.5604,54.4301,54.4531,140800.0
2013-04-02 13:30:00,71.05,71.33,71.05,71.28,197000.0,54.4378,54.6523,54.4378,54.614,197000.0
2013-04-02 14:00:00,71.27,71.27,71.01,71.03,158400.0,54.6064,54.6064,54.4072,54.4225,158400.0
2013-04-02 14:30:00,71.01,71.02,70.5,70.67,492400.0,54.4072,54.4148,54.0164,54.1467,492400.0
2013-04-02 15:00:00,70.67,70.88,70.42,70.5,304200.0,54.1467,54.3076,53.9551,54.0164,304200.0
2013-04-02 15:30:00,70.5,70.54,70.22,70.41,660600.0,54.0164,54.047,53.8019,53.9474,660600.0
2013-04-03 09:30:00,70.41,70.69,70.14,70.51,298600.0,53.9474,54.162,53.7406,54.0241,298600.0
2013-04-03 10:00:00,70.51,70.51,69.63,70.04,441800.0,54.0241,54.0241,53.3498,53.664,441800.0
2013-04-03 10:30:00,70.04,70.23,69.94,69.95,370200.0,53.664,53.8095,53.5873,53.595,370200.0
2013-04-03 11:00:00,69.97,70.05,69.65,69.89,228400.0,53.6103,53.6716,53.3651,53.549,228400.0
2013-04-03 11:30:00,69.88,70.11,69.79,70.03,203600.0,53.5414,53.7176,53.4724,53.6563,203600.0
2013-04-03 12:00:00,70.02,70.12,69.86,69.86,132600.0,53.6486,53.7252,53.526,53.526,132600.0
2013-04-03 12:30:00,69.87,69.91,69.63,69.8,230600.0,53.5337,53.5643,53.3498,53.4801,230600.0
2013-04-03 13:00:00,69.79,69.86,69.63,69.69,153200.0,53.4724,53.526,53.3498,53.3958,153200.0
2013-04-03 13:30:00,69.7,69.8,69.63,69.64,282200.0,53.4034,53.4801,53.3498,53.3575,282200.0
2013-04-03 14:00:00,69.63,69.79,69.45,69.64,214200.0,53.3498,53.4724,53.2119,53.3575,214200.0
2013-04-03 14:30:00,69.64,69.89,69.55,69.88,223200.0,53.3575,53.549,53.2885,53.5414,223200.0
2013-04-03 15:00:00,69.86,69.89,69.47,69.47,265600.0,53.526,53.549,53.2272,53.2272,265600.0
2013-04-03 15:30:00,69.48,69.65,69.17,69.39,992000.0,53.2349,53.3651,52.9974,53.1659,992000.0
2013-04-04 09:30:00,69.3,69.41,68.43,69.03,738800.0,53.097,53.1813,52.4304,52.8901,738800.0
2013-04-04 10:00:00,69.02,69.22,68.67,68.74,404400.0,52.8824,53.0357,52.6143,52.6679,404400.0
2013-04-04 10:30:00,68.73,68.99,68.66,68.8,362400.0,52.6602,52.8595,52.6066,52.7139,362400.0
2013-04-04 11:00:00,68.8,69.02,68.73,68.98,337000.0,52.7139,52.8824,52.6602,52.8518,337000.0
2013-04-04 11:30:00,68.97,68.99,68.68,68.99,256200.0,52.8441,52.8595,52.6219,52.8595,256200.0
2013-04-04 12:00:00,68.98,69.08,68.78,68.83,237000.0,52.8518,52.9284,52.6986,52.7369,237000.0
2013-04-04 12:30:00,68.83,68.99,68.74,68.79,196200.0,52.7369,52.8595,52.6679,52.7062,196200.0
2013-04-04 13:00:00,68.79,68.8,68.57,68.63,295000.0,52.7062,52.7139,52.5377,52.5836,295000.0
2013-04-04 13:30:00,68.63,68.92,68.6,68.71,336400.0,52.5836,52.8058,52.5606,52.6449,336400.0
2013-04-04 14:00:00,68.71,68.92,68.7,68.91,238800.0,52.6449,52.8058,52.6373,52.7982,238800.0
2013-04-04 14:30:00,68.9,69.0,68.89,68.93,190600.0,52.7905,52.8671,52.7828,52.8135,190600.0
2013-04-04 15:00:00,68.92,69.08,68.85,68.85,352400.0,52.8058,52.9284,52.7522,52.7522,352400.0
2013-04-04 15:30:00,68.85,69.27,68.81,69.24,620400.0,52.7522,53.074,52.7215,53.051,620400.0
2013-04-05 09:30:00,68.14,68.88,68.0,68.73,564400.0,52.2082,52.7752,52.1009,52.6602,564400.0
2013-04-05 10:00:00,68.7,69.07,68.52,69.0,352400.0,52.6373,52.9207,52.4993,52.8671,352400.0
2013-04-05 10:30:00,69.01,69.17,68.72,68.78,271200.0,52.8748,52.9974,52.6526,52.6986,271200.0
2013-04-05 11:00:00,68.8,69.06,68.74,68.95,272400.0,52.7139,52.9131,52.6679,52.8288,272400.0
2013-04-05 11:30:00,68.95,69.1,68.67,68.73,165200.0,52.8288,52.9437,52.6143,52.6602,165200.0
2013-04-05 12:00:00,68.72,68.8,68.56,68.72,125600.0,52.6526,52.7139,52.53,52.6526,125600.0
2013-04-05 12:30:00,68.72,68.83,68.67,68.69,112200.0,52.6526,52.7369,52.6143,52.6296,112200.0
2013-04-05 13:00:00,68.72,69.03,68.7,68.99,126600.0,52.6526,52.8901,52.6373,52.8595,126600.0
2013-04-05 13:30:00,68.99,69.13,68.91,69.07,161200.0,52.8595,52.9667,52.7982,52.9207,161200.0
2013-04-05 14:00:00,69.08,69.27,68.98,69.15,165200.0,52.9284,53.074,52.8518,52.982,165200.0
2013-04-05 14:30:00,69.14,69.28,69.06,69.25,172200.0,52.9744,53.0816,52.9131,53.0587,172200.0
2013-04-05 15:00:00,69.26,69.26,69.0,69.05,272600.0,53.0663,53.0663,52.8671,52.9054,272600.0
2013-04-05 15:30:00,69.05,69.39,69.01,69.27,573200.0,52.9054,53.1659,52.8748,53.074,573200.0
2013-04-08 09:30:00,69.16,69.72,69.14,69.62,229000.0,52.9897,53.4188,52.9744,53.3422,229000.0
2013-04-08 10:00:00,69.63,69.73,69.27,69.38,155000.0,53.3498,53.4264,53.074,53.1583,155000.0
2013-04-08 10:30:00,69.42,69.53,69.35,69.49,119000.0,53.1889,53.2732,53.1353,53.2425,119000.0
2013-04-08 11:00:00,69.49,69.51,69.28,69.34,119800.0,53.2425,53.2579,53.0816,53.1276,119800.0
2013-04-08 11:30:00,69.35,69.42,69.25,69.26,132200.0,53.1353,53.1889,53.0587,53.0663,132200.0
2013-04-08 12:00:00,69.25,69.44,69.24,69.43,129800.0,53.0587,53.2042,53.051,53.1966,129800.0
2013-04-08 12:30:00,69.43,69.7,69.43,69.7,98000.0,53.1966,53.4034,53.1966,53.4034,98000.0
2013-04-08 13:00:00,69.7,69.83,69.7,69.75,118600.0,53.4034,53.5031,53.4034,53.4418,118600.0
2013-04-08 13:30:00,69.73,69.97,69.7,69.95,108800.0,53.4264,53.6103,53.4034,53.595,108800.0
2013-04-08 14:00:00,69.95,69.98,69.79,69.8,149000.0,53.595,53.618,53.4724,53.4801,149000.0
2013-04-08 14:30:00,69.81,69.86,69.7,69.7,171200.0,53.4877,53.526,53.4034,53.4034,171200.0
2013-04-08 15:00:00,69.7,69.74,69.58,69.7,273200.0,53.4034,53.4341,53.3115,53.4034,273200.0
2013-04-08 15:30:00,69.7,69.83,69.63,69.8,434600.0,53.4034,53.5031,53.3498,53.4801,434600.0
2013-04-09 09:30:00,70.02,70.14,69.44,69.6,252600.0,53.6486,53.7406,53.2042,53.3268,252600.0
2013-04-09 10:00:00,69.55,69.96,69.55,69.95,118200.0,53.2885,53.6027,53.2885,53.595,118200.0
2013-04-09 10:30:00,69.97,70.04,69.61,69.67,154600.0,53.6103,53.664,53.3345,53.3805,154600.0
2013-04-09 11:00:00,69.71,69.73,69.54,69.62,153200.0,53.4111,53.4264,53.2809,53.3422,153200.0
2013-04-09 11:30:00,69.63,69.77,69.63,69.73,119800.0,53.3498,53.4571,53.3498,53.4264,119800.0
2013-04-09 12:00:00,69.74,69.78,69.65,69.76,112400.0,53.4341,53.4647,53.3651,53.4494,112400.0
2013-04-09 12:30:00,69.75,69.88,69.75,69.85,115600.0,53.4418,53.5414,53.4418,53.5184,115600.0
2013-04-09 13:00:00,69.84,70.0,69.82,69.98,142200.0,53.5107,53.6333,53.4954,53.618,142200.0
2013-04-09 13:30:00,69.99,70.09,69.97,69.98,158200.0,53.6256,53.7023,53.6103,53.618,158200.0
2013-04-09 14:00:00,69.98,70.14,69.98,70.1,166200.0,53.618,53.7406,53.618,53.7099,166200.0
2013-04-09 14:30:00,70.11,70.33,70.11,70.2,193400.0,53.7176,53.8861,53.7176,53.7865,193400.0
2013-04-09 15:00:00,70.21,70.21,69.96,70.0,174400.0,53.7942,53.7942,53.6027,53.6333,174400.0
2013-04-09 15:30:00,70.01,70.08,69.82,69.86,427200.0,53.641,53.6946,53.4954,53.526,427200.0
2013-04-10 09:30:00,70.0,70.25,69.91,70.11,235400.0,53.6333,53.8249,53.5643,53.7176,235400.0
2013-04-10 10:00:00,70.11,70.22,70.0,70.13,408000.0,53.7176,53.8019,53.6333,53.7329,408000.0
2013-04-10 10:30:00,70.16,70.46,70.1,70.45,294600.0,53.7559,53.9858,53.7099,53.9781,294600.0
2013-04-10 11:00:00,70.48,70.51,70.17,70.28,184400.0,54.0011,54.0241,53.7636,53.8478,184400.0
2013-04-10 11:30:00,70.3,70.42,70.25,70.42,253200.0,53.8632,53.9551,53.8249,53.9551,253200.0
2013-04-10 12:00:00,70.41,70.55,70.4,70.47,144800.0,53.9474,54.0547,53.9398,53.9934,144800.0
2013-04-10 12:30:00,70.48,70.7,70.48,70.61,189000.0,54.0011,54.1696,54.0011,54.1007,189000.0
2013-04-10 13:00:00,70.63,70.63,70.42,70.46,133400.0,54.116,54.116,53.9551,53.9858,133400.0
2013-04-10 13:30:00,70.48,70.51,70.3,70.48,236800.0,54.0011,54.0241,53.8632,54.0011,236800.0
2013-04-10 14:00:00,70.47,70.58,70.38,70.46,239000.0,53.9934,54.0777,53.9245,53.9858,239000.0
2013-04-10 14:30:00,70.47,70.62,70.39,70.55,155400.0,53.9934,54.1083,53.9321,54.0547,155400.0
2013-04-10 15:00:00,70.56,70.66,70.42,70.66,161400.0,54.0624,54.139,53.9551,54.139,161400.0
2013-04-10 15:30:00,70.66,70.78,70.55,70.66,476600.0,54.139,54.2309,54.0547,54.139,476600.0
2013-04-11 09:30:00,70.86,70.88,70.25,70.62,297400.0,54.2922,54.3076,53.8249,54.1083,297400.0
2013-04-11 10:00:00,70.62,71.0,70.62,70.91,201600.0,54.1083,54.3995,54.1083,54.3305,201600.0
2013-04-11 10:30:00,70.88,70.94,70.72,70.92,311000.0,54.3076,54.3535,54.185,54.3382,311000.0
2013-04-11 11:00:00,70.92,71.21,70.89,71.18,150400.0,54.3382,54.5604,54.3152,54.5374,150400.0
2013-04-11 11:30:00,71.17,71.21,71.1,71.19,186400.0,54.5297,54.5604,54.4761,54.5451,186400.0
2013-04-11 12:00:00,71.19,71.19,70.92,70.95,127200.0,54.5451,54.5451,54.3382,54.3612,127200.0
2013-04-11 12:30:00,70.94,71.06,70.89,71.0,159000.0,54.3535,54.4455,54.3152,54.3995,159000.0
2013-04-11 13:00:00,71.01,71.06,70.92,70.98,219600.0,54.4072,54.4455,54.3382,54.3842,219600.0
2013-04-11 13:30:00,70.98,71.11,70.75,70.75,108400.0,54.3842,54.4838,54.2079,54.2079,108400.0
2013-04-11 14:00:00,70.73,70.89,70.66,70.87,116400.0,54.1926,54.3152,54.139,54.2999,116400.0
2013-04-11 14:30:00,70.86,70.91,70.67,70.79,126200.0,54.2922,54.3305,54.1467,54.2386,126200.0
2013-04-11 15:00:00,70.8,70.82,70.57,70.64,203200.0,54.2463,54.2616,54.07,54.1237,203200.0
2013-04-11 15:30:00,70.64,70.74,70.5,70.7,622800.0,54.1237,54.2003,54.0164,54.1696,622800.0
2013-04-12 09:30:00,70.7,71.19,70.7,70.93,389600.0,54.1696,54.5451,54.1696,54.3459,389600.0
2013-04-12 10:00:00,70.92,71.13,70.79,70.96,318000.0,54.3382,54.4991,54.2386,54.3688,318000.0
2013-04-12 10:30:00,70.96,70.97,70.37,70.42,151400.0,54.3688,54.3765,53.9168,53.9551,151400.0
2013-04-12 11:00:00,70.39,70.6,70.39,70.57,119000.0,53.9321,54.093,53.9321,54.07,119000.0
2013-04-12 11:30:00,70.57,70.67,70.46,70.67,222400.0,54.07,54.1467,53.9858,54.1467,222400.0
2013-04-12 12:00:00,70.66,70.7,70.44,70.5,114800.0,54.139,54.1696,53.9704,54.0164,114800.0
2013-04-12 12:30:00,70.5,70.63,70.41,70.6,258200.0,54.0164,54.116,53.9474,54.093,258200.0
2013-04-12 13:00:00,70.6,70.72,70.5,70.6,171800.0,54.093,54.185,54.0164,54.093,171800.0
2013-04-12 13:30:00,70.61,70.66,70.48,70.56,255000.0,54.1007,54.139,54.0011,54.0624,255000.0
2013-04-12 14:00:00,70.56,70.6,70.45,70.45,336000.0,54.0624,54.093,53.9781,53.9781,336000.0
2013-04-12 14:30:00,70.45,70.46,70.26,70.46,212200.0,53.9781,53.9858,53.8325,53.9858,212200.0
2013-04-12 15:00:00,70.45,70.6,70.41,70.52,298800.0,53.9781,54.093,53.9474,54.0317,298800.0
2013-04-12 15:30:00,70.51,70.7,70.43,70.64,345600.0,54.0241,54.1696,53.9628,54.1237,345600.0
2013-04-15 09:30:00,70.23,70.26,69.79,69.98,257400.0,53.8095,53.8325,53.4724,53.618,257400.0
2013-04-15 10:00:00,69.98,70.05,69.5,69.55,314000.0,53.618,53.6716,53.2502,53.2885,314000.0
2013-04-15 10:30:00,69.54,69.64,69.47,69.57,257600.0,53.2809,53.3575,53.2272,53.3038,257600.0
2013-04-15 11:00:00,69.55,69.59,69.28,69.32,277000.0,53.2885,53.3192,53.0816,53.1123,277000.0
2013-04-15 11:30:00,69.33,69.57,69.15,69.17,290200.0,53.12,53.3038,52.982,52.9974,290200.0
2013-04-15 12:00:00,69.17,69.22,68.75,68.76,291200.0,52.9974,53.0357,52.6756,52.6832,291200.0
2013-04-15 12:30:00,68.76,68.76,68.36,68.4,298200.0,52.6832,52.6832,52.3768,52.4074,298200.0
2013-04-15 13:00:00,68.39,68.64,68.32,68.5,288200.0,52.3997,52.5913,52.3461,52.484,288200.0
2013-04-15 13:30:00,68.5,68.54,68.31,68.41,176200.0,52.484,52.5147,52.3384,52.4151,176200.0
2013-04-15 14:00:00,68.42,68.42,68.16,68.28,466800.0,52.4227,52.4227,52.2235,52.3155,466800.0
2013-04-15 14:30:00,68.28,68.6,68.16,68.26,438800.0,52.3155,52.5606,52.2235,52.3001,438800.0
2013-04-15 15:00:00,68.23,68.43,68.03,68.17,524000.0,52.2771,52.4304,52.1239,52.2312,524000.0
2013-04-15 15:30:00,68.17,68.22,67.88,67.89,717600.0,52.2312,52.2695,52.009,52.0166,717600.0
2013-04-16 09:30:00,68.51,69.33,68.44,68.86,375000.0,52.4917,53.12,52.438,52.7598,375000.0
2013-04-16 10:00:00,68.86,69.1,68.75,68.83,297600.0,52.7598,52.9437,52.6756,52.7369,297600.0
2013-04-16 10:30:00,68.83,68.98,68.7,68.91,239800.0,52.7369,52.8518,52.6373,52.7982,239800.0
2013-04-16 11:00:00,68.92,69.23,68.92,69.11,204000.0,52.8058,53.0433,52.8058,52.9514,204000.0
2013-04-16 11:30:00,69.17,69.44,69.04,69.24,230800.0,52.9974,53.2042,52.8978,53.051,230800.0
2013-04-16 12:00:00,69.25,69.27,69.07,69.2,103800.0,53.0587,53.074,52.9207,53.0204,103800.0
2013-04-16 12:30:00,69.21,69.47,69.11,69.42,107000.0,53.028,53.2272,52.9514,53.1889,107000.0
2013-04-16 13:00:00,69.4,69.56,69.36,69.52,198400.0,53.1736,53.2962,53.1429,53.2655,198400.0
2013-04-16 13:30:00,69.54,69.6,69.48,69.57,430200.0,53.2809,53.3268,53.2349,53.3038,430200.0
2013-04-16 14:00:00,69.56,69.74,69.56,69.71,282200.0,53.2962,53.4341,53.2962,53.4111,282200.0
2013-04-16 14:30:00,69.7,69.86,69.57,69.58,318000.0,53.4034,53.526,53.3038,53.3115,318000.0
2013-04-16 15:00:00,69.58,69.73,69.48,69.68,338600.0,53.3115,53.4264,53.2349,53.3881,338600.0
2013-04-16 15:30:00,69.68,69.92,69.54,69.8,681000.0,53.3881,53.572,53.2809,53.4801,681000.0
2013-04-17 09:30:00,69.39,69.46,68.51,68.96,671200.0,53.1659,53.2196,52.4917,52.8365,671200.0
2013-04-17 10:00:00,68.95,69.0,68.59,68.93,433600.0,52.8288,52.8671,52.553,52.8135,433600.0
2013-04-17 10:30:00,68.93,68.94,68.27,68.33,417000.0,52.8135,52.8211,52.3078,52.3538,417000.0
2013-04-17 11:00:00,68.33,68.5,68.16,68.4,420400.0,52.3538,52.484,52.2235,52.4074,420400.0
2013-04-17 11:30:00,68.4,68.62,68.38,68.46,214400.0,52.4074,52.576,52.3921,52.4534,214400.0
2013-04-17 12:00:00,68.46,68.53,68.08,68.08,185800.0,52.4534,52.507,52.1622,52.1622,185800.0
2013-04-17 12:30:00,68.13,68.34,68.13,68.28,232600.0,52.2005,52.3614,52.2005,52.3155,232600.0
2013-04-17 13:00:00,68.25,68.6,68.23,68.45,227000.0,52.2925,52.5606,52.2771,52.4457,227000.0
2013-04-17 13:30:00,68.45,68.77,68.44,68.5,292200.0,52.4457,52.6909,52.438,52.484,292200.0
2013-04-17 14:00:00,68.5,68.62,68.42,68.58,357200.0,52.484,52.576,52.4227,52.5453,357200.0
2013-04-17 14:30:00,68.58,68.58,68.22,68.5,364400.0,52.5453,52.5453,52.2695,52.484,364400.0
2013-04-17 15:00:00,68.52,68.73,68.41,68.61,428600.0,52.4993,52.6602,52.4151,52.5683,428600.0
2013-04-17 15:30:00,68.62,68.66,68.39,68.47,859600.0,52.576,52.6066,52.3997,52.461,859600.0
2013-04-18 09:30:00,70.06,71.33,69.91,70.78,1280400.0,53.6793,54.6523,53.5643,54.2309,1280400.0
2013-04-18 10:00:00,70.82,71.16,70.58,71.14,591800.0,54.2616,54.5221,54.0777,54.5068,591800.0
2013-04-18 10:30:00,71.17,71.82,70.98,71.65,997800.0,54.5297,55.0278,54.3842,54.8975,997800.0
2013-04-18 11:00:00,71.63,71.67,71.39,71.42,547400.0,54.8822,54.9128,54.6983,54.7213,547400.0
2013-04-18 11:30:00,71.42,71.72,71.13,71.61,524000.0,54.7213,54.9512,54.4991,54.8669,524000.0
2013-04-18 12:00:00,71.64,71.64,71.31,71.45,350600.0,54.8899,54.8899,54.637,54.7443,350600.0
2013-04-18 12:30:00,71.48,71.67,71.47,71.53,294800.0,54.7673,54.9128,54.7596,54.8056,294800.0
2013-04-18 13:00:00,71.52,71.75,71.48,71.73,209400.0,54.7979,54.9741,54.7673,54.9588,209400.0
2013-04-18 13:30:00,71.72,71.75,71.24,71.56,334000.0,54.9512,54.9741,54.5834,54.8286,334000.0
2013-04-18 14:00:00,71.57,71.57,71.25,71.4,308000.0,54.8362,54.8362,54.591,54.706,308000.0
2013-04-18 14:30:00,71.39,71.43,71.12,71.2,346600.0,54.6983,54.729,54.4914,54.5527,346600.0
2013-04-18 15:00:00,71.2,71.45,71.11,71.45,395600.0,54.5527,54.7443,54.4838,54.7443,395600.0
2013-04-18 15:30:00,71.44,71.6,71.25,71.33,1007200.0,54.7366,54.8592,54.591,54.6523,1007200.0
2013-04-19 09:30:00,71.61,72.33,71.23,72.05,1091800.0,54.8669,55.4185,54.5757,55.204,1091800.0
2013-04-19 10:00:00,72.03,72.44,72.0,72.11,437800.0,55.1887,55.5028,55.1657,55.25,437800.0
2013-04-19 10:30:00,72.12,72.56,72.1,72.55,326200.0,55.2576,55.5947,55.2423,55.5871,326200.0
2013-04-19 11:00:00,72.54,72.95,72.36,72.71,410600.0,55.5794,55.8936,55.4415,55.7097,410600.0
2013-04-19 11:30:00,72.73,72.93,72.67,72.68,303000.0,55.725,55.8782,55.679,55.6867,303000.0
2013-04-19 12:00:00,72.7,72.78,72.54,72.59,199000.0,55.702,55.7633,55.5794,55.6177,199000.0
2013-04-19 12:30:00,72.59,72.66,72.32,72.33,195600.0,55.6177,55.6714,55.4109,55.4185,195600.0
2013-04-19 13:00:00,72.32,72.64,72.32,72.64,185600.0,55.4109,55.656,55.4109,55.656,185600.0
2013-04-19 13:30:00,72.65,72.69,72.57,72.63,228600.0,55.6637,55.6944,55.6024,55.6484,228600.0
2013-04-19 14:00:00,72.65,72.9,72.65,72.88,237600.0,55.6637,55.8553,55.6637,55.8399,237600.0
2013-04-19 14:30:00,72.88,72.95,72.7,72.82,340600.0,55.8399,55.8936,55.702,55.794,340600.0
2013-04-19 15:00:00,72.81,73.01,72.74,72.96,407400.0,55.7863,55.9395,55.7327,55.9012,407400.0
2013-04-19 15:30:00,72.95,73.02,72.9,72.92,585000.0,55.8936,55.9472,55.8553,55.8706,585000.0
2013-04-22 09:30:00,73.13,73.22,72.64,73.17,433200.0,56.0315,56.1004,55.656,56.0621,433200.0
2013-04-22 10:00:00,73.17,73.17,72.72,73.0,584200.0,56.0621,56.0621,55.7173,55.9319,584200.0
2013-04-22 10:30:00,73.0,73.09,72.73,72.95,323000.0,55.9319,56.0008,55.725,55.8936,323000.0
2013-04-22 11:00:00,72.96,72.96,72.71,72.8,334600.0,55.9012,55.9012,55.7097,55.7786,334600.0
2013-04-22 11:30:00,72.81,73.14,72.79,73.12,188400.0,55.7863,56.0391,55.771,56.0238,188400.0
2013-04-22 12:00:00,73.13,73.21,73.05,73.1,210600.0,56.0315,56.0928,55.9702,56.0085,210600.0
2013-04-22 12:30:00,73.1,73.3,73.08,73.19,334200.0,56.0085,56.1617,55.9932,56.0774,334200.0
2013-04-22 13:00:00,73.19,73.26,73.03,73.24,326400.0,56.0774,56.1311,55.9549,56.1158,326400.0
2013-04-22 13:30:00,73.26,73.52,73.23,73.43,441600.0,56.1311,56.3303,56.1081,56.2613,441600.0
2013-04-22 14:00:00,73.44,73.97,73.42,73.91,308800.0,56.269,56.6751,56.2537,56.6291,308800.0
2013-04-22 14:30:00,73.92,74.1,73.81,73.82,242400.0,56.6368,56.7747,56.5525,56.5601,242400.0
2013-04-22 15:00:00,73.83,73.83,73.59,73.69,371000.0,56.5678,56.5678,56.3839,56.4605,371000.0
2013-04-22 15:30:00,73.69,73.81,73.66,73.73,474200.0,56.4605,56.5525,56.4376,56.4912,474200.0
2013-04-23 09:30:00,73.98,74.2,73.58,73.58,536800.0,56.6827,56.8513,56.3763,56.3763,536800.0
2013-04-23 10:00:00,73.61,73.82,73.52,73.79,297600.0,56.3992,56.5601,56.3303,56.5372,297600.0
2013-04-23 10:30:00,73.8,73.86,73.56,73.66,354600.0,56.5448,56.5908,56.3609,56.4376,354600.0
2013-04-23 11:00:00,73.64,73.81,73.64,73.8,328200.0,56.4222,56.5525,56.4222,56.5448,328200.0
2013-04-23 11:30:00,73.8,74.0,73.78,73.96,275400.0,56.5448,56.6981,56.5295,56.6674,275400.0
2013-04-23 12:00:00,73.97,73.97,73.76,73.84,242400.0,56.6751,56.6751,56.5142,56.5755,242400.0
2013-04-23 12:30:00,73.84,73.95,73.76,73.8,337600.0,56.5755,56.6598,56.5142,56.5448,337600.0
2013-04-23 13:00:00,73.79,73.86,73.17,73.55,265200.0,56.5372,56.5908,56.0621,56.3533,265200.0
2013-04-23 13:30:00,73.56,73.78,73.52,73.74,124200.0,56.3609,56.5295,56.3303,56.4989,124200.0
2013-04-23 14:00:00,73.73,73.81,73.55,73.55,168800.0,56.4912,56.5525,56.3533,56.3533,168800.0
2013-04-23 14:30:00,73.56,73.6,73.41,73.45,202800.0,56.3609,56.3916,56.246,56.2767,202800.0
2013-04-23 15:00:00,73.46,73.58,73.39,73.57,277200.0,56.2843,56.3763,56.2307,56.3686,277200.0
2013-04-23 15:30:00,73.58,73.74,73.55,73.7,277800.0,56.3763,56.4989,56.3533,56.4682,277800.0
2013-04-24 09:30:00,73.92,73.95,73.08,73.18,330200.0,56.6368,56.6598,55.9932,56.0698,330200.0
2013-04-24 10:00:00,73.17,73.39,73.06,73.36,322000.0,56.0621,56.2307,55.9778,56.2077,322000.0
2013-04-24 10:30:00,73.34,73.91,73.33,73.91,685800.0,56.1924,56.6291,56.1847,56.6291,685800.0
2013-04-24 11:00:00,73.88,73.97,73.67,73.94,261600.0,56.6061,56.6751,56.4452,56.6521,261600.0
2013-04-24 11:30:00,73.99,74.05,73.79,73.81,258800.0,56.6904,56.7364,56.5372,56.5525,258800.0
2013-04-24 12:00:00,73.82,73.88,73.61,73.68,87200.0,56.5601,56.6061,56.3992,56.4529,87200.0
2013-04-24 12:30:00,73.69,73.77,73.58,73.7,117000.0,56.4605,56.5218,56.3763,56.4682,117000.0
2013-04-24 13:00:00,73.7,73.71,73.61,73.7,95800.0,56.4682,56.4759,56.3992,56.4682,95800.0
2013-04-24 13:30:00,73.69,73.77,73.58,73.63,94600.0,56.4605,56.5218,56.3763,56.4146,94600.0
2013-04-24 14:00:00,73.61,73.83,73.6,73.8,149600.0,56.3992,56.5678,56.3916,56.5448,149600.0
2013-04-24 14:30:00,73.8,73.92,73.75,73.9,214200.0,56.5448,56.6368,56.5065,56.6214,214200.0
2013-04-24 15:00:00,73.9,73.94,73.8,73.8,167600.0,56.6214,56.6521,56.5448,56.5448,167600.0
2013-04-24 15:30:00,73.81,73.82,73.61,73.65,390200.0,56.5525,56.5601,56.3992,56.4299,390200.0
2013-04-25 09:30:00,74.07,74.24,73.72,74.11,317000.0,56.7517,56.8819,56.4835,56.7823,317000.0
2013-04-25 10:00:00,74.07,74.31,73.96,74.11,178400.0,56.7517,56.9356,56.6674,56.7823,178400.0
2013-04-25 10:30:00,74.14,74.26,74.07,74.13,208200.0,56.8053,56.8973,56.7517,56.7977,208200.0
2013-04-25 11:00:00,74.11,74.33,74.11,74.3,235600.0,56.7823,56.9509,56.7823,56.9279,235600.0
2013-04-25 11:30:00,74.31,74.48,74.31,74.42,134400.0,56.9356,57.0658,56.9356,57.0199,134400.0
2013-04-25 12:00:00,74.42,74.48,74.38,74.42,149800.0,57.0199,57.0658,56.9892,57.0199,149800.0
2013-04-25 12:30:00,74.42,74.47,74.39,74.47,128200.0,57.0199,57.0582,56.9969,57.0582,128200.0
2013-04-25 13:00:00,74.47,74.61,74.41,74.6,257400.0,57.0582,57.1654,57.0122,57.1578,257400.0
2013-04-25 13:30:00,74.61,74.64,74.47,74.56,179000.0,57.1654,57.1884,57.0582,57.1271,179000.0
2013-04-25 14:00:00,74.55,74.6,74.45,74.47,143000.0,57.1195,57.1578,57.0428,57.0582,143000.0
2013-04-25 14:30:00,74.46,74.47,74.2,74.26,108000.0,57.0505,57.0582,56.8513,56.8973,108000.0
2013-04-25 15:00:00,74.26,74.28,73.98,74.11,226800.0,56.8973,56.9126,56.6827,56.7823,226800.0
2013-04-25 15:30:00,74.09,74.21,74.05,74.12,302800.0,56.767,56.859,56.7364,56.79,302800.0
2013-04-26 09:30:00,74.15,74.36,74.06,74.22,152800.0,56.813,56.9739,56.744,56.8666,152800.0
2013-04-26 10:00:00,74.23,74.29,73.88,74.08,173200.0,56.8743,56.9203,56.6061,56.7594,173200.0
2013-04-26 10:30:00,74.08,74.14,73.88,73.92,207600.0,56.7594,56.8053,56.6061,56.6368,207600.0
2013-04-26 11:00:00,73.89,74.0,73.76,73.89,114400.0,56.6138,56.6981,56.5142,56.6138,114400.0
2013-04-26 11:30:00,73.89,73.97,73.67,73.78,101200.0,56.6138,56.6751,56.4452,56.5295,101200.0
2013-04-26 12:00:00,73.76,73.84,73.69,73.76,84000.0,56.5142,56.5755,56.4605,56.5142,84000.0
2013-04-26 12:30:00,73.76,73.85,73.73,73.83,62800.0,56.5142,56.5831,56.4912,56.5678,62800.0
2013-04-26 13:00:00,73.85,73.97,73.8,73.97,53800.0,56.5831,56.6751,56.5448,56.6751,53800.0
2013-04-26 13:30:00,73.95,74.0,73.84,73.89,69600.0,56.6598,56.6981,56.5755,56.6138,69600.0
2013-04-26 14:00:00,73.89,73.97,73.83,73.85,58400.0,56.6138,56.6751,56.5678,56.5831,58400.0
2013-04-26 14:30:00,73.85,74.0,73.84,73.92,56000.0,56.5831,56.6981,56.5755,56.6368,56000.0
2013-04-26 15:00:00,73.93,74.07,73.9,74.05,151200.0,56.6444,56.7517,56.6214,56.7364,151200.0
2013-04-26 15:30:00,74.04,74.06,73.72,73.76,356600.0,56.7287,56.744,56.4835,56.5142,356600.0
2013-04-29 09:30:00,73.54,73.64,73.24,73.44,322000.0,56.3456,56.4222,56.1158,56.269,322000.0
2013-04-29 10:00:00,73.46,73.8,73.46,73.64,181000.0,56.2843,56.5448,56.2843,56.4222,181000.0
2013-04-29 10:30:00,73.64,73.66,73.45,73.5,192400.0,56.4222,56.4376,56.2767,56.315,192400.0
2013-04-29 11:00:00,73.5,73.61,73.43,73.59,330200.0,56.315,56.3992,56.2613,56.3839,330200.0
2013-04-29 11:30:00,73.6,73.72,73.52,73.7,257800.0,56.3916,56.4835,56.3303,56.4682,257800.0
2013-04-29 12:00:00,73.7,73.97,73.64,73.93,206600.0,56.4682,56.6751,56.4222,56.6444,206600.0
2013-04-29 12:30:00,73.91,73.95,73.63,73.73,149600.0,56.6291,56.6598,56.4146,56.4912,149600.0
2013-04-29 13:00:00,73.73,73.76,73.64,73.73,152000.0,56.4912,56.5142,56.4222,56.4912,152000.0
2013-04-29 13:30:00,73.73,73.94,73.72,73.91,170200.0,56.4912,56.6521,56.4835,56.6291,170200.0
2013-04-29 14:00:00,73.91,73.97,73.74,73.78,141000.0,56.6291,56.6751,56.4989,56.5295,141000.0
2013-04-29 14:30:00,73.78,73.89,73.78,73.81,132600.0,56.5295,56.6138,56.5295,56.5525,132600.0
2013-04-29 15:00:00,73.82,73.85,73.51,73.6,196200.0,56.5601,56.5831,56.3226,56.3916,196200.0
2013-04-29 15:30:00,73.6,73.75,73.5,73.67,398800.0,56.3916,56.5065,56.315,56.4452,398800.0
2013-04-30 09:30:00,73.75,73.94,73.35,73.5,338400.0,56.5065,56.6521,56.2,56.315,338400.0
2013-04-30 10:00:00,73.5,73.64,73.17,73.17,326600.0,56.315,56.4222,56.0621,56.0621,326600.0
2013-04-30 10:30:00,73.17,73.61,73.16,73.54,220600.0,56.0621,56.3992,56.0545,56.3456,220600.0
2013-04-30 11:00:00,73.54,73.56,73.39,73.5,157400.0,56.3456,56.3609,56.2307,56.315,157400.0
2013-04-30 11:30:00,73.51,73.7,73.51,73.62,196200.0,56.3226,56.4682,56.3226,56.4069,196200.0
2013-04-30 12:00:00,73.64,73.65,73.52,73.57,148600.0,56.4222,56.4299,56.3303,56.3686,148600.0
2013-04-30 12:30:00,73.58,73.76,73.53,73.74,143800.0,56.3763,56.5142,56.338,56.4989,143800.0
2013-04-30 13:00:00,73.75,73.95,73.74,73.95,167200.0,56.5065,56.6598,56.4989,56.6598,167200.0
2013-04-30 13:30:00,73.94,74.0,73.86,73.93,142200.0,56.6521,56.6981,56.5908,56.6444,142200.0
2013-04-30 14:00:00,73.94,73.95,73.76,73.86,144000.0,56.6521,56.6598,56.5142,56.5908,144000.0
2013-04-30 14:30:00,73.86,74.0,73.8,73.86,121400.0,56.5908,56.6981,56.5448,56.5908,121400.0
2013-04-30 15:00:00,73.86,73.86,73.7,73.75,226000.0,56.5908,56.5908,56.4682,56.5065,226000.0
2013-04-30 15:30:00,73.75,73.98,73.74,73.95,431800.0,56.5065,56.6827,56.4989,56.6598,431800.0
2013-05-01 09:30:00,73.8,74.3,73.74,73.75,208400.0,56.5448,56.9279,56.4989,56.5065,208400.0
2013-05-01 10:00:00,73.76,73.95,73.41,73.61,233600.0,56.5142,56.6598,56.246,56.3992,233600.0
2013-05-01 10:30:00,73.62,73.71,73.47,73.5,201600.0,56.4069,56.4759,56.292,56.315,201600.0
2013-05-01 11:00:00,73.5,73.5,73.3,73.33,127200.0,56.315,56.315,56.1617,56.1847,127200.0
2013-05-01 11:30:00,73.35,73.57,73.31,73.49,231400.0,56.2,56.3686,56.1694,56.3073,231400.0
2013-05-01 12:00:00,73.46,73.53,73.38,73.5,109800.0,56.2843,56.338,56.223,56.315,109800.0
2013-05-01 12:30:00,73.5,73.5,73.27,73.27,142800.0,56.315,56.315,56.1387,56.1387,142800.0
2013-05-01 13:00:00,73.27,73.29,72.91,73.14,133200.0,56.1387,56.1541,55.8629,56.0391,133200.0
2013-05-01 13:30:00,73.17,73.19,72.71,72.89,151800.0,56.0621,56.0774,55.7097,55.8476,151800.0
2013-05-01 14:00:00,72.92,73.2,72.9,73.02,174800.0,55.8706,56.0851,55.8553,55.9472,174800.0
2013-05-01 14:30:00,73.02,73.1,72.89,73.07,187200.0,55.9472,56.0085,55.8476,55.9855,187200.0
2013-05-01 15:00:00,73.07,73.16,72.72,72.73,200600.0,55.9855,56.0545,55.7173,55.725,200600.0
2013-05-01 15:30:00,72.72,72.91,72.7,72.8,310000.0,55.7173,55.8629,55.702,55.7786,310000.0
2013-05-02 09:30:00,72.95,73.5,72.93,72.95,222800.0,55.8936,56.315,55.8782,55.8936,222800.0
2013-05-02 10:00:00,72.95,73.58,72.95,73.58,275800.0,55.8936,56.3763,55.8936,56.3763,275800.0
2013-05-02 10:30:00,73.56,73.57,73.17,73.55,222000.0,56.3609,56.3686,56.0621,56.3533,222000.0
2013-05-02 11:00:00,73.5,73.92,73.5,73.72,276000.0,56.315,56.6368,56.315,56.4835,276000.0
2013-05-02 11:30:00,73.7,73.75,73.66,73.75,134600.0,56.4682,56.5065,56.4376,56.5065,134600.0
2013-05-02 12:00:00,73.75,73.78,73.55,73.66,237600.0,56.5065,56.5295,56.3533,56.4376,237600.0
2013-05-02 12:30:00,73.65,73.74,73.6,73.72,129800.0,56.4299,56.4989,56.3916,56.4835,129800.0
2013-05-02 13:00:00,73.71,73.73,73.5,73.57,95400.0,56.4759,56.4912,56.315,56.3686,95400.0
2013-05-02 13:30:00,73.58,73.62,73.46,73.61,108000.0,56.3763,56.4069,56.2843,56.3992,108000.0
2013-05-02 14:00:00,73.61,73.66,73.53,73.61,157200.0,56.3992,56.4376,56.338,56.3992,157200.0
2013-05-02 14:30:00,73.61,73.81,73.61,73.81,259400.0,56.3992,56.5525,56.3992,56.5525,259400.0
2013-05-02 15:00:00,73.82,73.82,73.64,73.75,269400.0,56.5601,56.5601,56.4222,56.5065,269400.0
2013-05-02 15:30:00,73.75,73.78,73.5,73.58,386600.0,56.5065,56.5295,56.315,56.3763,386600.0
2013-05-03 09:30:00,74.03,75.41,74.03,75.33,626200.0,56.721,57.7784,56.721,57.7171,626200.0
2013-05-03 10:00:00,75.31,75.44,75.04,75.36,401600.0,57.7018,57.8014,57.4949,57.7401,401600.0
2013-05-03 10:30:00,75.36,75.57,75.11,75.14,208200.0,57.7401,57.901,57.5485,57.5715,208200.0
2013-05-03 11:00:00,75.14,75.32,75.02,75.04,182000.0,57.5715,57.7094,57.4796,57.4949,182000.0
2013-05-03 11:30:00,75.04,75.14,74.85,74.88,209000.0,57.4949,57.5715,57.3493,57.3723,209000.0
2013-05-03 12:00:00,74.86,74.91,74.72,74.88,191200.0,57.357,57.3953,57.2497,57.3723,191200.0
2013-05-03 12:30:00,74.89,74.95,74.76,74.94,176400.0,57.38,57.4259,57.2804,57.4183,176400.0
2013-05-03 13:00:00,74.95,75.0,74.8,74.86,189200.0,57.4259,57.4643,57.311,57.357,189200.0
2013-05-03 13:30:00,74.86,74.96,74.85,74.89,144400.0,57.357,57.4336,57.3493,57.38,144400.0
2013-05-03 14:00:00,74.88,75.05,74.85,74.96,196400.0,57.3723,57.5026,57.3493,57.4336,196400.0
2013-05-03 14:30:00,74.96,74.99,74.75,74.88,133600.0,57.4336,57.4566,57.2727,57.3723,133600.0
2013-05-03 15:00:00,74.88,74.91,74.65,74.91,283000.0,57.3723,57.3953,57.1961,57.3953,283000.0
2013-05-03 15:30:00,74.91,74.91,74.67,74.72,677800.0,57.3953,57.3953,57.2114,57.2497,677800.0
2013-05-06 09:30:00,74.8,75.5,74.78,75.33,508600.0,57.311,57.8473,57.2957,57.7171,508600.0
2013-05-06 10:00:00,75.31,75.86,75.15,75.63,339600.0,57.7018,58.1232,57.5792,57.947,339600.0
2013-05-06 10:30:00,75.64,75.69,75.28,75.36,295400.0,57.9546,57.9929,57.6788,57.7401,295400.0
2013-05-06 11:00:00,75.36,75.55,75.36,75.42,203200.0,57.7401,57.8857,57.7401,57.7861,203200.0
2013-05-06 11:30:00,75.41,75.61,75.32,75.61,146800.0,57.7784,57.9316,57.7094,57.9316,146800.0
2013-05-06 12:00:00,75.61,75.64,75.44,75.45,115600.0,57.9316,57.9546,57.8014,57.809,115600.0
2013-05-06 12:30:00,75.44,75.65,75.39,75.64,136000.0,57.8014,57.9623,57.7631,57.9546,136000.0
2013-05-06 13:00:00,75.64,75.72,75.55,75.72,89200.0,57.9546,58.0159,57.8857,58.0159,89200.0
2013-05-06 13:30:00,75.71,75.77,75.64,75.7,117000.0,58.0082,58.0542,57.9546,58.0006,117000.0
2013-05-06 14:00:00,75.7,75.87,75.64,75.82,125600.0,58.0006,58.1308,57.9546,58.0925,125600.0
2013-05-06 14:30:00,75.8,75.81,75.7,75.73,156200.0,58.0772,58.0849,58.0006,58.0236,156200.0
2013-05-06 15:00:00,75.74,75.82,75.7,75.8,182000.0,58.0312,58.0925,58.0006,58.0772,182000.0
2013-05-06 15:30:00,75.81,75.83,75.66,75.71,316600.0,58.0849,58.1002,57.9699,58.0082,316600.0
2013-05-07 09:30:00,76.0,76.48,75.83,76.46,308200.0,58.2304,58.5982,58.1002,58.5829,308200.0
2013-05-07 10:00:00,76.48,76.49,76.01,76.11,297600.0,58.5982,58.6059,58.2381,58.3147,297600.0
2013-05-07 10:30:00,76.11,76.32,76.08,76.17,187400.0,58.3147,58.4756,58.2917,58.3607,187400.0
2013-05-07 11:00:00,76.16,76.58,76.14,76.5,227800.0,58.353,58.6748,58.3377,58.6135,227800.0
2013-05-07 11:30:00,76.5,76.52,76.36,76.5,193800.0,58.6135,58.6289,58.5063,58.6135,193800.0
2013-05-07 12:00:00,76.5,76.52,76.39,76.51,196600.0,58.6135,58.6289,58.5293,58.6212,196600.0
2013-05-07 12:30:00,76.52,76.69,76.5,76.69,203800.0,58.6289,58.7591,58.6135,58.7591,203800.0
2013-05-07 13:00:00,76.67,76.74,76.59,76.66,226800.0,58.7438,58.7974,58.6825,58.7361,226800.0
2013-05-07 13:30:00,76.67,76.91,76.66,76.73,215000.0,58.7438,58.9277,58.7361,58.7898,215000.0
2013-05-07 14:00:00,76.73,76.91,76.57,76.87,255600.0,58.7898,58.9277,58.6672,58.897,255600.0
2013-05-07 14:30:00,76.87,77.0,76.69,76.89,271600.0,58.897,58.9966,58.7591,58.9124,271600.0
2013-05-07 15:00:00,76.87,76.89,76.78,76.83,282600.0,58.897,58.9124,58.8281,58.8664,282600.0
2013-05-07 15:30:00,76.83,76.94,76.8,76.86,478600.0,58.8664,58.9507,58.8434,58.8894,478600.0
2013-05-08 09:30:00,76.53,76.88,76.25,76.85,343600.0,58.6365,58.9047,58.422,58.8817,343600.0
2013-05-08 10:00:00,76.88,76.97,76.79,76.87,318000.0,58.9047,58.9736,58.8357,58.897,318000.0
2013-05-08 10:30:00,76.85,77.04,76.81,76.81,159800.0,58.8817,59.0273,58.8511,58.8511,159800.0
2013-05-08 11:00:00,76.79,76.99,76.78,76.92,89000.0,58.8357,58.989,58.8281,58.9353,89000.0
2013-05-08 11:30:00,76.92,77.54,76.89,77.49,344200.0,58.9353,59.4104,58.9124,59.3721,344200.0
2013-05-08 12:00:00,77.49,77.61,77.48,77.57,328000.0,59.3721,59.464,59.3644,59.4334,328000.0
2013-05-08 12:30:00,77.55,77.61,77.52,77.6,146600.0,59.418,59.464,59.3951,59.4563,146600.0
2013-05-08 13:00:00,77.61,77.72,77.5,77.52,269400.0,59.464,59.5483,59.3797,59.3951,269400.0
2013-05-08 13:30:00,77.5,77.56,77.41,77.48,313400.0,59.3797,59.4257,59.3108,59.3644,313400.0
2013-05-08 14:00:00,77.48,77.55,77.4,77.5,144800.0,59.3644,59.418,59.3031,59.3797,144800.0
2013-05-08 14:30:00,77.49,77.53,77.39,77.45,290800.0,59.3721,59.4027,59.2954,59.3414,290800.0
2013-05-08 15:00:00,77.45,77.66,77.42,77.58,170800.0,59.3414,59.5023,59.3184,59.441,170800.0
2013-05-08 15:30:00,77.57,77.73,77.57,77.69,341000.0,59.4334,59.556,59.4334,59.5253,341000.0
2013-05-09 09:30:00,77.35,77.64,77.19,77.4,357600.0,59.2648,59.487,59.1422,59.3031,357600.0
2013-05-09 10:00:00,77.39,77.45,76.89,77.06,304800.0,59.2954,59.3414,58.9124,59.0426,304800.0
2013-05-09 10:30:00,77.04,77.53,77.04,77.35,244200.0,59.0273,59.4027,59.0273,59.2648,244200.0
2013-05-09 11:00:00,77.34,77.42,77.22,77.32,173800.0,59.2571,59.3184,59.1652,59.2418,173800.0
2013-05-09 11:30:00,77.33,77.33,77.04,77.04,158000.0,59.2495,59.2495,59.0273,59.0273,158000.0
2013-05-09 12:00:00,77.05,77.2,76.92,76.95,193400.0,59.0349,59.1499,58.9353,58.9583,193400.0
2013-05-09 12:30:00,76.97,77.14,76.97,77.12,174000.0,58.9736,59.1039,58.9736,59.0886,174000.0
2013-05-09 13:00:00,77.11,77.19,77.0,77.15,219000.0,59.0809,59.1422,58.9966,59.1116,219000.0
2013-05-09 13:30:00,77.14,77.3,77.14,77.28,122200.0,59.1039,59.2265,59.1039,59.2112,122200.0
2013-05-09 14:00:00,77.29,77.33,77.2,77.28,124200.0,59.2188,59.2495,59.1499,59.2112,124200.0
2013-05-09 14:30:00,77.29,77.29,76.71,76.73,206200.0,59.2188,59.2188,58.7744,58.7898,206200.0
2013-05-09 15:00:00,76.73,77.03,76.58,77.0,331200.0,58.7898,59.0196,58.6748,58.9966,331200.0
2013-05-09 15:30:00,77.01,77.07,76.58,76.83,493600.0,59.0043,59.0503,58.6748,58.8664,493600.0
2013-05-10 09:30:00,76.99,77.44,76.98,77.13,398200.0,58.989,59.3338,58.9813,59.0962,398200.0
2013-05-10 10:00:00,77.13,77.3,76.92,77.0,155400.0,59.0962,59.2265,58.9353,58.9966,155400.0
2013-05-10 10:30:00,76.99,77.0,76.72,76.82,152200.0,58.989,58.9966,58.7821,58.8587,152200.0
2013-05-10 11:00:00,76.82,77.13,76.78,77.0,98600.0,58.8587,59.0962,58.8281,58.9966,98600.0
2013-05-10 11:30:00,77.03,77.1,76.68,76.69,99800.0,59.0196,59.0733,58.7515,58.7591,99800.0
2013-05-10 12:00:00,76.66,76.74,76.51,76.7,91400.0,58.7361,58.7974,58.6212,58.7668,91400.0
2013-05-10 12:30:00,76.71,76.86,76.65,76.73,76800.0,58.7744,58.8894,58.7285,58.7898,76800.0
2013-05-10 13:00:00,76.73,76.92,76.71,76.85,96400.0,58.7898,58.9353,58.7744,58.8817,96400.0
2013-05-10 13:30:00,76.87,76.89,76.76,76.78,156000.0,58.897,58.9124,58.8127,58.8281,156000.0
2013-05-10 14:00:00,76.78,76.84,76.7,76.82,89600.0,58.8281,58.874,58.7668,58.8587,89600.0
2013-05-10 14:30:00,76.82,76.89,76.77,76.79,113200.0,58.8587,58.9124,58.8204,58.8357,113200.0
2013-05-10 15:00:00,76.79,76.96,76.79,76.87,119600.0,58.8357,58.966,58.8357,58.897,119600.0
2013-05-10 15:30:00,76.86,77.15,76.86,77.13,346400.0,58.8894,59.1116,58.8894,59.0962,346400.0
2013-05-13 09:30:00,76.99,77.32,76.29,76.57,197000.0,58.989,59.2418,58.4526,58.6672,197000.0
2013-05-13 10:00:00,76.57,77.19,76.39,76.89,160400.0,58.6672,59.1422,58.5293,58.9124,160400.0
2013-05-13 10:30:00,76.89,77.04,76.86,76.9,88200.0,58.9124,59.0273,58.8894,58.92,88200.0
2013-05-13 11:00:00,76.9,77.11,76.87,77.0,129400.0,58.92,59.0809,58.897,58.9966,129400.0
2013-05-13 11:30:00,77.0,77.41,77.0,77.4,182000.0,58.9966,59.3108,58.9966,59.3031,182000.0
2013-05-13 12:00:00,77.39,77.55,77.16,77.16,110000.0,59.2954,59.418,59.1192,59.1192,110000.0
2013-05-13 12:30:00,77.17,77.23,77.04,77.19,192200.0,59.1269,59.1729,59.0273,59.1422,192200.0
2013-05-13 13:00:00,77.2,77.28,77.16,77.16,141400.0,59.1499,59.2112,59.1192,59.1192,141400.0
2013-05-13 13:30:00,77.15,77.15,76.86,76.92,163200.0,59.1116,59.1116,58.8894,58.9353,163200.0
2013-05-13 14:00:00,76.93,77.0,76.83,76.95,156000.0,58.943,58.9966,58.8664,58.9583,156000.0
2013-05-13 14:30:00,76.96,77.08,76.91,76.96,176800.0,58.966,59.0579,58.9277,58.966,176800.0
2013-05-13 15:00:00,76.95,77.07,76.8,76.91,167200.0,58.9583,59.0503,58.8434,58.9277,167200.0
2013-05-13 15:30:00,76.92,77.02,76.9,76.96,203800.0,58.9353,59.012,58.92,58.966,203800.0
2013-05-14 09:30:00,76.9,77.41,76.77,77.3,177800.0,58.92,59.3108,58.8204,59.2265,177800.0
2013-05-14 10:00:00,77.29,77.66,77.27,77.58,270800.0,59.2188,59.5023,59.2035,59.441,270800.0
2013-05-14 10:30:00,77.57,77.81,77.56,77.77,170400.0,59.4334,59.6172,59.4257,59.5866,170400.0
2013-05-14 11:00:00,77.77,77.86,77.66,77.7,218200.0,59.5866,59.6556,59.5023,59.533,218200.0
2013-05-14 11:30:00,77.71,77.92,77.68,77.91,210400.0,59.5406,59.7015,59.5176,59.6939,210400.0
2013-05-14 12:00:00,77.91,78.08,77.83,78.02,168800.0,59.6939,59.8241,59.6326,59.7781,168800.0
2013-05-14 12:30:00,78.01,78.11,77.98,78.11,94600.0,59.7705,59.8471,59.7475,59.8471,94600.0
2013-05-14 13:00:00,78.08,78.2,78.07,78.16,245600.0,59.8241,59.9161,59.8165,59.8854,245600.0
2013-05-14 13:30:00,78.18,78.24,78.04,78.11,93800.0,59.9007,59.9467,59.7935,59.8471,93800.0
2013-05-14 14:00:00,78.1,78.19,78.02,78.16,102800.0,59.8394,59.9084,59.7781,59.8854,102800.0
2013-05-14 14:30:00,78.15,78.25,77.99,78.0,172600.0,59.8778,59.9544,59.7552,59.7628,172600.0
2013-05-14 15:00:00,78.01,78.17,78.0,78.08,268000.0,59.7705,59.8931,59.7628,59.8241,268000.0
2013-05-14 15:30:00,78.08,78.55,78.07,78.47,595600.0,59.8241,60.1842,59.8165,60.1229,595600.0
2013-05-15 09:30:00,78.07,78.43,77.92,78.16,381600.0,59.8165,60.0923,59.7015,59.8854,381600.0
2013-05-15 10:00:00,78.16,78.41,78.08,78.11,265400.0,59.8854,60.077,59.8241,59.8471,265400.0
2013-05-15 10:30:00,78.11,78.42,78.1,78.39,178200.0,59.8471,60.0846,59.8394,60.0616,178200.0
2013-05-15 11:00:00,78.39,78.72,78.38,78.58,216800.0,60.0616,60.3145,60.054,60.2072,216800.0
2013-05-15 11:30:00,78.58,78.91,78.56,78.89,122400.0,60.2072,60.4601,60.1919,60.4447,122400.0
2013-05-15 12:00:00,78.89,78.95,78.76,78.78,79400.0,60.4447,60.4907,60.3451,60.3605,79400.0
2013-05-15 12:30:00,78.75,78.98,78.75,78.94,114200.0,60.3375,60.5137,60.3375,60.483,114200.0
2013-05-15 13:00:00,78.9,78.94,78.82,78.84,82400.0,60.4524,60.483,60.3911,60.4064,82400.0
2013-05-15 13:30:00,78.85,78.85,78.58,78.58,117200.0,60.4141,60.4141,60.2072,60.2072,117200.0
2013-05-15 14:00:00,78.59,78.7,78.52,78.63,117200.0,60.2149,60.2992,60.1612,60.2455,117200.0
2013-05-15 14:30:00,78.63,78.74,78.56,78.7,117600.0,60.2455,60.3298,60.1919,60.2992,117600.0
2013-05-15 15:00:00,78.7,78.87,78.61,78.78,176600.0,60.2992,60.4294,60.2302,60.3605,176600.0
2013-05-15 15:30:00,78.79,79.06,78.76,79.02,361600.0,60.3681,60.575,60.3451,60.5443,361600.0
2013-05-16 09:30:00,78.75,78.95,78.63,78.8,179600.0,60.3375,60.4907,60.2455,60.3758,179600.0
2013-05-16 10:00:00,78.8,78.96,78.37,78.82,151600.0,60.3758,60.4984,60.0463,60.3911,151600.0
2013-05-16 10:30:00,78.8,79.03,78.75,78.99,131400.0,60.3758,60.552,60.3375,60.5214,131400.0
2013-05-16 11:00:00,78.99,79.22,78.91,79.17,155600.0,60.5214,60.6976,60.4601,60.6593,155600.0
2013-05-16 11:30:00,79.17,79.42,79.15,79.25,242200.0,60.6593,60.8508,60.6439,60.7206,242200.0
2013-05-16 12:00:00,79.26,79.31,79.2,79.24,184200.0,60.7282,60.7665,60.6823,60.7129,184200.0
2013-05-16 12:30:00,79.23,79.25,78.8,78.89,260400.0,60.7052,60.7206,60.3758,60.4447,260400.0
2013-05-16 13:00:00,78.89,78.91,78.7,78.72,119600.0,60.4447,60.4601,60.2992,60.3145,119600.0
2013-05-16 13:30:00,78.74,78.86,78.65,78.67,92400.0,60.3298,60.4217,60.2608,60.2762,92400.0
2013-05-16 14:00:00,78.66,78.86,78.66,78.76,91400.0,60.2685,60.4217,60.2685,60.3451,91400.0
2013-05-16 14:30:00,78.77,78.86,78.72,78.75,150800.0,60.3528,60.4217,60.3145,60.3375,150800.0
2013-05-16 15:00:00,78.75,78.8,78.5,78.6,203200.0,60.3375,60.3758,60.1459,60.2225,203200.0
2013-05-16 15:30:00,78.6,78.62,78.33,78.52,437400.0,60.2225,60.2379,60.0157,60.1612,437400.0
2013-05-17 09:30:00,78.89,78.99,78.43,78.95,593000.0,60.4447,60.5214,60.0923,60.4907,593000.0
2013-05-17 10:00:00,78.95,79.27,78.94,79.23,161400.0,60.4907,60.7359,60.483,60.7052,161400.0
2013-05-17 10:30:00,79.24,79.41,79.14,79.29,190000.0,60.7129,60.8432,60.6363,60.7512,190000.0
2013-05-17 11:00:00,79.27,79.36,79.23,79.26,206000.0,60.7359,60.8048,60.7052,60.7282,206000.0
2013-05-17 11:30:00,79.26,79.47,79.23,79.42,140400.0,60.7282,60.8891,60.7052,60.8508,140400.0
2013-05-17 12:00:00,79.42,79.42,79.22,79.36,123800.0,60.8508,60.8508,60.6976,60.8048,123800.0
2013-05-17 12:30:00,79.36,79.42,79.23,79.25,171600.0,60.8048,60.8508,60.7052,60.7206,171600.0
2013-05-17 13:00:00,79.26,79.48,79.22,79.42,142800.0,60.7282,60.8968,60.6976,60.8508,142800.0
2013-05-17 13:30:00,79.42,79.46,79.36,79.38,95000.0,60.8508,60.8815,60.8048,60.8202,95000.0
2013-05-17 14:00:00,79.39,79.58,79.36,79.55,207400.0,60.8278,60.9734,60.8048,60.9504,207400.0
2013-05-17 14:30:00,79.56,79.77,79.56,79.77,186600.0,60.9581,61.119,60.9581,61.119,186600.0
2013-05-17 15:00:00,79.77,79.9,79.69,79.82,153800.0,61.119,61.2186,61.0577,61.1573,153800.0
2013-05-17 15:30:00,79.85,79.97,79.79,79.95,409600.0,61.1803,61.2722,61.1343,61.2569,409600.0
2013-05-20 09:30:00,79.85,80.3,79.65,79.78,214800.0,61.1803,61.5251,61.027,61.1266,214800.0
2013-05-20 10:00:00,79.79,80.11,79.65,79.69,192000.0,61.1343,61.3795,61.027,61.0577,192000.0
2013-05-20 10:30:00,79.69,79.96,79.69,79.83,174200.0,61.0577,61.2646,61.0577,61.165,174200.0
2013-05-20 11:00:00,79.85,80.02,79.8,80.01,165400.0,61.1803,61.3105,61.142,61.3029,165400.0
2013-05-20 11:30:00,80.04,80.14,79.97,80.02,146000.0,61.3259,61.4025,61.2722,61.3105,146000.0
2013-05-20 12:00:00,80.01,80.08,79.83,79.85,131400.0,61.3029,61.3565,61.165,61.1803,131400.0
2013-05-20 12:30:00,79.84,79.94,79.58,79.85,152800.0,61.1726,61.2492,60.9734,61.1803,152800.0
2013-05-20 13:00:00,79.85,79.96,79.61,79.69,128200.0,61.1803,61.2646,60.9964,61.0577,128200.0
2013-05-20 13:30:00,79.69,79.87,79.45,79.86,176600.0,61.0577,61.1956,60.8738,61.1879,176600.0
2013-05-20 14:00:00,79.85,79.95,79.63,79.94,166000.0,61.1803,61.2569,61.0117,61.2492,166000.0
2013-05-20 14:30:00,79.95,80.0,79.7,79.79,139000.0,61.2569,61.2952,61.0653,61.1343,139000.0
2013-05-20 15:00:00,79.79,79.96,79.75,79.87,187400.0,61.1343,61.2646,61.1037,61.1956,187400.0
2013-05-20 15:30:00,79.89,79.94,79.67,79.83,561000.0,61.2109,61.2492,61.0424,61.165,561000.0
2013-05-21 09:30:00,79.76,80.23,79.7,80.13,247400.0,61.1113,61.4714,61.0653,61.3948,247400.0
2013-05-21 10:00:00,80.14,80.17,79.53,79.72,210600.0,61.4025,61.4255,60.9351,61.0807,210600.0
2013-05-21 10:30:00,79.7,79.71,79.28,79.41,288800.0,61.0653,61.073,60.7435,60.8432,288800.0
2013-05-21 11:00:00,79.42,79.59,79.37,79.42,196000.0,60.8508,60.9811,60.8125,60.8508,196000.0
2013-05-21 11:30:00,79.42,79.7,79.42,79.69,204200.0,60.8508,61.0653,60.8508,61.0577,204200.0
2013-05-21 12:00:00,79.69,79.88,79.63,79.68,255000.0,61.0577,61.2033,61.0117,61.05,255000.0
2013-05-21 12:30:00,79.67,79.8,79.64,79.72,144800.0,61.0424,61.142,61.0194,61.0807,144800.0
2013-05-21 13:00:00,79.71,79.83,79.64,79.67,202400.0,61.073,61.165,61.0194,61.0424,202400.0
2013-05-21 13:30:00,79.67,79.76,79.61,79.66,165800.0,61.0424,61.1113,60.9964,61.0347,165800.0
2013-05-21 14:00:00,79.65,79.76,79.63,79.63,170800.0,61.027,61.1113,61.0117,61.0117,170800.0
2013-05-21 14:30:00,79.63,79.64,79.45,79.52,285800.0,61.0117,61.0194,60.8738,60.9274,285800.0
2013-05-21 15:00:00,79.52,79.58,79.36,79.39,355800.0,60.9274,60.9734,60.8048,60.8278,355800.0
2013-05-21 15:30:00,79.39,79.51,79.05,79.26,647600.0,60.8278,60.9198,60.5673,60.7282,647600.0
2013-05-22 09:30:00,79.23,79.6,79.19,79.59,239200.0,60.7052,60.9887,60.6746,60.9811,239200.0
2013-05-22 10:00:00,79.54,80.17,79.54,80.08,235400.0,60.9428,61.4255,60.9428,61.3565,235400.0
2013-05-22 10:30:00,80.08,80.12,79.51,79.89,290400.0,61.3565,61.3871,60.9198,61.2109,290400.0
2013-05-22 11:00:00,79.89,80.1,79.72,80.1,172400.0,61.2109,61.3718,61.0807,61.3718,172400.0
2013-05-22 11:30:00,80.11,80.3,79.95,80.22,181800.0,61.3795,61.5251,61.2569,61.4638,181800.0
2013-05-22 12:00:00,80.22,80.5,80.12,80.44,298000.0,61.4638,61.6783,61.3871,61.6323,298000.0
2013-05-22 12:30:00,80.46,80.49,80.29,80.42,151200.0,61.6477,61.6706,61.5174,61.617,151200.0
2013-05-22 13:00:00,80.46,80.48,79.94,80.0,80000.0,61.6477,61.663,61.2492,61.2952,80000.0
2013-05-22 13:30:00,80.0,80.03,79.64,79.86,199800.0,61.2952,61.3182,61.0194,61.1879,199800.0
2013-05-22 14:00:00,79.84,79.97,79.08,79.28,339800.0,61.1726,61.2722,60.5903,60.7435,339800.0
2013-05-22 14:30:00,79.25,79.56,78.99,79.48,261000.0,60.7206,60.9581,60.5214,60.8968,261000.0
2013-05-22 15:00:00,79.48,79.48,78.67,78.68,275000.0,60.8968,60.8968,60.2762,60.2838,275000.0
2013-05-22 15:30:00,78.69,78.92,78.68,78.81,591400.0,60.2915,60.4677,60.2838,60.3834,591400.0
2013-05-23 09:30:00,78.01,78.36,77.47,77.54,473400.0,59.7705,60.0387,59.3567,59.4104,473400.0
2013-05-23 10:00:00,77.54,78.04,77.36,77.89,452600.0,59.4104,59.7935,59.2725,59.6785,452600.0
2013-05-23 10:30:00,77.92,78.11,77.55,77.7,202000.0,59.7015,59.8471,59.418,59.533,202000.0
2013-05-23 11:00:00,77.73,78.17,77.73,77.95,172200.0,59.556,59.8931,59.556,59.7245,172200.0
2013-05-23 11:30:00,77.94,78.07,77.72,77.8,197800.0,59.7169,59.8165,59.5483,59.6096,197800.0
2013-05-23 12:00:00,77.81,78.14,77.81,77.86,186600.0,59.6172,59.8701,59.6172,59.6556,186600.0
2013-05-23 12:30:00,77.86,78.06,77.73,77.93,145000.0,59.6556,59.8088,59.556,59.7092,145000.0
2013-05-23 13:00:00,77.96,77.97,77.64,77.73,198400.0,59.7322,59.7398,59.487,59.556,198400.0
2013-05-23 13:30:00,77.73,78.08,77.66,78.08,195600.0,59.556,59.8241,59.5023,59.8241,195600.0
2013-05-23 14:00:00,78.07,78.17,77.94,78.0,190800.0,59.8165,59.8931,59.7169,59.7628,190800.0
2013-05-23 14:30:00,77.96,78.19,77.79,78.1,132600.0,59.7322,59.9084,59.6019,59.8394,132600.0
2013-05-23 15:00:00,78.13,78.21,77.86,77.93,207400.0,59.8624,59.9237,59.6556,59.7092,207400.0
2013-05-23 15:30:00,77.92,78.08,77.79,78.03,381200.0,59.7015,59.8241,59.6019,59.7858,381200.0
2013-05-24 09:30:00,77.78,78.16,77.5,77.75,327800.0,59.5943,59.8854,59.3797,59.5713,327800.0
2013-05-24 10:00:00,77.68,77.69,77.16,77.38,280000.0,59.5176,59.5253,59.1192,59.2878,280000.0
2013-05-24 10:30:00,77.41,77.71,77.31,77.7,169600.0,59.3108,59.5406,59.2342,59.533,169600.0
2013-05-24 11:00:00,77.73,77.99,77.58,77.83,200400.0,59.556,59.7552,59.441,59.6326,200400.0
2013-05-24 11:30:00,77.82,78.1,77.72,78.08,158400.0,59.6249,59.8394,59.5483,59.8241,158400.0
2013-05-24 12:00:00,78.09,78.14,78.0,78.1,92000.0,59.8318,59.8701,59.7628,59.8394,92000.0
2013-05-24 12:30:00,78.11,78.2,77.88,78.05,139200.0,59.8471,59.9161,59.6709,59.8011,139200.0
2013-05-24 13:00:00,78.05,78.28,77.95,78.28,88600.0,59.8011,59.9774,59.7245,59.9774,88600.0
2013-05-24 13:30:00,78.28,78.34,78.16,78.32,132400.0,59.9774,60.0233,59.8854,60.008,132400.0
2013-05-24 14:00:00,78.35,78.53,78.24,78.39,122000.0,60.031,60.1689,59.9467,60.0616,122000.0
2013-05-24 14:30:00,78.39,78.55,78.29,78.53,89600.0,60.0616,60.1842,59.985,60.1689,89600.0
2013-05-24 15:00:00,78.53,78.58,78.4,78.45,114600.0,60.1689,60.2072,60.0693,60.1076,114600.0
2013-05-24 15:30:00,78.46,78.46,78.15,78.43,324000.0,60.1153,60.1153,59.8778,60.0923,324000.0
2013-05-28 09:30:00,79.39,79.66,78.94,79.22,640200.0,60.8278,61.0347,60.483,60.6976,640200.0
2013-05-28 10:00:00,79.2,79.49,78.96,79.34,277400.0,60.6823,60.9044,60.4984,60.7895,277400.0
2013-05-28 10:30:00,79.34,79.79,79.29,79.71,203200.0,60.7895,61.1343,60.7512,61.073,203200.0
2013-05-28 11:00:00,79.73,79.73,79.38,79.61,147200.0,61.0883,61.0883,60.8202,60.9964,147200.0
2013-05-28 11:30:00,79.6,79.67,79.38,79.38,255600.0,60.9887,61.0424,60.8202,60.8202,255600.0
2013-05-28 12:00:00,79.4,79.63,79.33,79.55,116800.0,60.8355,61.0117,60.7819,60.9504,116800.0
2013-05-28 12:30:00,79.52,79.62,79.41,79.6,145200.0,60.9274,61.0041,60.8432,60.9887,145200.0
2013-05-28 13:00:00,79.58,79.7,79.55,79.58,258400.0,60.9734,61.0653,60.9504,60.9734,258400.0
2013-05-28 13:30:00,79.58,79.61,79.26,79.3,333800.0,60.9734,60.9964,60.7282,60.7589,333800.0
2013-05-28 14:00:00,79.28,79.32,78.94,79.23,194600.0,60.7435,60.7742,60.483,60.7052,194600.0
2013-05-28 14:30:00,79.22,79.23,78.64,78.75,213000.0,60.6976,60.7052,60.2532,60.3375,213000.0
2013-05-28 15:00:00,78.76,79.04,78.61,78.83,209800.0,60.3451,60.5597,60.2302,60.3988,209800.0
2013-05-28 15:30:00,78.84,79.11,78.83,78.88,461200.0,60.4064,60.6133,60.3988,60.4371,461200.0
2013-05-29 09:30:00,78.15,78.42,77.67,78.19,303600.0,60.1424,60.3502,59.773,60.1732,303600.0
2013-05-29 10:00:00,78.13,78.72,78.11,78.26,223200.0,60.127,60.581,60.1116,60.227,223200.0
2013-05-29 10:30:00,78.23,78.29,77.89,77.89,191400.0,60.2039,60.2501,59.9423,59.9423,191400.0
2013-05-29 11:00:00,77.93,78.17,77.91,78.13,189600.0,59.9731,60.1578,59.9577,60.127,189600.0
2013-05-29 11:30:00,78.14,78.32,78.02,78.24,129600.0,60.1347,60.2732,60.0423,60.2116,129600.0
2013-05-29 12:00:00,78.25,78.31,77.98,78.05,105400.0,60.2193,60.2655,60.0115,60.0654,105400.0
2013-05-29 12:30:00,78.07,78.17,77.76,77.89,109400.0,60.0808,60.1578,59.8422,59.9423,109400.0
2013-05-29 13:00:00,77.89,78.08,77.77,78.08,134800.0,59.9423,60.0885,59.8499,60.0885,134800.0
2013-05-29 13:30:00,78.1,78.61,78.01,78.55,132600.0,60.1039,60.4964,60.0346,60.4502,132600.0
2013-05-29 14:00:00,78.59,78.65,78.41,78.48,134400.0,60.481,60.5272,60.3425,60.3963,134400.0
2013-05-29 14:30:00,78.46,78.52,78.25,78.25,87400.0,60.3809,60.4271,60.2193,60.2193,87400.0
2013-05-29 15:00:00,78.25,78.36,78.13,78.36,142200.0,60.2193,60.304,60.127,60.304,142200.0
2013-05-29 15:30:00,78.35,78.39,78.02,78.07,443600.0,60.2963,60.3271,60.0423,60.0808,443600.0
2013-05-30 09:30:00,78.35,78.92,78.1,78.83,255000.0,60.2963,60.7349,60.1039,60.6657,255000.0
2013-05-30 10:00:00,78.8,78.94,78.54,78.61,393200.0,60.6426,60.7503,60.4425,60.4964,393200.0
2013-05-30 10:30:00,78.64,78.89,78.62,78.78,147400.0,60.5195,60.7119,60.5041,60.6272,147400.0
2013-05-30 11:00:00,78.78,78.79,78.53,78.71,151600.0,60.6272,60.6349,60.4348,60.5733,151600.0
2013-05-30 11:30:00,78.71,79.04,78.71,78.95,306400.0,60.5733,60.8273,60.5733,60.758,306400.0
2013-05-30 12:00:00,78.96,79.1,78.86,78.99,102400.0,60.7657,60.8735,60.6888,60.7888,102400.0
2013-05-30 12:30:00,78.99,79.06,78.76,78.96,104400.0,60.7888,60.8427,60.6118,60.7657,104400.0
2013-05-30 13:00:00,78.97,78.97,78.79,78.96,80200.0,60.7734,60.7734,60.6349,60.7657,80200.0
2013-05-30 13:30:00,78.97,79.12,78.92,79.08,70600.0,60.7734,60.8889,60.7349,60.8581,70600.0
2013-05-30 14:00:00,79.08,79.11,78.92,79.1,93800.0,60.8581,60.8812,60.7349,60.8735,93800.0
2013-05-30 14:30:00,79.1,79.25,79.0,79.11,110600.0,60.8735,60.9889,60.7965,60.8812,110600.0
2013-05-30 15:00:00,79.08,79.13,78.96,78.96,125800.0,60.8581,60.8966,60.7657,60.7657,125800.0
2013-05-30 15:30:00,78.97,79.02,78.57,78.59,415000.0,60.7734,60.8119,60.4656,60.481,415000.0
2013-05-31 09:30:00,78.16,79.01,78.13,78.66,466800.0,60.1501,60.8042,60.127,60.5349,466800.0
2013-05-31 10:00:00,78.66,78.7,78.17,78.49,533600.0,60.5349,60.5656,60.1578,60.404,533600.0
2013-05-31 10:30:00,78.49,79.02,78.48,78.94,140600.0,60.404,60.8119,60.3963,60.7503,140600.0
2013-05-31 11:00:00,78.96,79.55,78.95,79.29,242600.0,60.7657,61.2198,60.758,61.0197,242600.0
2013-05-31 11:30:00,79.29,79.39,79.11,79.21,125400.0,61.0197,61.0967,60.8812,60.9581,125400.0
2013-05-31 12:00:00,79.21,79.22,78.9,79.13,154400.0,60.9581,60.9658,60.7196,60.8966,154400.0
2013-05-31 12:30:00,79.11,79.17,78.98,79.08,85400.0,60.8812,60.9273,60.7811,60.8581,85400.0
2013-05-31 13:00:00,79.08,79.13,78.97,79.05,71600.0,60.8581,60.8966,60.7734,60.835,71600.0
2013-05-31 13:30:00,79.05,79.07,78.8,78.92,87800.0,60.835,60.8504,60.6426,60.7349,87800.0
2013-05-31 14:00:00,78.91,78.91,78.33,78.35,106000.0,60.7273,60.7273,60.2809,60.2963,106000.0
2013-05-31 14:30:00,78.33,78.34,78.04,78.08,152200.0,60.2809,60.2886,60.0577,60.0885,152200.0
2013-05-31 15:00:00,78.06,78.39,78.03,78.18,202200.0,60.0731,60.3271,60.05,60.1655,202200.0
2013-05-31 15:30:00,78.17,78.22,77.32,77.33,784200.0,60.1578,60.1962,59.5036,59.5113,784200.0
2013-06-03 09:30:00,77.6,78.06,77.5,77.86,545600.0,59.7191,60.0731,59.6422,59.9192,545600.0
2013-06-03 10:00:00,77.82,78.07,77.5,77.61,509800.0,59.8884,60.0808,59.6422,59.7268,509800.0
2013-06-03 10:30:00,77.6,77.69,76.94,77.36,435800.0,59.7191,59.7884,59.2112,59.5344,435800.0
2013-06-03 11:00:00,77.4,77.6,77.0,77.16,367600.0,59.5652,59.7191,59.2574,59.3805,367600.0
2013-06-03 11:30:00,77.13,77.5,77.01,77.45,292000.0,59.3574,59.6422,59.2651,59.6037,292000.0
2013-06-03 12:00:00,77.45,77.48,77.03,77.08,271400.0,59.6037,59.6268,59.2805,59.3189,271400.0
2013-06-03 12:30:00,77.08,77.18,76.96,77.07,277600.0,59.3189,59.3959,59.2266,59.3112,277600.0
2013-06-03 13:00:00,77.08,77.25,77.06,77.21,130000.0,59.3189,59.4498,59.3035,59.419,130000.0
2013-06-03 13:30:00,77.24,77.51,77.2,77.33,180600.0,59.4421,59.6498,59.4113,59.5113,180600.0
2013-06-03 14:00:00,77.33,77.55,77.21,77.35,175000.0,59.5113,59.6806,59.419,59.5267,175000.0
2013-06-03 14:30:00,77.33,77.67,77.06,77.52,176800.0,59.5113,59.773,59.3035,59.6575,176800.0
2013-06-03 15:00:00,77.53,77.76,77.44,77.68,146000.0,59.6652,59.8422,59.596,59.7807,146000.0
2013-06-03 15:30:00,77.69,78.02,77.61,77.92,352600.0,59.7884,60.0423,59.7268,59.9654,352600.0
2013-06-04 09:30:00,78.16,79.13,78.11,78.98,439600.0,60.1501,60.8966,60.1116,60.7811,439600.0
2013-06-04 10:00:00,78.97,79.02,78.55,78.88,257400.0,60.7734,60.8119,60.4502,60.7042,257400.0
2013-06-04 10:30:00,78.84,79.09,78.42,78.42,306200.0,60.6734,60.8658,60.3502,60.3502,306200.0
2013-06-04 11:00:00,78.41,78.77,78.35,78.58,215000.0,60.3425,60.6195,60.2963,60.4733,215000.0
2013-06-04 11:30:00,78.58,78.71,78.41,78.6,143600.0,60.4733,60.5733,60.3425,60.4887,143600.0
2013-06-04 12:00:00,78.58,78.59,78.25,78.33,245600.0,60.4733,60.481,60.2193,60.2809,245600.0
2013-06-04 12:30:00,78.33,78.54,78.1,78.26,127200.0,60.2809,60.4425,60.1039,60.227,127200.0
2013-06-04 13:00:00,78.22,78.28,78.01,78.08,193000.0,60.1962,60.2424,60.0346,60.0885,193000.0
2013-06-04 13:30:00,78.03,78.09,77.8,77.94,202600.0,60.05,60.0962,59.873,59.9808,202600.0
2013-06-04 14:00:00,77.92,77.96,77.57,77.63,183400.0,59.9654,59.9962,59.696,59.7422,183400.0
2013-06-04 14:30:00,77.64,77.93,77.64,77.74,156800.0,59.7499,59.9731,59.7499,59.8268,156800.0
2013-06-04 15:00:00,77.72,77.89,77.65,77.71,178200.0,59.8115,59.9423,59.7576,59.8038,178200.0
2013-06-04 15:30:00,77.71,78.06,77.71,77.83,439200.0,59.8038,60.0731,59.8038,59.8961,439200.0
2013-06-05 09:30:00,77.4,77.61,76.99,77.21,409600.0,59.5652,59.7268,59.2497,59.419,409600.0
2013-06-05 10:00:00,77.21,77.29,76.21,76.67,580000.0,59.419,59.4805,58.6494,59.0034,580000.0
2013-06-05 10:30:00,76.69,76.69,76.33,76.42,339200.0,59.0188,59.0188,58.7417,58.811,339200.0
2013-06-05 11:00:00,76.42,76.52,76.3,76.44,226600.0,58.811,58.888,58.7187,58.8264,226600.0
2013-06-05 11:30:00,76.41,76.54,76.11,76.22,231600.0,58.8033,58.9034,58.5724,58.6571,231600.0
2013-06-05 12:00:00,76.22,76.28,75.8,75.9,361200.0,58.6571,58.7033,58.3339,58.4108,361200.0
2013-06-05 12:30:00,75.92,75.94,75.35,75.64,462200.0,58.4262,58.4416,57.9876,58.2107,462200.0
2013-06-05 13:00:00,75.64,76.14,75.6,76.13,211600.0,58.2107,58.5955,58.18,58.5878,211600.0
2013-06-05 13:30:00,76.11,76.41,75.94,76.02,289800.0,58.5724,58.8033,58.4416,58.5032,289800.0
2013-06-05 14:00:00,76.02,76.12,75.77,75.77,181800.0,58.5032,58.5801,58.3108,58.3108,181800.0
2013-06-05 14:30:00,75.8,76.17,75.74,76.05,230600.0,58.3339,58.6186,58.2877,58.5263,230600.0
2013-06-05 15:00:00,76.03,76.15,75.83,76.11,302000.0,58.5109,58.6032,58.357,58.5724,302000.0
2013-06-05 15:30:00,76.13,76.15,75.69,75.79,679600.0,58.5878,58.6032,58.2492,58.3262,679600.0
2013-06-06 09:30:00,75.74,76.53,75.61,76.53,351200.0,58.2877,58.8957,58.1877,58.8957,351200.0
2013-06-06 10:00:00,76.53,76.64,76.26,76.39,250200.0,58.8957,58.9803,58.6879,58.7879,250200.0
2013-06-06 10:30:00,76.41,76.75,76.17,76.66,214000.0,58.8033,59.065,58.6186,58.9957,214000.0
2013-06-06 11:00:00,76.66,76.75,76.5,76.7,141800.0,58.9957,59.065,58.8726,59.0265,141800.0
2013-06-06 11:30:00,76.68,76.95,76.36,76.39,231400.0,59.0111,59.2189,58.7648,58.7879,231400.0
2013-06-06 12:00:00,76.36,76.42,75.91,76.01,342400.0,58.7648,58.811,58.4185,58.4955,342400.0
2013-06-06 12:30:00,76.01,76.22,75.76,75.85,249400.0,58.4955,58.6571,58.3031,58.3724,249400.0
2013-06-06 13:00:00,75.87,76.46,75.86,76.42,210000.0,58.3877,58.8418,58.38,58.811,210000.0
2013-06-06 13:30:00,76.43,76.65,76.39,76.5,129000.0,58.8187,58.988,58.7879,58.8726,129000.0
2013-06-06 14:00:00,76.49,76.83,76.38,76.82,176600.0,58.8649,59.1265,58.7802,59.1188,176600.0
2013-06-06 14:30:00,76.83,76.95,76.62,76.77,161200.0,59.1265,59.2189,58.9649,59.0804,161200.0
2013-06-06 15:00:00,76.78,76.99,76.77,76.95,205200.0,59.0881,59.2497,59.0804,59.2189,205200.0
2013-06-06 15:30:00,76.97,77.26,76.97,77.24,484200.0,59.2343,59.4575,59.2343,59.4421,484200.0
2013-06-07 09:30:00,78.0,78.5,77.69,78.5,413400.0,60.0269,60.4117,59.7884,60.4117,413400.0
2013-06-07 10:00:00,78.49,79.15,78.36,79.1,397000.0,60.404,60.912,60.304,60.8735,397000.0
2013-06-07 10:30:00,79.1,79.23,78.83,79.19,289000.0,60.8735,60.9735,60.6657,60.9427,289000.0
2013-06-07 11:00:00,79.22,79.5,79.17,79.42,354600.0,60.9658,61.1813,60.9273,61.1197,354600.0
2013-06-07 11:30:00,79.44,79.61,79.15,79.38,281600.0,61.1351,61.266,60.912,61.089,281600.0
2013-06-07 12:00:00,79.36,79.53,79.22,79.28,380200.0,61.0736,61.2044,60.9658,61.012,380200.0
2013-06-07 12:30:00,79.28,79.4,79.07,79.14,150000.0,61.012,61.1043,60.8504,60.9043,150000.0
2013-06-07 13:00:00,79.16,79.3,79.07,79.16,213800.0,60.9196,61.0274,60.8504,60.9196,213800.0
2013-06-07 13:30:00,79.14,79.41,79.12,79.18,270600.0,60.9043,61.112,60.8889,60.935,270600.0
2013-06-07 14:00:00,79.19,79.3,78.82,78.86,233000.0,60.9427,61.0274,60.658,60.6888,233000.0
2013-06-07 14:30:00,78.88,78.95,78.65,78.89,142200.0,60.7042,60.758,60.5272,60.7119,142200.0
2013-06-07 15:00:00,78.89,78.94,78.67,78.76,239600.0,60.7119,60.7503,60.5426,60.6118,239600.0
2013-06-07 15:30:00,78.78,79.1,78.72,79.04,787000.0,60.6272,60.8735,60.581,60.8273,787000.0
2013-06-10 09:30:00,79.3,79.52,78.78,78.83,243800.0,61.0274,61.1967,60.6272,60.6657,243800.0
2013-06-10 10:00:00,78.78,78.88,78.52,78.8,101800.0,60.6272,60.7042,60.4271,60.6426,101800.0
2013-06-10 10:30:00,78.81,78.89,78.57,78.7,103200.0,60.6503,60.7119,60.4656,60.5656,103200.0
2013-06-10 11:00:00,78.72,78.89,78.66,78.77,107600.0,60.581,60.7119,60.5349,60.6195,107600.0
2013-06-10 11:30:00,78.77,78.86,78.64,78.77,98000.0,60.6195,60.6888,60.5195,60.6195,98000.0
2013-06-10 12:00:00,78.78,78.87,78.68,78.73,134200.0,60.6272,60.6965,60.5503,60.5887,134200.0
2013-06-10 12:30:00,78.71,78.73,78.51,78.51,101000.0,60.5733,60.5887,60.4194,60.4194,101000.0
2013-06-10 13:00:00,78.51,78.62,78.4,78.43,75800.0,60.4194,60.5041,60.3348,60.3579,75800.0
2013-06-10 13:30:00,78.42,78.44,78.25,78.39,180200.0,60.3502,60.3656,60.2193,60.3271,180200.0
2013-06-10 14:00:00,78.38,78.41,78.24,78.39,114000.0,60.3194,60.3425,60.2116,60.3271,114000.0
2013-06-10 14:30:00,78.39,78.54,78.31,78.52,89800.0,60.3271,60.4425,60.2655,60.4271,89800.0
2013-06-10 15:00:00,78.49,78.61,78.39,78.58,163400.0,60.404,60.4964,60.3271,60.4733,163400.0
2013-06-10 15:30:00,78.58,78.66,78.45,78.52,264000.0,60.4733,60.5349,60.3732,60.4271,264000.0
2013-06-11 09:30:00,77.88,78.26,77.57,78.17,213400.0,59.9346,60.227,59.696,60.1578,213400.0
2013-06-11 10:00:00,78.14,78.43,77.98,78.33,106600.0,60.1347,60.3579,60.0115,60.2809,106600.0
2013-06-11 10:30:00,78.35,78.67,78.2,78.51,169600.0,60.2963,60.5426,60.1809,60.4194,169600.0
2013-06-11 11:00:00,78.51,78.63,78.27,78.45,153600.0,60.4194,60.5118,60.2347,60.3732,153600.0
2013-06-11 11:30:00,78.45,78.6,78.22,78.49,127400.0,60.3732,60.4887,60.1962,60.404,127400.0
2013-06-11 12:00:00,78.54,78.54,78.27,78.39,57200.0,60.4425,60.4425,60.2347,60.3271,57200.0
2013-06-11 12:30:00,78.39,78.47,78.21,78.3,96800.0,60.3271,60.3886,60.1886,60.2578,96800.0
2013-06-11 13:00:00,78.31,78.32,78.0,78.07,170200.0,60.2655,60.2732,60.0269,60.0808,170200.0
2013-06-11 13:30:00,78.05,78.06,77.73,77.75,129800.0,60.0654,60.0731,59.8192,59.8345,129800.0
2013-06-11 14:00:00,77.73,78.03,77.67,78.03,99800.0,59.8192,60.05,59.773,60.05,99800.0
2013-06-11 14:30:00,78.03,78.08,77.73,77.89,174400.0,60.05,60.0885,59.8192,59.9423,174400.0
2013-06-11 15:00:00,77.92,78.01,77.73,77.76,257800.0,59.9654,60.0346,59.8192,59.8422,257800.0
2013-06-11 15:30:00,77.76,77.78,77.36,77.41,651400.0,59.8422,59.8576,59.5344,59.5729,651400.0
2013-06-12 09:30:00,78.06,78.42,77.78,77.85,235200.0,60.0731,60.3502,59.8576,59.9115,235200.0
2013-06-12 10:00:00,77.86,77.86,77.48,77.83,190000.0,59.9192,59.9192,59.6268,59.8961,190000.0
2013-06-12 10:30:00,77.83,77.92,77.45,77.49,114600.0,59.8961,59.9654,59.6037,59.6345,114600.0
2013-06-12 11:00:00,77.53,77.6,77.35,77.53,88000.0,59.6652,59.7191,59.5267,59.6652,88000.0
2013-06-12 11:30:00,77.53,77.58,77.11,77.19,243800.0,59.6652,59.7037,59.342,59.4036,243800.0
2013-06-12 12:00:00,77.19,77.28,76.95,77.16,113800.0,59.4036,59.4728,59.2189,59.3805,113800.0
2013-06-12 12:30:00,77.15,77.44,76.99,77.43,110600.0,59.3728,59.596,59.2497,59.5883,110600.0
2013-06-12 13:00:00,77.45,77.58,77.33,77.54,100200.0,59.6037,59.7037,59.5113,59.6729,100200.0
2013-06-12 13:30:00,77.55,77.63,77.29,77.53,131400.0,59.6806,59.7422,59.4805,59.6652,131400.0
2013-06-12 14:00:00,77.54,77.56,77.2,77.24,139400.0,59.6729,59.6883,59.4113,59.4421,139400.0
2013-06-12 14:30:00,77.29,77.39,77.1,77.36,139600.0,59.4805,59.5575,59.3343,59.5344,139600.0
2013-06-12 15:00:00,77.37,77.41,77.12,77.38,176400.0,59.5421,59.5729,59.3497,59.5498,176400.0
2013-06-12 15:30:00,77.39,77.42,77.1,77.16,363400.0,59.5575,59.5806,59.3343,59.3805,363400.0
2013-06-13 09:30:00,77.02,77.24,76.68,77.15,183800.0,59.2728,59.4421,59.0111,59.3728,183800.0
2013-06-13 10:00:00,77.23,77.44,76.96,77.31,165600.0,59.4344,59.596,59.2266,59.4959,165600.0
2013-06-13 10:30:00,77.35,77.55,77.34,77.44,210800.0,59.5267,59.6806,59.519,59.596,210800.0
2013-06-13 11:00:00,77.47,77.72,77.47,77.64,101200.0,59.6191,59.8115,59.6191,59.7499,101200.0
2013-06-13 11:30:00,77.65,77.85,77.52,77.78,103400.0,59.7576,59.9115,59.6575,59.8576,103400.0
2013-06-13 12:00:00,77.81,77.86,77.55,77.66,82200.0,59.8807,59.9192,59.6806,59.7653,82200.0
2013-06-13 12:30:00,77.67,78.05,77.64,78.04,95400.0,59.773,60.0654,59.7499,60.0577,95400.0
2013-06-13 13:00:00,78.07,78.07,77.75,77.83,86400.0,60.0808,60.0808,59.8345,59.8961,86400.0
2013-06-13 13:30:00,77.85,77.89,77.7,77.8,152600.0,59.9115,59.9423,59.7961,59.873,152600.0
2013-06-13 14:00:00,77.8,78.1,77.8,78.03,100600.0,59.873,60.1039,59.873,60.05,100600.0
2013-06-13 14:30:00,78.05,78.2,77.96,78.18,111400.0,60.0654,60.1809,59.9962,60.1655,111400.0
2013-06-13 15:00:00,78.17,78.41,78.17,78.35,124800.0,60.1578,60.3425,60.1578,60.2963,124800.0
2013-06-13 15:30:00,78.38,78.69,78.22,78.48,499600.0,60.3194,60.5579,60.1962,60.3963,499600.0
2013-06-14 09:30:00,78.35,79.19,78.06,79.15,278400.0,60.2963,60.9427,60.0731,60.912,278400.0
2013-06-14 10:00:00,79.17,79.56,79.07,79.18,295200.0,60.9273,61.2275,60.8504,60.935,295200.0
2013-06-14 10:30:00,79.21,79.33,78.71,78.79,155600.0,60.9581,61.0505,60.5733,60.6349,155600.0
2013-06-14 11:00:00,78.79,79.07,78.74,78.94,111800.0,60.6349,60.8504,60.5964,60.7503,111800.0
2013-06-14 11:30:00,78.95,79.1,78.79,78.99,161800.0,60.758,60.8735,60.6349,60.7888,161800.0
2013-06-14 12:00:00,78.97,79.03,78.83,78.92,100000.0,60.7734,60.8196,60.6657,60.7349,100000.0
2013-06-14 12:30:00,78.92,79.07,78.83,78.96,155200.0,60.7349,60.8504,60.6657,60.7657,155200.0
2013-06-14 13:00:00,78.96,78.96,78.54,78.58,131000.0,60.7657,60.7657,60.4425,60.4733,131000.0
2013-06-14 13:30:00,78.55,78.71,78.4,78.61,76600.0,60.4502,60.5733,60.3348,60.4964,76600.0
2013-06-14 14:00:00,78.61,78.85,78.48,78.76,116600.0,60.4964,60.6811,60.3963,60.6118,116600.0
2013-06-14 14:30:00,78.7,78.75,78.54,78.56,82000.0,60.5656,60.6041,60.4425,60.4579,82000.0
2013-06-14 15:00:00,78.56,78.89,78.56,78.72,109200.0,60.4579,60.7119,60.4579,60.581,109200.0
2013-06-14 15:30:00,78.69,78.81,78.35,78.47,320400.0,60.5579,60.6503,60.2963,60.3886,320400.0
2013-06-17 09:30:00,79.03,79.1,78.45,78.66,301600.0,60.8196,60.8735,60.3732,60.5349,301600.0
2013-06-17 10:00:00,78.69,78.75,78.29,78.49,234200.0,60.5579,60.6041,60.2501,60.404,234200.0
2013-06-17 10:30:00,78.51,78.72,78.39,78.69,122200.0,60.4194,60.581,60.3271,60.5579,122200.0
2013-06-17 11:00:00,78.71,78.89,78.63,78.74,118200.0,60.5733,60.7119,60.5118,60.5964,118200.0
2013-06-17 11:30:00,78.73,78.74,78.17,78.32,279800.0,60.5887,60.5964,60.1578,60.2732,279800.0
2013-06-17 12:00:00,78.28,78.38,78.0,78.08,248400.0,60.2424,60.3194,60.0269,60.0885,248400.0
2013-06-17 12:30:00,78.09,78.42,78.08,78.17,76200.0,60.0962,60.3502,60.0885,60.1578,76200.0
2013-06-17 13:00:00,78.19,78.27,77.96,78.14,151000.0,60.1732,60.2347,59.9962,60.1347,151000.0
2013-06-17 13:30:00,78.16,78.31,78.09,78.17,111800.0,60.1501,60.2655,60.0962,60.1578,111800.0
2013-06-17 14:00:00,78.18,78.21,77.76,77.86,267000.0,60.1655,60.1886,59.8422,59.9192,267000.0
2013-06-17 14:30:00,77.86,78.08,77.51,77.73,221800.0,59.9192,60.0885,59.6498,59.8192,221800.0
2013-06-17 15:00:00,77.73,77.94,77.5,77.68,254600.0,59.8192,59.9808,59.6422,59.7807,254600.0
2013-06-17 15:30:00,77.7,78.24,77.7,78.0,491200.0,59.7961,60.2116,59.7961,60.0269,491200.0
2013-06-18 09:30:00,78.08,78.16,77.8,77.92,248800.0,60.0885,60.1501,59.873,59.9654,248800.0
2013-06-18 10:00:00,77.95,78.14,77.88,78.06,278800.0,59.9885,60.1347,59.9346,60.0731,278800.0
2013-06-18 10:30:00,78.11,78.57,78.1,78.56,125400.0,60.1116,60.4656,60.1039,60.4579,125400.0
2013-06-18 11:00:00,78.53,78.73,78.48,78.73,98200.0,60.4348,60.5887,60.3963,60.5887,98200.0
2013-06-18 11:30:00,78.73,78.81,78.57,78.58,113800.0,60.5887,60.6503,60.4656,60.4733,113800.0
2013-06-18 12:00:00,78.61,78.74,78.55,78.68,103800.0,60.4964,60.5964,60.4502,60.5503,103800.0
2013-06-18 12:30:00,78.68,78.92,78.66,78.88,75000.0,60.5503,60.7349,60.5349,60.7042,75000.0
2013-06-18 13:00:00,78.86,78.89,78.63,78.69,47200.0,60.6888,60.7119,60.5118,60.5579,47200.0
2013-06-18 13:30:00,78.69,78.89,78.6,78.88,62600.0,60.5579,60.7119,60.4887,60.7042,62600.0
2013-06-18 14:00:00,78.87,78.92,78.75,78.79,92400.0,60.6965,60.7349,60.6041,60.6349,92400.0
2013-06-18 14:30:00,78.81,78.98,78.77,78.98,74000.0,60.6503,60.7811,60.6195,60.7811,74000.0
2013-06-18 15:00:00,78.96,79.05,78.85,79.04,133600.0,60.7657,60.835,60.6811,60.8273,133600.0
2013-06-18 15:30:00,79.05,79.05,78.77,78.98,287800.0,60.835,60.835,60.6195,60.7811,287800.0
2013-06-19 09:30:00,78.92,79.1,78.35,78.37,193800.0,60.7349,60.8735,60.2963,60.3117,193800.0
2013-06-19 10:00:00,78.3,79.0,78.28,78.85,170200.0,60.2578,60.7965,60.2424,60.6811,170200.0
2013-06-19 10:30:00,78.81,78.85,78.57,78.63,179400.0,60.6503,60.6811,60.4656,60.5118,179400.0
2013-06-19 11:00:00,78.64,78.76,78.57,78.73,85200.0,60.5195,60.6118,60.4656,60.5887,85200.0
2013-06-19 11:30:00,78.74,78.84,78.54,78.54,121800.0,60.5964,60.6734,60.4425,60.4425,121800.0
2013-06-19 12:00:00,78.55,78.56,78.3,78.45,108800.0,60.4502,60.4579,60.2578,60.3732,108800.0
2013-06-19 12:30:00,78.44,78.56,78.41,78.44,53400.0,60.3656,60.4579,60.3425,60.3656,53400.0
2013-06-19 13:00:00,78.46,78.57,78.37,78.5,46800.0,60.3809,60.4656,60.3117,60.4117,46800.0
2013-06-19 13:30:00,78.5,78.71,78.42,78.7,53200.0,60.4117,60.5733,60.3502,60.5656,53200.0
2013-06-19 14:00:00,78.74,78.86,78.18,78.51,197400.0,60.5964,60.6888,60.1655,60.4194,197400.0
2013-06-19 14:30:00,78.49,78.87,78.01,78.14,231800.0,60.404,60.6965,60.0346,60.1347,231800.0
2013-06-19 15:00:00,78.1,78.61,78.03,78.56,277600.0,60.1039,60.4964,60.05,60.4579,277600.0
2013-06-19 15:30:00,78.59,78.61,77.82,77.82,456400.0,60.481,60.4964,59.8884,59.8884,456400.0
2013-06-20 09:30:00,77.03,77.25,76.36,76.86,462800.0,59.2805,59.4498,58.7648,59.1496,462800.0
2013-06-20 10:00:00,76.9,77.16,76.51,77.0,318800.0,59.1804,59.3805,58.8803,59.2574,318800.0
2013-06-20 10:30:00,77.0,77.41,76.7,77.3,189600.0,59.2574,59.5729,59.0265,59.4882,189600.0
2013-06-20 11:00:00,77.26,77.3,76.81,76.94,372200.0,59.4575,59.4882,59.1111,59.2112,372200.0
2013-06-20 11:30:00,76.99,77.05,76.82,76.92,371000.0,59.2497,59.2958,59.1188,59.1958,371000.0
2013-06-20 12:00:00,76.95,77.27,76.92,77.14,177200.0,59.2189,59.4651,59.1958,59.3651,177200.0
2013-06-20 12:30:00,77.13,77.27,77.02,77.11,134000.0,59.3574,59.4651,59.2728,59.342,134000.0
2013-06-20 13:00:00,77.1,77.11,76.79,76.89,147000.0,59.3343,59.342,59.0958,59.1727,147000.0
2013-06-20 13:30:00,76.92,77.1,76.83,76.97,142000.0,59.1958,59.3343,59.1265,59.2343,142000.0
2013-06-20 14:00:00,76.96,76.98,76.32,76.35,372400.0,59.2266,59.242,58.7341,58.7571,372400.0
2013-06-20 14:30:00,76.35,76.56,76.22,76.3,311400.0,58.7571,58.9187,58.6571,58.7187,311400.0
2013-06-20 15:00:00,76.32,76.58,76.3,76.55,499800.0,58.7341,58.9341,58.7187,58.9111,499800.0
2013-06-20 15:30:00,76.53,76.92,76.49,76.62,867400.0,58.8957,59.1958,58.8649,58.9649,867400.0
2013-06-21 09:30:00,77.21,77.26,76.48,76.83,1413800.0,59.419,59.4575,58.8572,59.1265,1413800.0
2013-06-21 10:00:00,76.83,77.02,76.49,76.58,389000.0,59.1265,59.2728,58.8649,58.9341,389000.0
2013-06-21 10:30:00,76.6,76.61,76.12,76.49,229400.0,58.9495,58.9572,58.5801,58.8649,229400.0
2013-06-21 11:00:00,76.47,76.63,76.06,76.22,222200.0,58.8495,58.9726,58.534,58.6571,222200.0
2013-06-21 11:30:00,76.21,76.25,75.9,75.95,250200.0,58.6494,58.6802,58.4108,58.4493,250200.0
2013-06-21 12:00:00,75.96,76.24,75.73,75.9,257000.0,58.457,58.6725,58.28,58.4108,257000.0
2013-06-21 12:30:00,75.89,76.53,75.66,76.51,257200.0,58.4031,58.8957,58.2261,58.8803,257200.0
2013-06-21 13:00:00,76.52,76.59,76.13,76.41,213400.0,58.888,58.9418,58.5878,58.8033,213400.0
2013-06-21 13:30:00,76.41,76.46,75.83,75.94,155600.0,58.8033,58.8418,58.357,58.4416,155600.0
2013-06-21 14:00:00,75.94,76.28,75.88,76.24,174000.0,58.4416,58.7033,58.3954,58.6725,174000.0
2013-06-21 14:30:00,76.28,76.36,76.11,76.36,155800.0,58.7033,58.7648,58.5724,58.7648,155800.0
2013-06-21 15:00:00,76.36,76.55,76.23,76.54,223400.0,58.7648,58.9111,58.6648,58.9034,223400.0
2013-06-21 15:30:00,76.55,76.56,76.23,76.36,511400.0,58.9111,58.9187,58.6648,58.7648,511400.0
2013-06-24 09:30:00,75.3,75.32,74.22,74.83,598400.0,57.9491,57.9645,57.1179,57.5874,598400.0
2013-06-24 10:00:00,74.83,74.92,74.6,74.63,291800.0,57.5874,57.6566,57.4104,57.4335,291800.0
2013-06-24 10:30:00,74.63,74.92,74.51,74.83,375600.0,57.4335,57.6566,57.3411,57.5874,375600.0
2013-06-24 11:00:00,74.8,74.86,74.57,74.7,361200.0,57.5643,57.6105,57.3873,57.4873,361200.0
2013-06-24 11:30:00,74.68,74.92,74.66,74.78,362200.0,57.4719,57.6566,57.4566,57.5489,362200.0
2013-06-24 12:00:00,74.78,74.85,74.39,74.75,305200.0,57.5489,57.6028,57.2488,57.5258,305200.0
2013-06-24 12:30:00,74.76,75.26,74.73,75.21,227800.0,57.5335,57.9183,57.5104,57.8798,227800.0
2013-06-24 13:00:00,75.21,75.21,74.92,75.0,173400.0,57.8798,57.8798,57.6566,57.7182,173400.0
2013-06-24 13:30:00,75.0,75.2,74.88,75.08,198200.0,57.7182,57.8721,57.6259,57.7798,198200.0
2013-06-24 14:00:00,75.11,75.44,74.97,75.4,280200.0,57.8029,58.0568,57.6951,58.026,280200.0
2013-06-24 14:30:00,75.38,75.54,74.96,75.0,251200.0,58.0106,58.1338,57.6874,57.7182,251200.0
2013-06-24 15:00:00,75.0,75.25,74.88,75.03,222400.0,57.7182,57.9106,57.6259,57.7413,222400.0
2013-06-24 15:30:00,75.03,75.15,74.66,74.69,526800.0,57.7413,57.8336,57.4566,57.4796,526800.0
2013-06-25 09:30:00,75.51,75.53,75.03,75.48,263600.0,58.1107,58.1261,57.7413,58.0876,263600.0
2013-06-25 10:00:00,75.5,75.67,75.16,75.42,243400.0,58.103,58.2338,57.8413,58.0414,243400.0
2013-06-25 10:30:00,75.49,76.06,75.35,76.04,231200.0,58.0953,58.534,57.9876,58.5186,231200.0
2013-06-25 11:00:00,76.04,76.17,75.93,76.15,277200.0,58.5186,58.6186,58.4339,58.6032,277200.0
2013-06-25 11:30:00,76.15,76.31,76.07,76.29,371800.0,58.6032,58.7264,58.5417,58.711,371800.0
2013-06-25 12:00:00,76.29,76.31,76.12,76.18,184800.0,58.711,58.7264,58.5801,58.6263,184800.0
2013-06-25 12:30:00,76.19,76.36,76.19,76.3,235000.0,58.634,58.7648,58.634,58.7187,235000.0
2013-06-25 13:00:00,76.28,76.39,76.11,76.14,245000.0,58.7033,58.7879,58.5724,58.5955,245000.0
2013-06-25 13:30:00,76.14,76.46,76.13,76.28,271400.0,58.5955,58.8418,58.5878,58.7033,271400.0
2013-06-25 14:00:00,76.25,76.41,76.19,76.36,248600.0,58.6802,58.8033,58.634,58.7648,248600.0
2013-06-25 14:30:00,76.36,76.58,76.33,76.5,224200.0,58.7648,58.9341,58.7417,58.8726,224200.0
2013-06-25 15:00:00,76.52,76.75,76.5,76.71,316600.0,58.888,59.065,58.8726,59.0342,316600.0
2013-06-25 15:30:00,76.72,76.99,76.67,76.76,924000.0,59.0419,59.2497,59.0034,59.0727,924000.0
2013-06-26 09:30:00,77.44,78.17,77.44,77.64,519400.0,59.596,60.1578,59.596,59.7499,519400.0
2013-06-26 10:00:00,77.64,77.91,77.44,77.55,347800.0,59.7499,59.9577,59.596,59.6806,347800.0
2013-06-26 10:30:00,77.53,77.96,77.49,77.79,363200.0,59.6652,59.9962,59.6345,59.8653,363200.0
2013-06-26 11:00:00,77.79,77.82,77.53,77.64,165800.0,59.8653,59.8884,59.6652,59.7499,165800.0
2013-06-26 11:30:00,77.64,77.91,77.6,77.64,186400.0,59.7499,59.9577,59.7191,59.7499,186400.0
2013-06-26 12:00:00,77.66,77.89,77.57,77.58,91200.0,59.7653,59.9423,59.696,59.7037,91200.0
2013-06-26 12:30:00,77.58,77.63,77.35,77.54,148200.0,59.7037,59.7422,59.5267,59.6729,148200.0
2013-06-26 13:00:00,77.55,77.75,77.49,77.69,226600.0,59.6806,59.8345,59.6345,59.7884,226600.0
2013-06-26 13:30:00,77.69,78.04,77.67,77.95,264200.0,59.7884,60.0577,59.773,59.9885,264200.0
2013-06-26 14:00:00,77.92,78.14,77.76,78.06,195600.0,59.9654,60.1347,59.8422,60.0731,195600.0
2013-06-26 14:30:00,78.06,78.17,77.98,78.12,256800.0,60.0731,60.1578,60.0115,60.1193,256800.0
2013-06-26 15:00:00,78.12,78.45,78.12,78.39,270200.0,60.1193,60.3732,60.1193,60.3271,270200.0
2013-06-26 15:30:00,78.39,78.43,78.09,78.17,587000.0,60.3271,60.3579,60.0962,60.1578,587000.0
2013-06-27 09:30:00,78.53,78.82,78.02,78.08,505400.0,60.4348,60.658,60.0423,60.0885,505400.0
2013-06-27 10:00:00,78.12,78.22,77.59,78.04,256000.0,60.1193,60.1962,59.7114,60.0577,256000.0
2013-06-27 10:30:00,78.05,78.12,77.74,77.82,239000.0,60.0654,60.1193,59.8268,59.8884,239000.0
2013-06-27 11:00:00,77.8,77.99,77.66,77.88,231000.0,59.873,60.0192,59.7653,59.9346,231000.0
2013-06-27 11:30:00,77.87,78.16,77.86,78.1,170000.0,59.9269,60.1501,59.9192,60.1039,170000.0
2013-06-27 12:00:00,78.1,78.12,77.69,77.71,171200.0,60.1039,60.1193,59.7884,59.8038,171200.0
2013-06-27 12:30:00,77.72,78.08,77.72,78.04,146000.0,59.8115,60.0885,59.8115,60.0577,146000.0
2013-06-27 13:00:00,78.02,78.25,77.99,78.17,121000.0,60.0423,60.2193,60.0192,60.1578,121000.0
2013-06-27 13:30:00,78.16,78.35,77.94,77.94,193600.0,60.1501,60.2963,59.9808,59.9808,193600.0
2013-06-27 14:00:00,77.93,78.2,77.84,78.2,171000.0,59.9731,60.1809,59.9038,60.1809,171000.0
2013-06-27 14:30:00,78.2,78.39,78.0,78.04,200000.0,60.1809,60.3271,60.0269,60.0577,200000.0
2013-06-27 15:00:00,78.03,78.2,77.82,78.2,233200.0,60.05,60.1809,59.8884,60.1809,233200.0
2013-06-27 15:30:00,78.19,78.23,77.67,77.7,706800.0,60.1732,60.2039,59.773,59.7961,706800.0
2013-06-28 09:30:00,77.47,77.83,77.19,77.29,422800.0,59.6191,59.8961,59.4036,59.4805,422800.0
2013-06-28 10:00:00,77.21,77.66,77.14,77.66,291600.0,59.419,59.7653,59.3651,59.7653,291600.0
2013-06-28 10:30:00,77.7,77.97,77.65,77.92,146800.0,59.7961,60.0039,59.7576,59.9654,146800.0
2013-06-28 11:00:00,77.9,78.08,77.78,77.78,181800.0,59.95,60.0885,59.8576,59.8576,181800.0
2013-06-28 11:30:00,77.77,78.08,77.7,78.0,151600.0,59.8499,60.0885,59.7961,60.0269,151600.0
2013-06-28 12:00:00,77.99,77.99,77.61,77.78,113800.0,60.0192,60.0192,59.7268,59.8576,113800.0
2013-06-28 12:30:00,77.77,77.77,77.55,77.65,103800.0,59.8499,59.8499,59.6806,59.7576,103800.0
2013-06-28 13:00:00,77.61,77.89,77.56,77.72,138400.0,59.7268,59.9423,59.6883,59.8115,138400.0
2013-06-28 13:30:00,77.73,77.85,77.67,77.83,93400.0,59.8192,59.9115,59.773,59.8961,93400.0
2013-06-28 14:00:00,77.82,77.96,77.64,77.68,100800.0,59.8884,59.9962,59.7499,59.7807,100800.0
2013-06-28 14:30:00,77.67,77.77,77.6,77.67,133400.0,59.773,59.8499,59.7191,59.773,133400.0
2013-06-28 15:00:00,77.67,77.78,77.48,77.74,232800.0,59.773,59.8576,59.6268,59.8268,232800.0
2013-06-28 15:30:00,77.77,77.83,77.11,77.13,632000.0,59.8499,59.8961,59.342,59.3574,632000.0
2013-07-01 09:30:00,77.83,78.05,77.57,77.75,366200.0,59.8961,60.0654,59.696,59.8345,366200.0
2013-07-01 10:00:00,77.83,78.23,77.79,78.0,216400.0,59.8961,60.2039,59.8653,60.0269,216400.0
2013-07-01 10:30:00,78.04,78.18,77.88,78.05,205600.0,60.0577,60.1655,59.9346,60.0654,205600.0
2013-07-01 11:00:00,78.05,78.27,78.05,78.22,138400.0,60.0654,60.2347,60.0654,60.1962,138400.0
2013-07-01 11:30:00,78.2,78.39,77.95,78.36,95400.0,60.1809,60.3271,59.9885,60.304,95400.0
2013-07-01 12:00:00,78.42,78.58,78.31,78.32,141400.0,60.3502,60.4733,60.2655,60.2732,141400.0
2013-07-01 12:30:00,78.3,78.42,78.24,78.28,52000.0,60.2578,60.3502,60.2116,60.2424,52000.0
2013-07-01 13:00:00,78.28,78.29,78.02,78.09,108000.0,60.2424,60.2501,60.0423,60.0962,108000.0
2013-07-01 13:30:00,78.08,78.15,77.81,77.81,116800.0,60.0885,60.1424,59.8807,59.8807,116800.0
2013-07-01 14:00:00,77.8,77.99,77.63,77.77,184800.0,59.873,60.0192,59.7422,59.8499,184800.0
2013-07-01 14:30:00,77.77,77.93,77.63,77.87,128200.0,59.8499,59.9731,59.7422,59.9269,128200.0
2013-07-01 15:00:00,77.88,78.0,77.8,77.82,133200.0,59.9346,60.0269,59.873,59.8884,133200.0
2013-07-01 15:30:00,77.81,77.83,77.58,77.68,349400.0,59.8807,59.8961,59.7037,59.7807,349400.0
2013-07-02 09:30:00,77.64,78.48,77.51,77.96,243400.0,59.7499,60.3963,59.6498,59.9962,243400.0
2013-07-02 10:00:00,77.96,78.3,77.95,77.96,154000.0,59.9962,60.2578,59.9885,59.9962,154000.0
2013-07-02 10:30:00,78.0,78.16,77.76,77.95,109400.0,60.0269,60.1501,59.8422,59.9885,109400.0
2013-07-02 11:00:00,77.95,78.14,77.94,78.12,156200.0,59.9885,60.1347,59.9808,60.1193,156200.0
2013-07-02 11:30:00,78.11,78.14,77.96,77.99,176600.0,60.1116,60.1347,59.9962,60.0192,176600.0
2013-07-02 12:00:00,78.04,78.05,77.78,77.86,107400.0,60.0577,60.0654,59.8576,59.9192,107400.0
2013-07-02 12:30:00,77.82,77.97,77.61,77.78,181400.0,59.8884,60.0039,59.7268,59.8576,181400.0
2013-07-02 13:00:00,77.77,77.78,77.65,77.7,133600.0,59.8499,59.8576,59.7576,59.7961,133600.0
2013-07-02 13:30:00,77.7,77.71,77.33,77.48,112000.0,59.7961,59.8038,59.5113,59.6268,112000.0
2013-07-02 14:00:00,77.51,77.54,77.23,77.29,139400.0,59.6498,59.6729,59.4344,59.4805,139400.0
2013-07-02 14:30:00,77.28,77.42,77.2,77.36,121400.0,59.4728,59.5806,59.4113,59.5344,121400.0
2013-07-02 15:00:00,77.37,77.58,77.35,77.42,226600.0,59.5421,59.7037,59.5267,59.5806,226600.0
2013-07-02 15:30:00,77.42,77.68,77.35,77.58,471400.0,59.5806,59.7807,59.5267,59.7037,471400.0
2013-07-03 09:30:00,77.21,77.41,77.01,77.01,347800.0,59.419,59.5729,59.2651,59.2651,347800.0
2013-07-03 10:00:00,77.03,77.32,76.83,77.32,257400.0,59.2805,59.5036,59.1265,59.5036,257400.0
2013-07-03 10:30:00,77.32,77.39,77.08,77.25,149800.0,59.5036,59.5575,59.3189,59.4498,149800.0
2013-07-03 11:00:00,77.24,77.55,77.24,77.51,131800.0,59.4421,59.6806,59.4421,59.6498,131800.0
2013-07-03 11:30:00,77.54,77.86,77.52,77.82,101400.0,59.6729,59.9192,59.6575,59.8884,101400.0
2013-07-03 12:00:00,77.83,77.83,77.58,77.58,200200.0,59.8961,59.8961,59.7037,59.7037,200200.0
2013-07-03 12:30:00,77.58,77.65,77.49,77.61,291000.0,59.7037,59.7576,59.6345,59.7268,291000.0
2013-07-05 09:30:00,78.21,78.75,78.01,78.42,199600.0,60.1886,60.6041,60.0346,60.3502,199600.0
2013-07-05 10:00:00,78.35,78.35,77.86,78.05,96800.0,60.2963,60.2963,59.9192,60.0654,96800.0
2013-07-05 10:30:00,78.04,78.49,78.01,78.35,153600.0,60.0577,60.404,60.0346,60.2963,153600.0
2013-07-05 11:00:00,78.36,78.49,78.2,78.31,137400.0,60.304,60.404,60.1809,60.2655,137400.0
2013-07-05 11:30:00,78.21,78.42,78.15,78.39,79000.0,60.1886,60.3502,60.1424,60.3271,79000.0
2013-07-05 12:00:00,78.41,78.62,78.41,78.47,107600.0,60.3425,60.5041,60.3425,60.3886,107600.0
2013-07-05 12:30:00,78.5,78.58,78.43,78.47,105200.0,60.4117,60.4733,60.3579,60.3886,105200.0
2013-07-05 13:00:00,78.46,78.54,78.36,78.41,49200.0,60.3809,60.4425,60.304,60.3425,49200.0
2013-07-05 13:30:00,78.4,78.49,78.38,78.48,33600.0,60.3348,60.404,60.3194,60.3963,33600.0
2013-07-05 14:00:00,78.48,78.67,78.47,78.65,87200.0,60.3963,60.5426,60.3886,60.5272,87200.0
2013-07-05 14:30:00,78.66,78.77,78.54,78.54,141600.0,60.5349,60.6195,60.4425,60.4425,141600.0
2013-07-05 15:00:00,78.55,78.66,78.4,78.44,80400.0,60.4502,60.5349,60.3348,60.3656,80400.0
2013-07-05 15:30:00,78.45,78.78,78.42,78.78,243400.0,60.3732,60.6272,60.3502,60.6272,243400.0
2013-07-08 09:30:00,78.8,78.92,78.06,78.28,446200.0,60.6426,60.7349,60.0731,60.2424,446200.0
2013-07-08 10:00:00,78.26,78.53,78.26,78.42,339600.0,60.227,60.4348,60.227,60.3502,339600.0
2013-07-08 10:30:00,78.4,78.61,78.22,78.3,202800.0,60.3348,60.4964,60.1962,60.2578,202800.0
2013-07-08 11:00:00,78.3,78.33,78.0,78.05,303400.0,60.2578,60.2809,60.0269,60.0654,303400.0
2013-07-08 11:30:00,78.06,78.18,77.84,77.92,204200.0,60.0731,60.1655,59.9038,59.9654,204200.0
2013-07-08 12:00:00,77.92,77.96,77.7,77.7,212000.0,59.9654,59.9962,59.7961,59.7961,212000.0
2013-07-08 12:30:00,77.7,77.79,77.61,77.69,171000.0,59.7961,59.8653,59.7268,59.7884,171000.0
2013-07-08 13:00:00,77.68,77.9,77.68,77.74,151600.0,59.7807,59.95,59.7807,59.8268,151600.0
2013-07-08 13:30:00,77.74,77.98,77.73,77.91,139600.0,59.8268,60.0115,59.8192,59.9577,139600.0
2013-07-08 14:00:00,77.92,77.97,77.67,77.67,194200.0,59.9654,60.0039,59.773,59.773,194200.0
2013-07-08 14:30:00,77.7,78.04,77.69,77.96,137600.0,59.7961,60.0577,59.7884,59.9962,137600.0
2013-07-08 15:00:00,77.98,78.05,77.93,77.98,148000.0,60.0115,60.0654,59.9731,60.0115,148000.0
2013-07-08 15:30:00,77.98,78.14,77.89,78.13,376600.0,60.0115,60.1347,59.9423,60.127,376600.0
2013-07-09 09:30:00,78.62,79.17,78.62,79.0,389600.0,60.5041,60.9273,60.5041,60.7965,389600.0
2013-07-09 10:00:00,78.92,79.07,78.77,78.92,168600.0,60.7349,60.8504,60.6195,60.7349,168600.0
2013-07-09 10:30:00,78.94,79.42,78.88,79.36,233800.0,60.7503,61.1197,60.7042,61.0736,233800.0
2013-07-09 11:00:00,79.37,79.75,79.37,79.72,310400.0,61.0813,61.3737,61.0813,61.3506,310400.0
2013-07-09 11:30:00,79.72,79.79,79.38,79.44,158800.0,61.3506,61.4045,61.089,61.1351,158800.0
2013-07-09 12:00:00,79.46,79.67,79.38,79.62,117800.0,61.1505,61.3121,61.089,61.2737,117800.0
2013-07-09 12:30:00,79.62,79.8,79.62,79.78,197800.0,61.2737,61.4122,61.2737,61.3968,197800.0
2013-07-09 13:00:00,79.79,80.14,79.78,80.1,236600.0,61.4045,61.6738,61.3968,61.643,236600.0
2013-07-09 13:30:00,80.08,80.11,79.98,80.02,181200.0,61.6277,61.6507,61.5507,61.5815,181200.0
2013-07-09 14:00:00,80.04,80.04,79.85,79.91,151000.0,61.5969,61.5969,61.4507,61.4968,151000.0
2013-07-09 14:30:00,79.91,79.91,79.73,79.79,150400.0,61.4968,61.4968,61.3583,61.4045,150400.0
2013-07-09 15:00:00,79.79,79.89,79.73,79.83,180200.0,61.4045,61.4814,61.3583,61.4353,180200.0
2013-07-09 15:30:00,79.83,79.92,79.63,79.71,515000.0,61.4353,61.5045,61.2813,61.3429,515000.0
2013-07-10 09:30:00,79.57,79.57,79.06,79.28,341000.0,61.2352,61.2352,60.8427,61.012,341000.0
2013-07-10 10:00:00,79.3,79.47,79.14,79.39,218800.0,61.0274,61.1582,60.9043,61.0967,218800.0
2013-07-10 10:30:00,79.39,79.42,79.05,79.13,218400.0,61.0967,61.1197,60.835,60.8966,218400.0
2013-07-10 11:00:00,79.14,79.14,78.83,78.9,204800.0,60.9043,60.9043,60.6657,60.7196,204800.0
2013-07-10 11:30:00,78.93,79.29,78.92,79.08,163400.0,60.7426,61.0197,60.7349,60.8581,163400.0
2013-07-10 12:00:00,79.08,79.08,78.95,79.0,119200.0,60.8581,60.8581,60.758,60.7965,119200.0
2013-07-10 12:30:00,79.0,79.17,79.0,79.13,124200.0,60.7965,60.9273,60.7965,60.8966,124200.0
2013-07-10 13:00:00,79.15,79.2,79.04,79.07,106600.0,60.912,60.9504,60.8273,60.8504,106600.0
2013-07-10 13:30:00,79.05,79.15,78.96,79.05,185800.0,60.835,60.912,60.7657,60.835,185800.0
2013-07-10 14:00:00,79.07,79.48,79.0,79.09,395600.0,60.8504,61.1659,60.7965,60.8658,395600.0
2013-07-10 14:30:00,79.09,79.18,78.5,78.57,254200.0,60.8658,60.935,60.4117,60.4656,254200.0
2013-07-10 15:00:00,78.58,78.73,78.53,78.58,266400.0,60.4733,60.5887,60.4348,60.4733,266400.0
2013-07-10 15:30:00,78.58,78.86,78.46,78.8,678400.0,60.4733,60.6888,60.3809,60.6426,678400.0
2013-07-11 09:30:00,79.13,79.51,78.66,78.97,735400.0,60.8966,61.189,60.5349,60.7734,735400.0
2013-07-11 10:00:00,78.91,79.3,78.91,79.2,266400.0,60.7273,61.0274,60.7273,60.9504,266400.0
2013-07-11 10:30:00,79.17,79.23,78.91,78.98,278800.0,60.9273,60.9735,60.7273,60.7811,278800.0
2013-07-11 11:00:00,78.99,79.43,78.99,79.35,136200.0,60.7888,61.1274,60.7888,61.0659,136200.0
2013-07-11 11:30:00,79.36,79.38,79.22,79.33,162600.0,61.0736,61.089,60.9658,61.0505,162600.0
2013-07-11 12:00:00,79.31,79.33,79.16,79.28,123200.0,61.0351,61.0505,60.9196,61.012,123200.0
2013-07-11 12:30:00,79.26,79.3,79.14,79.21,154400.0,60.9966,61.0274,60.9043,60.9581,154400.0
2013-07-11 13:00:00,79.22,79.35,79.21,79.25,136600.0,60.9658,61.0659,60.9581,60.9889,136600.0
2013-07-11 13:30:00,79.25,79.42,79.14,79.33,183000.0,60.9889,61.1197,60.9043,61.0505,183000.0
2013-07-11 14:00:00,79.33,79.5,79.31,79.45,191400.0,61.0505,61.1813,61.0351,61.1428,191400.0
2013-07-11 14:30:00,79.48,79.69,79.42,79.49,207200.0,61.1659,61.3275,61.1197,61.1736,207200.0
2013-07-11 15:00:00,79.51,79.83,79.49,79.79,181600.0,61.189,61.4353,61.1736,61.4045,181600.0
2013-07-11 15:30:00,79.79,79.85,79.64,79.69,510800.0,61.4045,61.4507,61.289,61.3275,510800.0
2013-07-12 09:30:00,79.17,80.64,79.04,80.47,454400.0,60.9273,62.0586,60.8273,61.9278,454400.0
2013-07-12 10:00:00,80.42,80.85,80.35,80.66,321600.0,61.8893,62.2202,61.8354,62.074,321600.0
2013-07-12 10:30:00,80.66,80.78,80.55,80.62,216200.0,62.074,62.1664,61.9894,62.0432,216200.0
2013-07-12 11:00:00,80.63,80.64,80.29,80.3,100800.0,62.0509,62.0586,61.7893,61.797,100800.0
2013-07-12 11:30:00,80.31,80.36,80.08,80.1,111400.0,61.8047,61.8431,61.6277,61.643,111400.0
2013-07-12 12:00:00,80.1,80.24,80.1,80.17,83800.0,61.643,61.7508,61.643,61.6969,83800.0
2013-07-12 12:30:00,80.18,80.22,80.1,80.16,90200.0,61.7046,61.7354,61.643,61.6892,90200.0
2013-07-12 13:00:00,80.14,80.17,79.99,80.09,113600.0,61.6738,61.6969,61.5584,61.6354,113600.0
2013-07-12 13:30:00,80.09,80.25,80.06,80.06,114000.0,61.6354,61.7585,61.6123,61.6123,114000.0
2013-07-12 14:00:00,80.05,80.08,79.75,80.01,244200.0,61.6046,61.6277,61.3737,61.5738,244200.0
2013-07-12 14:30:00,80.03,80.08,79.97,80.05,108400.0,61.5892,61.6277,61.543,61.6046,108400.0
2013-07-12 15:00:00,80.05,80.08,79.99,80.04,137000.0,61.6046,61.6277,61.5584,61.5969,137000.0
2013-07-12 15:30:00,80.03,80.41,80.02,80.33,590400.0,61.5892,61.8816,61.5815,61.8201,590400.0
2013-07-15 09:30:00,80.54,80.85,80.05,80.66,465800.0,61.9817,62.2202,61.6046,62.074,465800.0
2013-07-15 10:00:00,80.67,80.67,80.36,80.43,180400.0,62.0817,62.0817,61.8431,61.897,180400.0
2013-07-15 10:30:00,80.46,80.46,80.22,80.41,116400.0,61.9201,61.9201,61.7354,61.8816,116400.0
2013-07-15 11:00:00,80.37,80.41,80.22,80.38,110000.0,61.8508,61.8816,61.7354,61.8585,110000.0
2013-07-15 11:30:00,80.38,80.44,80.26,80.31,116200.0,61.8585,61.9047,61.7662,61.8047,116200.0
2013-07-15 12:00:00,80.32,80.32,80.1,80.19,95000.0,61.8124,61.8124,61.643,61.7123,95000.0
2013-07-15 12:30:00,80.21,80.21,80.01,80.05,76800.0,61.7277,61.7277,61.5738,61.6046,76800.0
2013-07-15 13:00:00,80.06,80.11,80.01,80.09,94200.0,61.6123,61.6507,61.5738,61.6354,94200.0
2013-07-15 13:30:00,80.1,80.17,80.0,80.01,111600.0,61.643,61.6969,61.5661,61.5738,111600.0
2013-07-15 14:00:00,80.03,80.03,79.82,79.83,310000.0,61.5892,61.5892,61.4276,61.4353,310000.0
2013-07-15 14:30:00,79.83,79.92,79.73,79.82,329000.0,61.4353,61.5045,61.3583,61.4276,329000.0
2013-07-15 15:00:00,79.82,79.86,79.77,79.78,198000.0,61.4276,61.4584,61.3891,61.3968,198000.0
2013-07-15 15:30:00,79.78,79.91,79.75,79.9,400000.0,61.3968,61.4968,61.3737,61.4891,400000.0
2013-07-16 09:30:00,80.39,80.39,79.27,79.49,374400.0,61.8662,61.8662,61.0043,61.1736,374400.0
2013-07-16 10:00:00,79.52,79.72,79.27,79.27,230200.0,61.1967,61.3506,61.0043,61.0043,230200.0
2013-07-16 10:30:00,79.29,79.65,79.28,79.57,229400.0,61.0197,61.2967,61.012,61.2352,229400.0
2013-07-16 11:00:00,79.61,79.89,79.58,79.82,152800.0,61.266,61.4814,61.2429,61.4276,152800.0
2013-07-16 11:30:00,79.79,79.82,79.66,79.72,146400.0,61.4045,61.4276,61.3044,61.3506,146400.0
2013-07-16 12:00:00,79.74,79.89,79.66,79.82,99600.0,61.366,61.4814,61.3044,61.4276,99600.0
2013-07-16 12:30:00,79.81,79.83,79.73,79.76,117000.0,61.4199,61.4353,61.3583,61.3814,117000.0
2013-07-16 13:00:00,79.76,79.81,79.74,79.74,176400.0,61.3814,61.4199,61.366,61.366,176400.0
2013-07-16 13:30:00,79.75,79.97,79.73,79.96,224400.0,61.3737,61.543,61.3583,61.5353,224400.0
2013-07-16 14:00:00,79.97,80.01,79.85,79.88,227200.0,61.543,61.5738,61.4507,61.4737,227200.0
2013-07-16 14:30:00,79.88,79.91,79.76,79.76,62400.0,61.4737,61.4968,61.3814,61.3814,62400.0
2013-07-16 15:00:00,79.76,79.8,79.47,79.58,138400.0,61.3814,61.4122,61.1582,61.2429,138400.0
2013-07-16 15:30:00,79.58,79.72,79.55,79.61,343400.0,61.2429,61.3506,61.2198,61.266,343400.0
2013-07-17 09:30:00,80.44,80.83,80.15,80.52,358000.0,61.9047,62.2048,61.6815,61.9663,358000.0
2013-07-17 10:00:00,80.55,80.67,80.3,80.48,154400.0,61.9894,62.0817,61.797,61.9355,154400.0
2013-07-17 10:30:00,80.48,80.58,80.08,80.2,201400.0,61.9355,62.0124,61.6277,61.72,201400.0
2013-07-17 11:00:00,80.2,80.26,79.92,79.98,106800.0,61.72,61.7662,61.5045,61.5507,106800.0
2013-07-17 11:30:00,79.99,80.12,79.74,79.75,169200.0,61.5584,61.6584,61.366,61.3737,169200.0
2013-07-17 12:00:00,79.76,79.99,79.74,79.83,187800.0,61.3814,61.5584,61.366,61.4353,187800.0
2013-07-17 12:30:00,79.83,80.03,79.83,79.95,120600.0,61.4353,61.5892,61.4353,61.5276,120600.0
2013-07-17 13:00:00,79.96,79.97,79.7,79.73,114800.0,61.5353,61.543,61.3352,61.3583,114800.0
2013-07-17 13:30:00,79.77,79.86,79.71,79.81,165000.0,61.3891,61.4584,61.3429,61.4199,165000.0
2013-07-17 14:00:00,79.81,79.89,79.74,79.86,199000.0,61.4199,61.4814,61.366,61.4584,199000.0
2013-07-17 14:30:00,79.83,79.86,79.69,79.75,263200.0,61.4353,61.4584,61.3275,61.3737,263200.0
2013-07-17 15:00:00,79.78,79.96,79.71,79.71,246200.0,61.3968,61.5353,61.3429,61.3429,246200.0
2013-07-17 15:30:00,79.71,79.89,79.62,79.83,536000.0,61.3429,61.4814,61.2737,61.4353,536000.0
2013-07-18 09:30:00,79.95,80.0,78.85,79.21,576800.0,61.5276,61.5661,60.6811,60.9581,576800.0
2013-07-18 10:00:00,79.22,80.49,79.16,80.39,442800.0,60.9658,61.9432,60.9196,61.8662,442800.0
2013-07-18 10:30:00,80.48,80.5,80.13,80.35,267800.0,61.9355,61.9509,61.6661,61.8354,267800.0
2013-07-18 11:00:00,80.37,80.85,80.36,80.42,321800.0,61.8508,62.2202,61.8431,61.8893,321800.0
2013-07-18 11:30:00,80.44,80.83,80.42,80.75,178000.0,61.9047,62.2048,61.8893,62.1433,178000.0
2013-07-18 12:00:00,80.77,81.15,80.75,80.92,247800.0,62.1587,62.4511,62.1433,62.2741,247800.0
2013-07-18 12:30:00,80.94,80.94,80.5,80.7,184400.0,62.2895,62.2895,61.9509,62.1048,184400.0
2013-07-18 13:00:00,80.72,80.78,80.58,80.64,116200.0,62.1202,62.1664,62.0124,62.0586,116200.0
2013-07-18 13:30:00,80.64,80.82,80.48,80.73,102800.0,62.0586,62.1971,61.9355,62.1279,102800.0
2013-07-18 14:00:00,80.75,80.89,80.48,80.77,157400.0,62.1433,62.251,61.9355,62.1587,157400.0
2013-07-18 14:30:00,80.78,81.11,80.78,81.07,217200.0,62.1664,62.4203,62.1664,62.3895,217200.0
2013-07-18 15:00:00,81.06,81.1,80.75,80.83,159400.0,62.3818,62.4126,62.1433,62.2048,159400.0
2013-07-18 15:30:00,80.8,80.83,80.47,80.71,549200.0,62.1818,62.2048,61.9278,62.1125,549200.0
2013-07-19 09:30:00,80.55,81.19,80.17,80.42,951200.0,61.9894,62.4819,61.6969,61.8893,951200.0
2013-07-19 10:00:00,80.47,81.56,80.44,81.45,347200.0,61.9278,62.7666,61.9047,62.682,347200.0
2013-07-19 10:30:00,81.47,81.72,81.33,81.59,209600.0,62.6974,62.8898,62.5896,62.7897,209600.0
2013-07-19 11:00:00,81.63,81.69,81.42,81.54,165600.0,62.8205,62.8667,62.6589,62.7512,165600.0
2013-07-19 11:30:00,81.54,81.67,81.45,81.59,116800.0,62.7512,62.8513,62.682,62.7897,116800.0
2013-07-19 12:00:00,81.57,81.64,81.42,81.6,117000.0,62.7743,62.8282,62.6589,62.7974,117000.0
2013-07-19 12:30:00,81.58,81.66,81.52,81.65,88200.0,62.782,62.8436,62.7358,62.8359,88200.0
2013-07-19 13:00:00,81.63,81.65,81.5,81.53,78000.0,62.8205,62.8359,62.7205,62.7435,78000.0
2013-07-19 13:30:00,81.52,81.57,81.45,81.53,85400.0,62.7358,62.7743,62.682,62.7435,85400.0
2013-07-19 14:00:00,81.54,81.63,81.48,81.6,140000.0,62.7512,62.8205,62.7051,62.7974,140000.0
2013-07-19 14:30:00,81.6,81.63,81.42,81.42,96400.0,62.7974,62.8205,62.6589,62.6589,96400.0
2013-07-19 15:00:00,81.42,81.56,81.39,81.48,149400.0,62.6589,62.7666,62.6358,62.7051,149400.0
2013-07-19 15:30:00,81.5,81.74,81.45,81.69,536600.0,62.7205,62.9052,62.682,62.8667,536600.0
2013-07-22 09:30:00,81.9,82.46,81.82,82.05,298600.0,63.0283,63.4592,62.9667,63.1437,298600.0
2013-07-22 10:00:00,82.08,82.59,82.04,82.19,271200.0,63.1668,63.5593,63.136,63.2515,271200.0
2013-07-22 10:30:00,82.19,82.25,82.0,82.0,218800.0,63.2515,63.2976,63.1052,63.1052,218800.0
2013-07-22 11:00:00,81.98,82.03,81.86,81.93,152600.0,63.0899,63.1283,62.9975,63.0514,152600.0
2013-07-22 11:30:00,81.95,82.17,81.75,81.75,193000.0,63.0668,63.2361,62.9128,62.9128,193000.0
2013-07-22 12:00:00,81.73,81.81,81.49,81.57,156000.0,62.8975,62.959,62.7128,62.7743,156000.0
2013-07-22 12:30:00,81.55,81.69,81.53,81.54,86600.0,62.7589,62.8667,62.7435,62.7512,86600.0
2013-07-22 13:00:00,81.54,81.64,81.5,81.58,92600.0,62.7512,62.8282,62.7205,62.782,92600.0
2013-07-22 13:30:00,81.57,81.66,81.39,81.65,278200.0,62.7743,62.8436,62.6358,62.8359,278200.0
2013-07-22 14:00:00,81.65,81.72,81.55,81.67,124800.0,62.8359,62.8898,62.7589,62.8513,124800.0
2013-07-22 14:30:00,81.66,81.83,81.6,81.67,144600.0,62.8436,62.9744,62.7974,62.8513,144600.0
2013-07-22 15:00:00,81.67,81.67,81.42,81.61,209400.0,62.8513,62.8513,62.6589,62.8051,209400.0
2013-07-22 15:30:00,81.61,81.64,81.47,81.61,425800.0,62.8051,62.8282,62.6974,62.8051,425800.0
2013-07-23 09:30:00,81.68,81.85,81.39,81.5,249400.0,62.859,62.9898,62.6358,62.7205,249400.0
2013-07-23 10:00:00,81.41,81.59,81.27,81.33,179000.0,62.6512,62.7897,62.5435,62.5896,179000.0
2013-07-23 10:30:00,81.28,81.34,80.97,80.97,139600.0,62.5511,62.5973,62.3126,62.3126,139600.0
2013-07-23 11:00:00,80.98,81.26,80.95,81.18,87400.0,62.3203,62.5358,62.2972,62.4742,87400.0
2013-07-23 11:30:00,81.16,81.2,81.07,81.11,93600.0,62.4588,62.4896,62.3895,62.4203,93600.0
2013-07-23 12:00:00,81.1,81.22,81.02,81.2,109200.0,62.4126,62.505,62.3511,62.4896,109200.0
2013-07-23 12:30:00,81.19,81.21,81.04,81.06,83000.0,62.4819,62.4973,62.3665,62.3818,83000.0
2013-07-23 13:00:00,81.06,81.16,81.04,81.09,74600.0,62.3818,62.4588,62.3665,62.4049,74600.0
2013-07-23 13:30:00,81.11,81.14,80.89,80.98,274600.0,62.4203,62.4434,62.251,62.3203,274600.0
2013-07-23 14:00:00,81.0,81.07,80.94,81.03,175000.0,62.3357,62.3895,62.2895,62.3588,175000.0
2013-07-23 14:30:00,81.0,81.05,80.94,80.97,308400.0,62.3357,62.3741,62.2895,62.3126,308400.0
2013-07-23 15:00:00,80.99,81.02,80.79,80.8,243800.0,62.328,62.3511,62.1741,62.1818,243800.0
2013-07-23 15:30:00,80.81,80.9,80.76,80.84,472400.0,62.1894,62.2587,62.151,62.2125,472400.0
2013-07-24 09:30:00,80.8,81.11,80.14,80.22,268200.0,62.1818,62.4203,61.6738,61.7354,268200.0
2013-07-24 10:00:00,80.24,80.42,79.87,79.9,236800.0,61.7508,61.8893,61.466,61.4891,236800.0
2013-07-24 10:30:00,79.88,80.23,79.82,79.91,221000.0,61.4737,61.7431,61.4276,61.4968,221000.0
2013-07-24 11:00:00,79.92,80.18,79.91,80.08,175800.0,61.5045,61.7046,61.4968,61.6277,175800.0
2013-07-24 11:30:00,80.1,80.3,79.95,79.99,314400.0,61.643,61.797,61.5276,61.5584,314400.0
2013-07-24 12:00:00,79.99,79.99,79.88,79.9,123000.0,61.5584,61.5584,61.4737,61.4891,123000.0
2013-07-24 12:30:00,79.92,79.94,79.71,79.73,152200.0,61.5045,61.5199,61.3429,61.3583,152200.0
2013-07-24 13:00:00,79.74,79.81,79.58,79.58,224000.0,61.366,61.4199,61.2429,61.2429,224000.0
2013-07-24 13:30:00,79.58,79.94,79.51,79.92,210400.0,61.2429,61.5199,61.189,61.5045,210400.0
2013-07-24 14:00:00,79.94,79.99,79.81,79.85,129800.0,61.5199,61.5584,61.4199,61.4507,129800.0
2013-07-24 14:30:00,79.85,79.87,79.75,79.79,229200.0,61.4507,61.466,61.3737,61.4045,229200.0
2013-07-24 15:00:00,79.8,79.83,79.71,79.73,193600.0,61.4122,61.4353,61.3429,61.3583,193600.0
2013-07-24 15:30:00,79.73,79.82,79.55,79.7,809600.0,61.3583,61.4276,61.2198,61.3352,809600.0
2013-07-25 09:30:00,79.77,79.93,79.4,79.58,242200.0,61.3891,61.5122,61.1043,61.2429,242200.0
2013-07-25 10:00:00,79.58,79.63,79.24,79.33,209000.0,61.2429,61.2813,60.9812,61.0505,209000.0
2013-07-25 10:30:00,79.34,79.5,79.21,79.33,276600.0,61.0582,61.1813,60.9581,61.0505,276600.0
2013-07-25 11:00:00,79.33,79.33,79.03,79.17,144800.0,61.0505,61.0505,60.8196,60.9273,144800.0
2013-07-25 11:30:00,79.16,79.42,79.11,79.39,122800.0,60.9196,61.1197,60.8812,61.0967,122800.0
2013-07-25 12:00:00,79.36,79.55,79.23,79.54,152200.0,61.0736,61.2198,60.9735,61.2121,152200.0
2013-07-25 12:30:00,79.53,79.84,79.41,79.75,250800.0,61.2044,61.443,61.112,61.3737,250800.0
2013-07-25 13:00:00,79.73,80.0,79.71,79.95,242600.0,61.3583,61.5661,61.3429,61.5276,242600.0
2013-07-25 13:30:00,79.94,79.97,79.76,79.95,147800.0,61.5199,61.543,61.3814,61.5276,147800.0
2013-07-25 14:00:00,79.95,79.98,79.61,79.71,159600.0,61.5276,61.5507,61.266,61.3429,159600.0
2013-07-25 14:30:00,79.71,79.81,79.61,79.71,101800.0,61.3429,61.4199,61.266,61.3429,101800.0
2013-07-25 15:00:00,79.71,79.96,79.61,79.86,185400.0,61.3429,61.5353,61.266,61.4584,185400.0
2013-07-25 15:30:00,79.86,80.07,79.83,80.05,384200.0,61.4584,61.62,61.4353,61.6046,384200.0
2013-07-26 09:30:00,79.88,80.11,79.48,79.51,282800.0,61.4737,61.6507,61.1659,61.189,282800.0
2013-07-26 10:00:00,79.54,79.62,79.11,79.11,353600.0,61.2121,61.2737,60.8812,60.8812,353600.0
2013-07-26 10:30:00,79.11,79.13,78.61,78.84,227600.0,60.8812,60.8966,60.4964,60.6734,227600.0
2013-07-26 11:00:00,78.81,79.0,78.77,78.97,120200.0,60.6503,60.7965,60.6195,60.7734,120200.0
2013-07-26 11:30:00,78.99,79.25,78.92,79.17,187400.0,60.7888,60.9889,60.7349,60.9273,187400.0
2013-07-26 12:00:00,79.17,79.31,79.1,79.24,93000.0,60.9273,61.0351,60.8735,60.9812,93000.0
2013-07-26 12:30:00,79.23,79.52,79.23,79.28,106200.0,60.9735,61.1967,60.9735,61.012,106200.0
2013-07-26 13:00:00,79.28,79.5,79.26,79.39,115200.0,61.012,61.1813,60.9966,61.0967,115200.0
2013-07-26 13:30:00,79.38,79.51,79.32,79.39,105600.0,61.089,61.189,61.0428,61.0967,105600.0
2013-07-26 14:00:00,79.38,79.61,79.36,79.38,143400.0,61.089,61.266,61.0736,61.089,143400.0
2013-07-26 14:30:00,79.39,79.6,79.39,79.53,86200.0,61.0967,61.2583,61.0967,61.2044,86200.0
2013-07-26 15:00:00,79.54,79.73,79.48,79.62,114400.0,61.2121,61.3583,61.1659,61.2737,114400.0
2013-07-26 15:30:00,79.64,79.77,79.55,79.74,320800.0,61.289,61.3891,61.2198,61.366,320800.0
2013-07-29 09:30:00,79.35,79.52,78.87,79.28,460800.0,61.0659,61.1967,60.6965,61.012,460800.0
2013-07-29 10:00:00,79.26,79.28,78.98,79.13,188200.0,60.9966,61.012,60.7811,60.8966,188200.0
2013-07-29 10:30:00,79.13,79.57,79.06,79.42,167200.0,60.8966,61.2352,60.8427,61.1197,167200.0
2013-07-29 11:00:00,79.42,79.42,78.96,79.03,155000.0,61.1197,61.1197,60.7657,60.8196,155000.0
2013-07-29 11:30:00,79.03,79.19,78.96,79.14,172200.0,60.8196,60.9427,60.7657,60.9043,172200.0
2013-07-29 12:00:00,79.14,79.14,78.94,78.99,93800.0,60.9043,60.9043,60.7503,60.7888,93800.0
2013-07-29 12:30:00,78.99,79.1,78.9,78.97,90800.0,60.7888,60.8735,60.7196,60.7734,90800.0
2013-07-29 13:00:00,78.98,79.17,78.91,79.14,122400.0,60.7811,60.9273,60.7273,60.9043,122400.0
2013-07-29 13:30:00,79.13,79.2,79.0,79.07,111800.0,60.8966,60.9504,60.7965,60.8504,111800.0
2013-07-29 14:00:00,79.1,79.33,79.03,79.03,219000.0,60.8735,61.0505,60.8196,60.8196,219000.0
2013-07-29 14:30:00,79.03,79.16,79.0,79.04,138200.0,60.8196,60.9196,60.7965,60.8273,138200.0
2013-07-29 15:00:00,79.03,79.11,78.82,78.87,432800.0,60.8196,60.8812,60.658,60.6965,432800.0
2013-07-29 15:30:00,78.88,78.89,78.58,78.65,704400.0,60.7042,60.7119,60.4733,60.5272,704400.0
2013-07-30 09:30:00,79.63,80.13,79.18,79.52,572000.0,61.2813,61.6661,60.935,61.1967,572000.0
2013-07-30 10:00:00,79.59,79.64,79.28,79.33,167000.0,61.2506,61.289,61.012,61.0505,167000.0
2013-07-30 10:30:00,79.31,79.42,79.06,79.12,157000.0,61.0351,61.1197,60.8427,60.8889,157000.0
2013-07-30 11:00:00,79.14,79.42,79.02,79.39,151000.0,60.9043,61.1197,60.8119,61.0967,151000.0
2013-07-30 11:30:00,79.38,79.53,79.35,79.45,99800.0,61.089,61.2044,61.0659,61.1428,99800.0
2013-07-30 12:00:00,79.45,79.52,79.14,79.14,208800.0,61.1428,61.1967,60.9043,60.9043,208800.0
2013-07-30 12:30:00,79.16,79.18,78.96,79.07,218000.0,60.9196,60.935,60.7657,60.8504,218000.0
2013-07-30 13:00:00,79.08,79.26,78.98,78.98,127000.0,60.8581,60.9966,60.7811,60.7811,127000.0
2013-07-30 13:30:00,78.97,79.07,78.78,78.99,109800.0,60.7734,60.8504,60.6272,60.7888,109800.0
2013-07-30 14:00:00,78.98,79.36,78.94,79.35,217400.0,60.7811,61.0736,60.7503,61.0659,217400.0
2013-07-30 14:30:00,79.35,79.46,79.3,79.31,128400.0,61.0659,61.1505,61.0274,61.0351,128400.0
2013-07-30 15:00:00,79.3,79.44,79.22,79.38,194200.0,61.0274,61.1351,60.9658,61.089,194200.0
2013-07-30 15:30:00,79.38,79.47,79.32,79.35,569000.0,61.089,61.1582,61.0428,61.0659,569000.0
2013-07-31 09:30:00,79.49,80.14,79.47,79.79,260000.0,61.1736,61.6738,61.1582,61.4045,260000.0
2013-07-31 10:00:00,79.81,80.28,79.74,80.25,155000.0,61.4199,61.7816,61.366,61.7585,155000.0
2013-07-31 10:30:00,80.23,80.32,80.01,80.1,135200.0,61.7431,61.8124,61.5738,61.643,135200.0
2013-07-31 11:00:00,80.06,80.07,79.68,79.68,106200.0,61.6123,61.62,61.3198,61.3198,106200.0
2013-07-31 11:30:00,79.71,79.77,79.59,79.72,111000.0,61.3429,61.3891,61.2506,61.3506,111000.0
2013-07-31 12:00:00,79.7,79.81,79.65,79.68,74400.0,61.3352,61.4199,61.2967,61.3198,74400.0
2013-07-31 12:30:00,79.67,79.75,79.5,79.53,61000.0,61.3121,61.3737,61.1813,61.2044,61000.0
2013-07-31 13:00:00,79.54,79.61,79.44,79.61,86400.0,61.2121,61.266,61.1351,61.266,86400.0
2013-07-31 13:30:00,79.61,79.9,79.61,79.84,101400.0,61.266,61.4891,61.266,61.443,101400.0
2013-07-31 14:00:00,79.84,80.13,79.51,79.85,257400.0,61.443,61.6661,61.189,61.4507,257400.0
2013-07-31 14:30:00,79.84,80.24,79.84,80.11,160000.0,61.443,61.7508,61.443,61.6507,160000.0
2013-07-31 15:00:00,80.13,80.19,79.71,79.8,267600.0,61.6661,61.7123,61.3429,61.4122,267600.0
2013-07-31 15:30:00,79.8,79.8,79.25,79.38,789600.0,61.4122,61.4122,60.9889,61.089,789600.0
2013-08-01 09:30:00,79.97,80.28,79.78,80.21,220400.0,61.543,61.7816,61.3968,61.7277,220400.0
2013-08-01 10:00:00,80.22,80.86,80.14,80.74,291000.0,61.7354,62.2279,61.6738,62.1356,291000.0
2013-08-01 10:30:00,80.74,80.76,80.38,80.41,193200.0,62.1356,62.151,61.8585,61.8816,193200.0
2013-08-01 11:00:00,80.41,80.53,80.16,80.44,205600.0,61.8816,61.974,61.6892,61.9047,205600.0
2013-08-01 11:30:00,80.44,80.82,80.44,80.73,180000.0,61.9047,62.1971,61.9047,62.1279,180000.0
2013-08-01 12:00:00,80.75,80.92,80.64,80.91,148200.0,62.1433,62.2741,62.0586,62.2664,148200.0
2013-08-01 12:30:00,80.92,81.26,80.86,81.25,237400.0,62.2741,62.5358,62.2279,62.5281,237400.0
2013-08-01 13:00:00,81.26,81.28,81.15,81.26,230400.0,62.5358,62.5511,62.4511,62.5358,230400.0
2013-08-01 13:30:00,81.25,81.36,81.14,81.33,156400.0,62.5281,62.6127,62.4434,62.5896,156400.0
2013-08-01 14:00:00,81.33,81.56,81.29,81.5,183200.0,62.5896,62.7666,62.5588,62.7205,183200.0
2013-08-01 14:30:00,81.52,81.58,81.33,81.41,167600.0,62.7358,62.782,62.5896,62.6512,167600.0
2013-08-01 15:00:00,81.42,81.45,81.08,81.3,184600.0,62.6589,62.682,62.3972,62.5665,184600.0
2013-08-01 15:30:00,81.31,81.51,81.2,81.39,585400.0,62.5742,62.7282,62.4896,62.6358,585400.0
2013-08-02 09:30:00,81.52,81.87,81.04,81.6,298800.0,62.7358,63.0052,62.3665,62.7974,298800.0
2013-08-02 10:00:00,81.61,82.13,81.55,81.97,277200.0,62.8051,63.2053,62.7589,63.0822,277200.0
2013-08-02 10:30:00,82.02,82.02,81.66,81.76,191800.0,63.1206,63.1206,62.8436,62.9205,191800.0
2013-08-02 11:00:00,81.78,82.07,81.68,82.05,220000.0,62.9359,63.1591,62.859,63.1437,220000.0
2013-08-02 11:30:00,82.05,82.28,81.97,82.05,179200.0,63.1437,63.3207,63.0822,63.1437,179200.0
2013-08-02 12:00:00,82.06,82.08,81.69,81.69,141000.0,63.1514,63.1668,62.8667,62.8667,141000.0
2013-08-02 12:30:00,81.69,81.83,81.64,81.69,115400.0,62.8667,62.9744,62.8282,62.8667,115400.0
2013-08-02 13:00:00,81.68,81.74,81.54,81.63,75600.0,62.859,62.9052,62.7512,62.8205,75600.0
2013-08-02 13:30:00,81.64,81.66,81.55,81.61,72600.0,62.8282,62.8436,62.7589,62.8051,72600.0
2013-08-02 14:00:00,81.59,81.76,81.59,81.73,65400.0,62.7897,62.9205,62.7897,62.8975,65400.0
2013-08-02 14:30:00,81.73,81.75,81.49,81.55,87000.0,62.8975,62.9128,62.7128,62.7589,87000.0
2013-08-02 15:00:00,81.54,81.62,81.48,81.61,151800.0,62.7512,62.8128,62.7051,62.8051,151800.0
2013-08-02 15:30:00,81.61,81.72,81.55,81.66,330600.0,62.8051,62.8898,62.7589,62.8436,330600.0
2013-08-05 09:30:00,81.41,81.66,81.28,81.42,256600.0,62.6512,62.8436,62.5511,62.6589,256600.0
2013-08-05 10:00:00,81.44,81.47,80.82,81.07,188000.0,62.6743,62.6974,62.1971,62.3895,188000.0
2013-08-05 10:30:00,81.06,81.25,80.9,81.02,166800.0,62.3818,62.5281,62.2587,62.3511,166800.0
2013-08-05 11:00:00,81.04,81.27,81.04,81.2,224200.0,62.3665,62.5435,62.3665,62.4896,224200.0
2013-08-05 11:30:00,81.14,81.25,81.07,81.15,97400.0,62.4434,62.5281,62.3895,62.4511,97400.0
2013-08-05 12:00:00,81.14,81.19,80.95,81.03,62200.0,62.4434,62.4819,62.2972,62.3588,62200.0
2013-08-05 12:30:00,81.05,81.06,80.82,80.89,85200.0,62.3741,62.3818,62.1971,62.251,85200.0
2013-08-05 13:00:00,80.88,80.99,80.64,80.75,145800.0,62.2433,62.328,62.0586,62.1433,145800.0
2013-08-05 13:30:00,80.75,80.96,80.73,80.94,101400.0,62.1433,62.3049,62.1279,62.2895,101400.0
2013-08-05 14:00:00,80.93,81.1,80.89,81.06,131200.0,62.2818,62.4126,62.251,62.3818,131200.0
2013-08-05 14:30:00,81.05,81.1,80.97,81.05,118400.0,62.3741,62.4126,62.3126,62.3741,118400.0
2013-08-05 15:00:00,81.04,81.06,80.91,80.98,116800.0,62.3665,62.3818,62.2664,62.3203,116800.0
2013-08-05 15:30:00,80.96,81.0,80.86,80.99,314600.0,62.3049,62.3357,62.2279,62.328,314600.0
2013-08-06 09:30:00,80.76,80.9,80.2,80.43,229000.0,62.151,62.2587,61.72,61.897,229000.0
2013-08-06 10:00:00,80.41,80.42,80.0,80.0,322000.0,61.8816,61.8893,61.5661,61.5661,322000.0
2013-08-06 10:30:00,80.0,80.11,79.86,79.88,210000.0,61.5661,61.6507,61.4584,61.4737,210000.0
2013-08-06 11:00:00,79.88,79.99,79.74,79.94,187400.0,61.4737,61.5584,61.366,61.5199,187400.0
2013-08-06 11:30:00,79.92,80.35,79.9,80.34,191000.0,61.5045,61.8354,61.4891,61.8277,191000.0
2013-08-06 12:00:00,80.34,80.45,80.01,80.03,137600.0,61.8277,61.9124,61.5738,61.5892,137600.0
2013-08-06 12:30:00,80.04,80.19,80.0,80.17,228000.0,61.5969,61.7123,61.5661,61.6969,228000.0
2013-08-06 13:00:00,80.18,80.2,80.04,80.13,102800.0,61.7046,61.72,61.5969,61.6661,102800.0
2013-08-06 13:30:00,80.12,80.19,80.03,80.08,103800.0,61.6584,61.7123,61.5892,61.6277,103800.0
2013-08-06 14:00:00,80.08,80.13,80.03,80.11,211600.0,61.6277,61.6661,61.5892,61.6507,211600.0
2013-08-06 14:30:00,80.1,80.21,80.0,80.0,169800.0,61.643,61.7277,61.5661,61.5661,169800.0
2013-08-06 15:00:00,80.01,80.19,80.01,80.07,147400.0,61.5738,61.7123,61.5738,61.62,147400.0
2013-08-06 15:30:00,80.07,80.2,80.0,80.0,543600.0,61.62,61.72,61.5661,61.5661,543600.0
2013-08-07 09:30:00,79.66,79.83,79.41,79.48,269600.0,61.3044,61.4353,61.112,61.1659,269600.0
2013-08-07 10:00:00,79.46,79.62,79.38,79.44,230000.0,61.1505,61.2737,61.089,61.1351,230000.0
2013-08-07 10:30:00,79.45,79.63,79.34,79.55,205200.0,61.1428,61.2813,61.0582,61.2198,205200.0
2013-08-07 11:00:00,79.55,79.67,79.36,79.6,204600.0,61.2198,61.3121,61.0736,61.2583,204600.0
2013-08-07 11:30:00,79.6,79.64,79.38,79.51,141400.0,61.2583,61.289,61.089,61.189,141400.0
2013-08-07 12:00:00,79.52,79.67,79.46,79.54,153800.0,61.1967,61.3121,61.1505,61.2121,153800.0
2013-08-07 12:30:00,79.54,79.73,79.53,79.64,144000.0,61.2121,61.3583,61.2044,61.289,144000.0
2013-08-07 13:00:00,79.67,79.7,79.42,79.49,154600.0,61.3121,61.3352,61.1197,61.1736,154600.0
2013-08-07 13:30:00,79.5,79.58,79.42,79.54,78800.0,61.1813,61.2429,61.1197,61.2121,78800.0
2013-08-07 14:00:00,79.55,79.55,79.35,79.41,87600.0,61.2198,61.2198,61.0659,61.112,87600.0
2013-08-07 14:30:00,79.41,79.6,79.35,79.6,167800.0,61.112,61.2583,61.0659,61.2583,167800.0
2013-08-07 15:00:00,79.6,79.75,79.49,79.49,300200.0,61.2583,61.3737,61.1736,61.1736,300200.0
2013-08-07 15:30:00,79.49,79.63,79.48,79.55,675200.0,61.1736,61.2813,61.1659,61.2198,675200.0
2013-08-08 09:30:00,80.01,80.5,79.98,80.38,242200.0,61.5738,61.9509,61.5507,61.8585,242200.0
2013-08-08 10:00:00,80.36,80.57,80.32,80.52,165800.0,61.8431,62.0048,61.8124,61.9663,165800.0
2013-08-08 10:30:00,80.53,80.53,80.18,80.33,141200.0,61.974,61.974,61.7046,61.8201,141200.0
2013-08-08 11:00:00,80.34,80.37,80.11,80.14,141200.0,61.8277,61.8508,61.6507,61.6738,141200.0
2013-08-08 11:30:00,80.19,80.4,80.08,80.25,230800.0,61.7123,61.8739,61.6277,61.7585,230800.0
2013-08-08 12:00:00,80.28,80.64,80.25,80.6,98600.0,61.7816,62.0586,61.7585,62.0278,98600.0
2013-08-08 12:30:00,80.63,80.79,80.58,80.72,147800.0,62.0509,62.1741,62.0124,62.1202,147800.0
2013-08-08 13:00:00,80.73,80.85,80.67,80.77,91200.0,62.1279,62.2202,62.0817,62.1587,91200.0
2013-08-08 13:30:00,80.78,80.78,80.54,80.6,133200.0,62.1664,62.1664,61.9817,62.0278,133200.0
2013-08-08 14:00:00,80.6,80.66,80.46,80.52,82000.0,62.0278,62.074,61.9201,61.9663,82000.0
2013-08-08 14:30:00,80.55,80.58,80.47,80.55,83800.0,61.9894,62.0124,61.9278,61.9894,83800.0
2013-08-08 15:00:00,80.55,80.58,80.36,80.4,125600.0,61.9894,62.0124,61.8431,61.8739,125600.0
2013-08-08 15:30:00,80.45,80.45,80.26,80.29,377200.0,61.9124,61.9124,61.7662,61.7893,377200.0
2013-08-09 09:30:00,80.24,80.28,79.93,80.08,224800.0,61.7508,61.7816,61.5122,61.6277,224800.0
2013-08-09 10:00:00,80.08,80.11,79.7,79.8,280600.0,61.6277,61.6507,61.3352,61.4122,280600.0
2013-08-09 10:30:00,79.83,79.89,79.58,79.7,143400.0,61.4353,61.4814,61.2429,61.3352,143400.0
2013-08-09 11:00:00,79.66,79.75,79.42,79.45,323200.0,61.3044,61.3737,61.1197,61.1428,323200.0
2013-08-09 11:30:00,79.42,79.55,79.31,79.44,182400.0,61.1197,61.2198,61.0351,61.1351,182400.0
2013-08-09 12:00:00,79.44,79.65,79.38,79.6,146600.0,61.1351,61.2967,61.089,61.2583,146600.0
2013-08-09 12:30:00,79.62,79.83,79.6,79.7,90000.0,61.2737,61.4353,61.2583,61.3352,90000.0
2013-08-09 13:00:00,79.74,79.91,79.62,79.88,84600.0,61.366,61.4968,61.2737,61.4737,84600.0
2013-08-09 13:30:00,79.88,79.98,79.83,79.83,82800.0,61.4737,61.5507,61.4353,61.4353,82800.0
2013-08-09 14:00:00,79.82,80.0,79.76,79.98,128000.0,61.4276,61.5661,61.3814,61.5507,128000.0
2013-08-09 14:30:00,79.99,80.04,79.87,80.03,80400.0,61.5584,61.5969,61.466,61.5892,80400.0
2013-08-09 15:00:00,80.04,80.08,79.95,79.98,112600.0,61.5969,61.6277,61.5276,61.5507,112600.0
2013-08-09 15:30:00,80.0,80.0,79.81,79.89,411400.0,61.5661,61.5661,61.4199,61.4814,411400.0
2013-08-12 09:30:00,79.45,79.97,79.42,79.83,191200.0,61.1428,61.543,61.1197,61.4353,191200.0
2013-08-12 10:00:00,79.83,79.98,79.49,79.52,132800.0,61.4353,61.5507,61.1736,61.1967,132800.0
2013-08-12 10:30:00,79.5,79.55,79.32,79.47,138000.0,61.1813,61.2198,61.0428,61.1582,138000.0
2013-08-12 11:00:00,79.46,79.75,79.45,79.68,134600.0,61.1505,61.3737,61.1428,61.3198,134600.0
2013-08-12 11:30:00,79.67,79.75,79.58,79.59,73400.0,61.3121,61.3737,61.2429,61.2506,73400.0
2013-08-12 12:00:00,79.6,79.69,79.57,79.57,40200.0,61.2583,61.3275,61.2352,61.2352,40200.0
2013-08-12 12:30:00,79.56,79.63,79.49,79.61,81600.0,61.2275,61.2813,61.1736,61.266,81600.0
2013-08-12 13:00:00,79.61,79.71,79.5,79.55,35000.0,61.266,61.3429,61.1813,61.2198,35000.0
2013-08-12 13:30:00,79.56,79.64,79.35,79.45,74600.0,61.2275,61.289,61.0659,61.1428,74600.0
2013-08-12 14:00:00,79.44,79.55,79.31,79.32,112000.0,61.1351,61.2198,61.0351,61.0428,112000.0
2013-08-12 14:30:00,79.34,79.49,79.3,79.46,118800.0,61.0582,61.1736,61.0274,61.1505,118800.0
2013-08-12 15:00:00,79.49,79.64,79.42,79.61,98800.0,61.1736,61.289,61.1197,61.266,98800.0
2013-08-12 15:30:00,79.61,79.69,79.54,79.59,219800.0,61.266,61.3275,61.2121,61.2506,219800.0
2013-08-13 09:30:00,79.6,80.11,79.57,79.83,119400.0,61.2583,61.6507,61.2352,61.4353,119400.0
2013-08-13 10:00:00,79.83,79.85,79.36,79.61,129400.0,61.4353,61.4507,61.0736,61.266,129400.0
2013-08-13 10:30:00,79.57,79.67,79.41,79.58,134600.0,61.2352,61.3121,61.112,61.2429,134600.0
2013-08-13 11:00:00,79.58,79.86,79.56,79.84,90400.0,61.2429,61.4584,61.2275,61.443,90400.0
2013-08-13 11:30:00,79.84,79.92,79.7,79.81,95400.0,61.443,61.5045,61.3352,61.4199,95400.0
2013-08-13 12:00:00,79.79,80.24,79.71,80.24,93200.0,61.4045,61.7508,61.3429,61.7508,93200.0
2013-08-13 12:30:00,80.25,80.42,80.17,80.31,132800.0,61.7585,61.8893,61.6969,61.8047,132800.0
2013-08-13 13:00:00,80.31,80.5,80.28,80.43,113400.0,61.8047,61.9509,61.7816,61.897,113400.0
2013-08-13 13:30:00,80.44,80.52,80.33,80.35,100400.0,61.9047,61.9663,61.8201,61.8354,100400.0
2013-08-13 14:00:00,80.33,80.58,80.33,80.57,170000.0,61.8201,62.0124,61.8201,62.0048,170000.0
2013-08-13 14:30:00,80.56,80.58,80.14,80.18,124200.0,61.9971,62.0124,61.6738,61.7046,124200.0
2013-08-13 15:00:00,80.19,80.27,80.1,80.24,119400.0,61.7123,61.7739,61.643,61.7508,119400.0
2013-08-13 15:30:00,80.24,80.24,80.06,80.11,268400.0,61.7508,61.7508,61.6123,61.6507,268400.0
2013-08-14 09:30:00,79.9,80.09,79.61,80.0,227800.0,61.4891,61.6354,61.266,61.5661,227800.0
2013-08-14 10:00:00,80.0,80.03,79.57,79.61,116400.0,61.5661,61.5892,61.2352,61.266,116400.0
2013-08-14 10:30:00,79.58,79.67,79.36,79.47,126600.0,61.2429,61.3121,61.0736,61.1582,126600.0
2013-08-14 11:00:00,79.47,79.51,79.28,79.38,94400.0,61.1582,61.189,61.012,61.089,94400.0
2013-08-14 11:30:00,79.42,79.51,79.29,79.48,142800.0,61.1197,61.189,61.0197,61.1659,142800.0
2013-08-14 12:00:00,79.46,79.52,79.33,79.48,54600.0,61.1505,61.1967,61.0505,61.1659,54600.0
2013-08-14 12:30:00,79.5,79.53,79.29,79.29,50000.0,61.1813,61.2044,61.0197,61.0197,50000.0
2013-08-14 13:00:00,79.3,79.46,79.26,79.38,60600.0,61.0274,61.1505,60.9966,61.089,60600.0
2013-08-14 13:30:00,79.37,79.42,79.23,79.34,69200.0,61.0813,61.1197,60.9735,61.0582,69200.0
2013-08-14 14:00:00,79.33,79.4,79.27,79.3,79800.0,61.0505,61.1043,61.0043,61.0274,79800.0
2013-08-14 14:30:00,79.28,79.36,79.23,79.35,310800.0,61.012,61.0736,60.9735,61.0659,310800.0
2013-08-14 15:00:00,79.36,79.54,79.27,79.42,94000.0,61.0736,61.2121,61.0043,61.1197,94000.0
2013-08-14 15:30:00,79.43,79.47,79.29,79.3,303200.0,61.1274,61.1582,61.0197,61.0274,303200.0
2013-08-15 09:30:00,78.72,78.91,78.05,78.12,403800.0,60.581,60.7273,60.0654,60.1193,403800.0
2013-08-15 10:00:00,78.1,78.23,77.91,78.0,279000.0,60.1039,60.2039,59.9577,60.0269,279000.0
2013-08-15 10:30:00,77.98,78.1,77.81,77.94,235800.0,60.0115,60.1039,59.8807,59.9808,235800.0
2013-08-15 11:00:00,77.95,78.01,77.91,78.0,173800.0,59.9885,60.0346,59.9577,60.0269,173800.0
2013-08-15 11:30:00,78.0,78.01,77.94,77.96,184800.0,60.0269,60.0346,59.9808,59.9962,184800.0
2013-08-15 12:00:00,77.96,78.38,77.92,78.38,151600.0,59.9962,60.3194,59.9654,60.3194,151600.0
2013-08-15 12:30:00,78.39,78.55,78.26,78.53,105000.0,60.3271,60.4502,60.227,60.4348,105000.0
2013-08-15 13:00:00,78.5,78.53,78.27,78.36,89000.0,60.4117,60.4348,60.2347,60.304,89000.0
2013-08-15 13:30:00,78.35,78.6,78.35,78.53,110600.0,60.2963,60.4887,60.2963,60.4348,110600.0
2013-08-15 14:00:00,78.54,78.64,78.28,78.54,146600.0,60.4425,60.5195,60.2424,60.4425,146600.0
2013-08-15 14:30:00,78.58,78.76,78.49,78.51,141000.0,60.4733,60.6118,60.404,60.4194,141000.0
2013-08-15 15:00:00,78.54,78.56,78.27,78.33,162000.0,60.4425,60.4579,60.2347,60.2809,162000.0
2013-08-15 15:30:00,78.32,78.5,78.32,78.36,377400.0,60.2732,60.4117,60.2732,60.304,377400.0
2013-08-16 09:30:00,78.22,78.58,78.05,78.52,494200.0,60.1962,60.4733,60.0654,60.4271,494200.0
2013-08-16 10:00:00,78.52,78.77,78.31,78.41,190600.0,60.4271,60.6195,60.2655,60.3425,190600.0
2013-08-16 10:30:00,78.39,78.76,78.36,78.7,151400.0,60.3271,60.6118,60.304,60.5656,151400.0
2013-08-16 11:00:00,78.71,79.06,78.64,78.82,270200.0,60.5733,60.8427,60.5195,60.658,270200.0
2013-08-16 11:30:00,78.81,79.08,78.79,79.07,169600.0,60.6503,60.8581,60.6349,60.8504,169600.0
2013-08-16 12:00:00,79.08,79.26,79.01,79.07,157800.0,60.8581,60.9966,60.8042,60.8504,157800.0
2013-08-16 12:30:00,79.08,79.1,78.84,78.86,94800.0,60.8581,60.8735,60.6734,60.6888,94800.0
2013-08-16 13:00:00,78.83,78.86,78.67,78.74,99400.0,60.6657,60.6888,60.5426,60.5964,99400.0
2013-08-16 13:30:00,78.75,78.91,78.67,78.83,92200.0,60.6041,60.7273,60.5426,60.6657,92200.0
2013-08-16 14:00:00,78.86,78.91,78.72,78.82,188000.0,60.6888,60.7273,60.581,60.658,188000.0
2013-08-16 14:30:00,78.83,79.19,78.73,79.06,188800.0,60.6657,60.9427,60.5887,60.8427,188800.0
2013-08-16 15:00:00,79.08,79.1,78.87,79.06,170800.0,60.8581,60.8735,60.6965,60.8427,170800.0
2013-08-16 15:30:00,79.07,79.17,78.97,78.97,351000.0,60.8504,60.9273,60.7734,60.7734,351000.0
2013-08-19 09:30:00,78.89,78.95,78.67,78.86,186000.0,60.7119,60.758,60.5426,60.6888,186000.0
2013-08-19 10:00:00,78.88,79.01,78.58,78.6,164600.0,60.7042,60.8042,60.4733,60.4887,164600.0
2013-08-19 10:30:00,78.6,78.88,78.6,78.67,218600.0,60.4887,60.7042,60.4887,60.5426,218600.0
2013-08-19 11:00:00,78.67,78.77,78.58,78.66,143200.0,60.5426,60.6195,60.4733,60.5349,143200.0
2013-08-19 11:30:00,78.66,78.8,78.58,78.79,135800.0,60.5349,60.6426,60.4733,60.6349,135800.0
2013-08-19 12:00:00,78.78,78.86,78.67,78.76,94200.0,60.6272,60.6888,60.5426,60.6118,94200.0
2013-08-19 12:30:00,78.79,78.83,78.64,78.71,112600.0,60.6349,60.6657,60.5195,60.5733,112600.0
2013-08-19 13:00:00,78.72,78.78,78.63,78.66,238000.0,60.581,60.6272,60.5118,60.5349,238000.0
2013-08-19 13:30:00,78.65,78.69,78.44,78.56,146000.0,60.5272,60.5579,60.3656,60.4579,146000.0
2013-08-19 14:00:00,78.58,78.62,78.46,78.5,167000.0,60.4733,60.5041,60.3809,60.4117,167000.0
2013-08-19 14:30:00,78.5,78.51,78.38,78.48,296600.0,60.4117,60.4194,60.3194,60.3963,296600.0
2013-08-19 15:00:00,78.48,78.61,78.4,78.55,242400.0,60.3963,60.4964,60.3348,60.4502,242400.0
2013-08-19 15:30:00,78.54,78.58,78.19,78.24,518800.0,60.4425,60.4733,60.1732,60.2116,518800.0
2013-08-20 09:30:00,78.26,78.31,77.83,77.88,295000.0,60.227,60.2655,59.8961,59.9346,295000.0
2013-08-20 10:00:00,77.9,78.24,77.9,78.08,262200.0,59.95,60.2116,59.95,60.0885,262200.0
2013-08-20 10:30:00,78.11,78.23,78.06,78.14,230600.0,60.1116,60.2039,60.0731,60.1347,230600.0
2013-08-20 11:00:00,78.14,78.35,78.07,78.17,272600.0,60.1347,60.2963,60.0808,60.1578,272600.0
2013-08-20 11:30:00,78.17,78.49,78.15,78.44,148800.0,60.1578,60.404,60.1424,60.3656,148800.0
2013-08-20 12:00:00,78.42,78.7,78.41,78.65,171800.0,60.3502,60.5656,60.3425,60.5272,171800.0
2013-08-20 12:30:00,78.67,78.79,78.56,78.7,116000.0,60.5426,60.6349,60.4579,60.5656,116000.0
2013-08-20 13:00:00,78.71,78.88,78.69,78.73,71600.0,60.5733,60.7042,60.5579,60.5887,71600.0
2013-08-20 13:30:00,78.75,78.86,78.67,78.75,180000.0,60.6041,60.6888,60.5426,60.6041,180000.0
2013-08-20 14:00:00,78.75,78.84,78.72,78.81,142600.0,60.6041,60.6734,60.581,60.6503,142600.0
2013-08-20 14:30:00,78.79,78.83,78.61,78.61,125800.0,60.6349,60.6657,60.4964,60.4964,125800.0
2013-08-20 15:00:00,78.63,78.7,78.6,78.7,122400.0,60.5118,60.5656,60.4887,60.5656,122400.0
2013-08-20 15:30:00,78.7,78.77,78.2,78.22,505200.0,60.5656,60.6195,60.1809,60.1962,505200.0
2013-08-21 09:30:00,78.26,78.4,77.86,77.89,288200.0,60.227,60.3348,59.9192,59.9423,288200.0
2013-08-21 10:00:00,77.92,78.04,77.67,77.8,174800.0,59.9654,60.0577,59.773,59.873,174800.0
2013-08-21 10:30:00,77.8,77.89,77.67,77.68,171600.0,59.873,59.9423,59.773,59.7807,171600.0
2013-08-21 11:00:00,77.68,77.98,77.68,77.76,224400.0,59.7807,60.0115,59.7807,59.8422,224400.0
2013-08-21 11:30:00,77.77,77.86,77.5,77.56,188800.0,59.8499,59.9192,59.6422,59.6883,188800.0
2013-08-21 12:00:00,77.58,77.61,77.5,77.56,130600.0,59.7037,59.7268,59.6422,59.6883,130600.0
2013-08-21 12:30:00,77.57,77.67,77.53,77.6,122800.0,59.696,59.773,59.6652,59.7191,122800.0
2013-08-21 13:00:00,77.58,77.69,77.5,77.6,126000.0,59.7037,59.7884,59.6422,59.7191,126000.0
2013-08-21 13:30:00,77.6,77.85,77.6,77.78,109600.0,59.7191,59.9115,59.7191,59.8576,109600.0
2013-08-21 14:00:00,77.78,77.78,77.26,77.68,354400.0,59.8576,59.8576,59.4575,59.7807,354400.0
2013-08-21 14:30:00,77.69,77.96,77.67,77.91,195200.0,59.7884,59.9962,59.773,59.9577,195200.0
2013-08-21 15:00:00,77.86,77.89,77.67,77.78,233600.0,59.9192,59.9423,59.773,59.8576,233600.0
2013-08-21 15:30:00,77.76,77.89,77.42,77.49,700400.0,59.8422,59.9423,59.5806,59.6345,700400.0
2013-08-22 09:30:00,77.64,78.7,77.64,78.6,335200.0,59.7499,60.5656,59.7499,60.4887,335200.0
2013-08-22 10:00:00,78.6,78.8,78.42,78.8,276000.0,60.4887,60.6426,60.3502,60.6426,276000.0
2013-08-22 10:30:00,78.79,79.11,78.67,78.8,387800.0,60.6349,60.8812,60.5426,60.6426,387800.0
2013-08-22 11:00:00,78.8,78.89,78.64,78.69,195800.0,60.6426,60.7119,60.5195,60.5579,195800.0
2013-08-22 11:30:00,78.69,79.07,78.69,78.88,169600.0,60.5579,60.8504,60.5579,60.7042,169600.0
2013-08-22 12:00:00,78.88,79.07,78.82,78.99,122600.0,60.7042,60.8504,60.658,60.7888,122600.0
2013-08-22 12:30:00,78.99,79.02,78.79,78.81,107400.0,60.7888,60.8119,60.6349,60.6503,107400.0
2013-08-22 13:00:00,78.83,79.02,78.81,79.0,75400.0,60.6657,60.8119,60.6503,60.7965,75400.0
2013-08-22 13:30:00,79.01,79.21,78.97,79.17,83400.0,60.8042,60.9581,60.7734,60.9273,83400.0
2013-08-22 14:00:00,79.16,79.19,79.03,79.08,84600.0,60.9196,60.9427,60.8196,60.8581,84600.0
2013-08-22 14:30:00,79.11,79.45,79.08,79.35,126000.0,60.8812,61.1428,60.8581,61.0659,126000.0
2013-08-22 15:00:00,79.35,79.42,79.2,79.31,190200.0,61.0659,61.1197,60.9504,61.0351,190200.0
2013-08-22 15:30:00,79.32,79.45,79.14,79.31,610600.0,61.0428,61.1428,60.9043,61.0351,610600.0
2013-08-23 09:30:00,79.39,79.39,78.74,78.83,328200.0,61.0967,61.0967,60.5964,60.6657,328200.0
2013-08-23 10:00:00,78.81,78.87,78.56,78.78,255600.0,60.6503,60.6965,60.4579,60.6272,255600.0
2013-08-23 10:30:00,78.77,78.81,78.47,78.71,227800.0,60.6195,60.6503,60.3886,60.5733,227800.0
2013-08-23 11:00:00,78.74,78.87,78.6,78.67,96800.0,60.5964,60.6965,60.4887,60.5426,96800.0
2013-08-23 11:30:00,78.67,78.81,78.64,78.73,118200.0,60.5426,60.6503,60.5195,60.5887,118200.0
2013-08-23 12:00:00,78.73,78.8,78.63,78.74,106800.0,60.5887,60.6426,60.5118,60.5964,106800.0
2013-08-23 12:30:00,78.74,78.87,78.67,78.74,89600.0,60.5964,60.6965,60.5426,60.5964,89600.0
2013-08-23 13:00:00,78.74,78.77,78.63,78.72,67000.0,60.5964,60.6195,60.5118,60.581,67000.0
2013-08-23 13:30:00,78.72,78.92,78.7,78.82,74400.0,60.581,60.7349,60.5656,60.658,74400.0
2013-08-23 14:00:00,78.83,78.83,78.71,78.74,116800.0,60.6657,60.6657,60.5733,60.5964,116800.0
2013-08-23 14:30:00,78.74,78.91,78.74,78.83,178000.0,60.5964,60.7273,60.5964,60.6657,178000.0
2013-08-23 15:00:00,78.83,79.0,78.76,78.97,111200.0,60.6657,60.7965,60.6118,60.7734,111200.0
2013-08-23 15:30:00,78.97,79.12,78.86,79.02,520400.0,60.7734,60.8889,60.6888,60.8119,520400.0
2013-08-26 09:30:00,79.08,79.14,78.64,78.78,203200.0,60.8581,60.9043,60.5195,60.6272,203200.0
2013-08-26 10:00:00,78.83,78.91,78.66,78.71,189800.0,60.6657,60.7273,60.5349,60.5733,189800.0
2013-08-26 10:30:00,78.75,78.85,78.67,78.82,222600.0,60.6041,60.6811,60.5426,60.658,222600.0
2013-08-26 11:00:00,78.83,78.94,78.76,78.82,167400.0,60.6657,60.7503,60.6118,60.658,167400.0
2013-08-26 11:30:00,78.83,78.97,78.8,78.85,145400.0,60.6657,60.7734,60.6426,60.6811,145400.0
2013-08-26 12:00:00,78.86,78.91,78.71,78.72,101400.0,60.6888,60.7273,60.5733,60.581,101400.0
2013-08-26 12:30:00,78.72,78.85,78.72,78.76,84800.0,60.581,60.6811,60.581,60.6118,84800.0
2013-08-26 13:00:00,78.76,78.86,78.74,78.74,84000.0,60.6118,60.6888,60.5964,60.5964,84000.0
2013-08-26 13:30:00,78.73,78.76,78.58,78.69,87200.0,60.5887,60.6118,60.4733,60.5579,87200.0
2013-08-26 14:00:00,78.69,78.77,78.61,78.65,96000.0,60.5579,60.6195,60.4964,60.5272,96000.0
2013-08-26 14:30:00,78.66,78.69,78.47,78.56,151800.0,60.5349,60.5579,60.3886,60.4579,151800.0
2013-08-26 15:00:00,78.59,78.67,78.28,78.37,169800.0,60.481,60.5426,60.2424,60.3117,169800.0
2013-08-26 15:30:00,78.38,78.54,78.27,78.27,444200.0,60.3194,60.4425,60.2347,60.2347,444200.0
2013-08-27 09:30:00,77.56,77.92,77.36,77.88,339800.0,59.6883,59.9654,59.5344,59.9346,339800.0
2013-08-27 10:00:00,77.86,78.03,77.63,77.63,252800.0,59.9192,60.05,59.7422,59.7422,252800.0
2013-08-27 10:30:00,77.64,77.95,77.43,77.72,221400.0,59.7499,59.9885,59.5883,59.8115,221400.0
2013-08-27 11:00:00,77.72,77.8,77.41,77.77,203200.0,59.8115,59.873,59.5729,59.8499,203200.0
2013-08-27 11:30:00,77.76,77.81,77.4,77.54,264800.0,59.8422,59.8807,59.5652,59.6729,264800.0
2013-08-27 12:00:00,77.55,77.58,77.42,77.5,204800.0,59.6806,59.7037,59.5806,59.6422,204800.0
2013-08-27 12:30:00,77.49,77.73,77.43,77.46,167600.0,59.6345,59.8192,59.5883,59.6114,167600.0
2013-08-27 13:00:00,77.47,77.54,77.41,77.43,151000.0,59.6191,59.6729,59.5729,59.5883,151000.0
2013-08-27 13:30:00,77.44,77.53,77.41,77.5,153400.0,59.596,59.6652,59.5729,59.6422,153400.0
2013-08-27 14:00:00,77.5,77.51,77.1,77.18,314000.0,59.6422,59.6498,59.3343,59.3959,314000.0
2013-08-27 14:30:00,77.2,77.3,76.96,77.06,414600.0,59.4113,59.4882,59.2266,59.3035,414600.0
2013-08-27 15:00:00,77.07,77.16,76.89,76.99,512800.0,59.3112,59.3805,59.1727,59.2497,512800.0
2013-08-27 15:30:00,77.01,77.05,76.77,76.78,932000.0,59.2651,59.2958,59.0804,59.0881,932000.0
2013-08-28 09:30:00,76.33,76.52,76.11,76.27,260800.0,59.0431,59.1901,58.8729,58.9967,260800.0
2013-08-28 10:00:00,76.29,76.77,76.02,76.62,545800.0,59.0121,59.3834,58.8033,59.2674,545800.0
2013-08-28 10:30:00,76.61,76.74,76.52,76.58,394400.0,59.2597,59.3602,59.1901,59.2365,394400.0
2013-08-28 11:00:00,76.55,76.91,76.53,76.76,139600.0,59.2133,59.4917,59.1978,59.3757,139600.0
2013-08-28 11:30:00,76.73,76.91,76.61,76.9,128400.0,59.3525,59.4917,59.2597,59.484,128400.0
2013-08-28 12:00:00,76.86,76.87,76.59,76.77,180600.0,59.4531,59.4608,59.2442,59.3834,180600.0
2013-08-28 12:30:00,76.77,76.9,76.73,76.83,89600.0,59.3834,59.484,59.3525,59.4298,89600.0
2013-08-28 13:00:00,76.83,76.99,76.83,76.99,118600.0,59.4298,59.5536,59.4298,59.5536,118600.0
2013-08-28 13:30:00,76.98,77.16,76.94,77.11,168200.0,59.5459,59.6851,59.5149,59.6464,168200.0
2013-08-28 14:00:00,77.11,77.17,76.93,77.14,131200.0,59.6464,59.6928,59.5072,59.6696,131200.0
2013-08-28 14:30:00,77.13,77.16,76.88,77.14,155400.0,59.6619,59.6851,59.4685,59.6696,155400.0
2013-08-28 15:00:00,77.15,77.33,77.11,77.3,251400.0,59.6774,59.8166,59.6464,59.7934,251400.0
2013-08-28 15:30:00,77.31,77.31,77.0,77.02,362800.0,59.8011,59.8011,59.5613,59.5768,362800.0
2013-08-29 09:30:00,76.9,77.28,76.83,76.9,149600.0,59.484,59.7779,59.4298,59.484,149600.0
2013-08-29 10:00:00,76.89,77.07,76.82,76.95,203200.0,59.4763,59.6155,59.4221,59.5227,203200.0
2013-08-29 10:30:00,76.92,77.32,76.91,77.17,261400.0,59.4995,59.8089,59.4917,59.6928,261400.0
2013-08-29 11:00:00,77.19,77.23,77.08,77.18,122200.0,59.7083,59.7393,59.6232,59.7006,122200.0
2013-08-29 11:30:00,77.23,77.29,77.08,77.28,100000.0,59.7393,59.7857,59.6232,59.7779,100000.0
2013-08-29 12:00:00,77.29,77.31,77.13,77.2,74400.0,59.7857,59.8011,59.6619,59.7161,74400.0
2013-08-29 12:30:00,77.2,77.2,77.03,77.14,76200.0,59.7161,59.7161,59.5846,59.6696,76200.0
2013-08-29 13:00:00,77.14,77.15,77.0,77.07,168200.0,59.6696,59.6774,59.5613,59.6155,168200.0
2013-08-29 13:30:00,77.07,77.25,76.97,77.24,341000.0,59.6155,59.7547,59.5381,59.747,341000.0
2013-08-29 14:00:00,77.24,77.25,77.12,77.19,233000.0,59.747,59.7547,59.6542,59.7083,233000.0
2013-08-29 14:30:00,77.17,77.58,77.15,77.55,264400.0,59.6928,60.01,59.6774,59.9868,264400.0
2013-08-29 15:00:00,77.55,77.55,77.29,77.35,272600.0,59.9868,59.9868,59.7857,59.8321,272600.0
2013-08-29 15:30:00,77.34,77.34,77.07,77.08,396600.0,59.8243,59.8243,59.6155,59.6232,396600.0
2013-08-30 09:30:00,77.35,77.67,77.08,77.33,311400.0,59.8321,60.0796,59.6232,59.8166,311400.0
2013-08-30 10:00:00,77.29,77.29,76.83,76.88,113800.0,59.7857,59.7857,59.4298,59.4685,113800.0
2013-08-30 10:30:00,76.88,76.92,76.54,76.72,118000.0,59.4685,59.4995,59.2055,59.3448,118000.0
2013-08-30 11:00:00,76.72,76.81,76.61,76.68,77400.0,59.3448,59.4144,59.2597,59.3138,77400.0
2013-08-30 11:30:00,76.67,76.9,76.64,76.72,87000.0,59.3061,59.484,59.2829,59.3448,87000.0
2013-08-30 12:00:00,76.72,77.02,76.64,77.0,79200.0,59.3448,59.5768,59.2829,59.5613,79200.0
2013-08-30 12:30:00,76.97,77.0,76.82,76.89,76000.0,59.5381,59.5613,59.4221,59.4763,76000.0
2013-08-30 13:00:00,76.89,76.97,76.64,76.92,113200.0,59.4763,59.5381,59.2829,59.4995,113200.0
2013-08-30 13:30:00,76.92,77.09,76.76,76.8,59800.0,59.4995,59.631,59.3757,59.4066,59800.0
2013-08-30 14:00:00,76.82,77.08,76.8,76.9,201200.0,59.4221,59.6232,59.4066,59.484,201200.0
2013-08-30 14:30:00,76.92,77.11,76.92,76.98,132400.0,59.4995,59.6464,59.4995,59.5459,132400.0
2013-08-30 15:00:00,76.96,77.07,76.91,76.95,162200.0,59.5304,59.6155,59.4917,59.5227,162200.0
2013-08-30 15:30:00,76.92,76.93,76.54,76.75,469200.0,59.4995,59.5072,59.2055,59.368,469200.0
2013-09-03 09:30:00,77.38,77.91,77.37,77.47,270800.0,59.8553,60.2653,59.8475,59.9249,270800.0
2013-09-03 10:00:00,77.42,77.57,77.23,77.48,213800.0,59.8862,60.0023,59.7393,59.9326,213800.0
2013-09-03 10:30:00,77.49,77.51,77.2,77.23,122000.0,59.9404,59.9558,59.7161,59.7393,122000.0
2013-09-03 11:00:00,77.25,77.33,76.6,76.61,190000.0,59.7547,59.8166,59.2519,59.2597,190000.0
2013-09-03 11:30:00,76.61,76.66,76.38,76.39,294000.0,59.2597,59.2983,59.0818,59.0895,294000.0
2013-09-03 12:00:00,76.41,76.61,76.31,76.58,205000.0,59.105,59.2597,59.0276,59.2365,205000.0
2013-09-03 12:30:00,76.61,76.61,76.38,76.4,93800.0,59.2597,59.2597,59.0818,59.0972,93800.0
2013-09-03 13:00:00,76.39,76.6,76.33,76.6,143800.0,59.0895,59.2519,59.0431,59.2519,143800.0
2013-09-03 13:30:00,76.6,76.67,76.45,76.49,109800.0,59.2519,59.3061,59.1359,59.1668,109800.0
2013-09-03 14:00:00,76.55,76.76,76.51,76.66,106400.0,59.2133,59.3757,59.1823,59.2983,106400.0
2013-09-03 14:30:00,76.66,76.83,76.59,76.82,137800.0,59.2983,59.4298,59.2442,59.4221,137800.0
2013-09-03 15:00:00,76.85,77.05,76.83,76.92,220600.0,59.4453,59.6,59.4298,59.4995,220600.0
2013-09-03 15:30:00,76.92,77.02,76.8,76.89,379600.0,59.4995,59.5768,59.4066,59.4763,379600.0
2013-09-04 09:30:00,76.86,77.69,76.82,77.46,283200.0,59.4531,60.0951,59.4221,59.9172,283200.0
2013-09-04 10:00:00,77.51,77.65,77.38,77.46,170400.0,59.9558,60.0641,59.8553,59.9172,170400.0
2013-09-04 10:30:00,77.46,77.54,77.42,77.48,140000.0,59.9172,59.979,59.8862,59.9326,140000.0
2013-09-04 11:00:00,77.48,77.58,77.47,77.49,185400.0,59.9326,60.01,59.9249,59.9404,185400.0
2013-09-04 11:30:00,77.5,77.7,77.48,77.7,178200.0,59.9481,60.1028,59.9326,60.1028,178200.0
2013-09-04 12:00:00,77.7,77.83,77.66,77.78,144400.0,60.1028,60.2034,60.0719,60.1647,144400.0
2013-09-04 12:30:00,77.78,77.83,77.71,77.74,99400.0,60.1647,60.2034,60.1105,60.1338,99400.0
2013-09-04 13:00:00,77.74,77.97,77.74,77.91,99800.0,60.1338,60.3117,60.1338,60.2653,99800.0
2013-09-04 13:30:00,77.91,77.91,77.66,77.66,67200.0,60.2653,60.2653,60.0719,60.0719,67200.0
2013-09-04 14:00:00,77.62,77.74,77.57,77.61,80600.0,60.0409,60.1338,60.0023,60.0332,80600.0
2013-09-04 14:30:00,77.58,77.7,77.56,77.64,92800.0,60.01,60.1028,59.9945,60.0564,92800.0
2013-09-04 15:00:00,77.64,77.78,77.52,77.63,125600.0,60.0564,60.1647,59.9636,60.0487,125600.0
2013-09-04 15:30:00,77.64,77.73,77.53,77.64,310600.0,60.0564,60.126,59.9713,60.0564,310600.0
2013-09-05 09:30:00,77.56,78.39,77.56,78.3,188600.0,59.9945,60.6365,59.9945,60.5669,188600.0
2013-09-05 10:00:00,78.28,78.44,78.06,78.33,129000.0,60.5515,60.6752,60.3813,60.5901,129000.0
2013-09-05 10:30:00,78.32,78.33,77.97,77.97,108800.0,60.5824,60.5901,60.3117,60.3117,108800.0
2013-09-05 11:00:00,78.02,78.2,78.01,78.16,55200.0,60.3503,60.4896,60.3426,60.4586,55200.0
2013-09-05 11:30:00,78.13,78.34,78.12,78.21,66200.0,60.4354,60.5979,60.4277,60.4973,66200.0
2013-09-05 12:00:00,78.22,78.3,78.14,78.19,81000.0,60.505,60.5669,60.4432,60.4818,81000.0
2013-09-05 12:30:00,78.19,78.21,78.08,78.17,64400.0,60.4818,60.4973,60.3968,60.4664,64400.0
2013-09-05 13:00:00,78.17,78.27,78.11,78.25,58800.0,60.4664,60.5437,60.42,60.5283,58800.0
2013-09-05 13:30:00,78.24,78.3,78.18,78.24,89200.0,60.5205,60.5669,60.4741,60.5205,89200.0
2013-09-05 14:00:00,78.24,78.31,78.13,78.18,256200.0,60.5205,60.5747,60.4354,60.4741,256200.0
2013-09-05 14:30:00,78.18,78.3,78.18,78.25,87400.0,60.4741,60.5669,60.4741,60.5283,87400.0
2013-09-05 15:00:00,78.25,78.27,78.16,78.2,149200.0,60.5283,60.5437,60.4586,60.4896,149200.0
2013-09-05 15:30:00,78.2,78.22,78.06,78.07,293400.0,60.4896,60.505,60.3813,60.389,293400.0
2013-09-06 09:30:00,78.29,78.63,77.83,78.02,412000.0,60.5592,60.8222,60.2034,60.3503,412000.0
2013-09-06 10:00:00,78.01,78.23,77.61,78.19,193600.0,60.3426,60.5128,60.0332,60.4818,193600.0
2013-09-06 10:30:00,78.22,78.63,78.2,78.53,151000.0,60.505,60.8222,60.4896,60.7448,151000.0
2013-09-06 11:00:00,78.61,78.7,78.52,78.66,120800.0,60.8067,60.8763,60.7371,60.8454,120800.0
2013-09-06 11:30:00,78.69,78.69,78.55,78.58,104000.0,60.8686,60.8686,60.7603,60.7835,104000.0
2013-09-06 12:00:00,78.58,78.64,78.47,78.48,167200.0,60.7835,60.8299,60.6984,60.7062,167200.0
2013-09-06 12:30:00,78.47,78.48,78.35,78.47,133400.0,60.6984,60.7062,60.6056,60.6984,133400.0
2013-09-06 13:00:00,78.45,78.48,78.33,78.33,72800.0,60.683,60.7062,60.5901,60.5901,72800.0
2013-09-06 13:30:00,78.33,78.53,78.33,78.36,136800.0,60.5901,60.7448,60.5901,60.6133,136800.0
2013-09-06 14:00:00,78.36,78.48,78.27,78.32,140600.0,60.6133,60.7062,60.5437,60.5824,140600.0
2013-09-06 14:30:00,78.31,78.44,78.26,78.33,152600.0,60.5747,60.6752,60.536,60.5901,152600.0
2013-09-06 15:00:00,78.33,78.36,77.78,77.86,398200.0,60.5901,60.6133,60.1647,60.2266,398200.0
2013-09-06 15:30:00,77.87,77.87,77.41,77.46,747200.0,60.2343,60.2343,59.8785,59.9172,747200.0
2013-09-09 09:30:00,77.83,78.2,77.71,78.01,252600.0,60.2034,60.4896,60.1105,60.3426,252600.0
2013-09-09 10:00:00,78.06,78.2,77.97,78.04,124600.0,60.3813,60.4896,60.3117,60.3658,124600.0
2013-09-09 10:30:00,78.05,78.13,77.84,77.89,133200.0,60.3735,60.4354,60.2111,60.2498,133200.0
2013-09-09 11:00:00,77.89,77.89,77.48,77.5,193800.0,60.2498,60.2498,59.9326,59.9481,193800.0
2013-09-09 11:30:00,77.5,77.82,77.47,77.78,137200.0,59.9481,60.1956,59.9249,60.1647,137200.0
2013-09-09 12:00:00,77.79,77.98,77.78,77.92,96400.0,60.1724,60.3194,60.1647,60.273,96400.0
2013-09-09 12:30:00,77.91,78.0,77.82,78.0,70600.0,60.2653,60.3349,60.1956,60.3349,70600.0
2013-09-09 13:00:00,78.0,78.0,77.85,77.89,79400.0,60.3349,60.3349,60.2188,60.2498,79400.0
2013-09-09 13:30:00,77.91,78.07,77.91,78.05,126600.0,60.2653,60.389,60.2653,60.3735,126600.0
2013-09-09 14:00:00,78.05,78.16,78.03,78.1,245000.0,60.3735,60.4586,60.3581,60.4122,245000.0
2013-09-09 14:30:00,78.1,78.52,78.07,78.46,260200.0,60.4122,60.7371,60.389,60.6907,260200.0
2013-09-09 15:00:00,78.46,78.52,78.36,78.37,254000.0,60.6907,60.7371,60.6133,60.6211,254000.0
2013-09-09 15:30:00,78.38,78.42,78.28,78.31,438000.0,60.6288,60.6597,60.5515,60.5747,438000.0
2013-09-10 09:30:00,78.81,79.06,78.66,78.78,238000.0,60.9614,61.1548,60.8454,60.9382,238000.0
2013-09-10 10:00:00,78.78,79.0,78.7,79.0,183800.0,60.9382,61.1084,60.8763,61.1084,183800.0
2013-09-10 10:30:00,78.98,79.07,78.89,78.92,145200.0,61.0929,61.1625,61.0233,61.0465,145200.0
2013-09-10 11:00:00,78.92,79.01,78.84,78.88,161600.0,61.0465,61.1161,60.9846,61.0156,161600.0
2013-09-10 11:30:00,78.86,78.86,78.7,78.74,165000.0,61.0001,61.0001,60.8763,60.9073,165000.0
2013-09-10 12:00:00,78.73,78.81,78.67,78.75,213800.0,60.8995,60.9614,60.8531,60.915,213800.0
2013-09-10 12:30:00,78.75,78.92,78.71,78.78,223600.0,60.915,61.0465,60.8841,60.9382,223600.0
2013-09-10 13:00:00,78.77,78.81,78.71,78.8,142800.0,60.9305,60.9614,60.8841,60.9537,142800.0
2013-09-10 13:30:00,78.79,78.8,78.66,78.75,164800.0,60.946,60.9537,60.8454,60.915,164800.0
2013-09-10 14:00:00,78.74,78.81,78.71,78.77,166600.0,60.9073,60.9614,60.8841,60.9305,166600.0
2013-09-10 14:30:00,78.77,78.79,78.66,78.7,158400.0,60.9305,60.946,60.8454,60.8763,158400.0
2013-09-10 15:00:00,78.71,78.74,78.66,78.73,261200.0,60.8841,60.9073,60.8454,60.8995,261200.0
2013-09-10 15:30:00,78.73,78.79,78.61,78.72,644200.0,60.8995,60.946,60.8067,60.8918,644200.0
2013-09-11 09:30:00,79.0,79.27,78.59,78.64,538000.0,61.1084,61.3172,60.7912,60.8299,538000.0
2013-09-11 10:00:00,78.64,78.71,78.5,78.52,264000.0,60.8299,60.8841,60.7216,60.7371,264000.0
2013-09-11 10:30:00,78.52,78.59,78.47,78.55,297400.0,60.7371,60.7912,60.6984,60.7603,297400.0
2013-09-11 11:00:00,78.54,78.74,78.53,78.7,245400.0,60.7526,60.9073,60.7448,60.8763,245400.0
2013-09-11 11:30:00,78.7,78.89,78.68,78.77,221400.0,60.8763,61.0233,60.8609,60.9305,221400.0
2013-09-11 12:00:00,78.78,78.82,78.58,78.58,397600.0,60.9382,60.9692,60.7835,60.7835,397600.0
2013-09-11 12:30:00,78.59,78.66,78.48,78.57,190400.0,60.7912,60.8454,60.7062,60.7758,190400.0
2013-09-11 13:00:00,78.57,78.7,78.57,78.62,125600.0,60.7758,60.8763,60.7758,60.8145,125600.0
2013-09-11 13:30:00,78.62,78.69,78.6,78.65,117000.0,60.8145,60.8686,60.799,60.8377,117000.0
2013-09-11 14:00:00,78.65,78.72,78.62,78.66,203400.0,60.8377,60.8918,60.8145,60.8454,203400.0
2013-09-11 14:30:00,78.65,78.66,78.49,78.5,254400.0,60.8377,60.8454,60.7139,60.7216,254400.0
2013-09-11 15:00:00,78.5,78.67,78.48,78.63,313400.0,60.7216,60.8531,60.7062,60.8222,313400.0
2013-09-11 15:30:00,78.63,78.84,78.61,78.63,731000.0,60.8222,60.9846,60.8067,60.8222,731000.0
2013-09-12 09:30:00,78.63,78.73,78.18,78.35,315600.0,60.8222,60.8995,60.4741,60.6056,315600.0
2013-09-12 10:00:00,78.38,78.47,78.26,78.37,170400.0,60.6288,60.6984,60.536,60.6211,170400.0
2013-09-12 10:30:00,78.39,78.45,78.27,78.28,174400.0,60.6365,60.683,60.5437,60.5515,174400.0
2013-09-12 11:00:00,78.31,78.33,77.86,78.0,202400.0,60.5747,60.5901,60.2266,60.3349,202400.0
2013-09-12 11:30:00,77.99,78.05,77.68,77.94,319600.0,60.3271,60.3735,60.0873,60.2885,319600.0
2013-09-12 12:00:00,77.96,77.99,77.61,77.68,266000.0,60.3039,60.3271,60.0332,60.0873,266000.0
2013-09-12 12:30:00,77.67,77.72,77.63,77.71,152800.0,60.0796,60.1183,60.0487,60.1105,152800.0
2013-09-12 13:00:00,77.71,77.83,77.69,77.83,160000.0,60.1105,60.2034,60.0951,60.2034,160000.0
2013-09-12 13:30:00,77.84,77.86,77.57,77.71,249000.0,60.2111,60.2266,60.0023,60.1105,249000.0
2013-09-12 14:00:00,77.71,77.83,77.69,77.72,284200.0,60.1105,60.2034,60.0951,60.1183,284200.0
2013-09-12 14:30:00,77.72,77.75,77.63,77.73,177600.0,60.1183,60.1415,60.0487,60.126,177600.0
2013-09-12 15:00:00,77.73,77.75,77.61,77.7,211800.0,60.126,60.1415,60.0332,60.1028,211800.0
2013-09-12 15:30:00,77.7,77.72,77.48,77.5,866200.0,60.1028,60.1183,59.9326,59.9481,866200.0
2013-09-13 09:30:00,77.48,77.73,77.46,77.57,492600.0,59.9326,60.126,59.9172,60.0023,492600.0
2013-09-13 10:00:00,77.57,77.7,77.11,77.14,370000.0,60.0023,60.1028,59.6464,59.6696,370000.0
2013-09-13 10:30:00,77.16,77.27,77.07,77.22,486000.0,59.6851,59.7702,59.6155,59.7315,486000.0
2013-09-13 11:00:00,77.23,77.41,77.2,77.36,236200.0,59.7393,59.8785,59.7161,59.8398,236200.0
2013-09-13 11:30:00,77.34,77.52,77.34,77.5,237800.0,59.8243,59.9636,59.8243,59.9481,237800.0
2013-09-13 12:00:00,77.51,77.64,77.38,77.53,290000.0,59.9558,60.0564,59.8553,59.9713,290000.0
2013-09-13 12:30:00,77.51,77.53,77.36,77.41,162800.0,59.9558,59.9713,59.8398,59.8785,162800.0
2013-09-13 13:00:00,77.41,77.56,77.39,77.55,126400.0,59.8785,59.9945,59.863,59.9868,126400.0
2013-09-13 13:30:00,77.55,77.61,77.48,77.53,178400.0,59.9868,60.0332,59.9326,59.9713,178400.0
2013-09-13 14:00:00,77.53,77.54,77.43,77.49,268200.0,59.9713,59.979,59.894,59.9404,268200.0
2013-09-13 14:30:00,77.48,77.64,77.46,77.63,334400.0,59.9326,60.0564,59.9172,60.0487,334400.0
2013-09-13 15:00:00,77.64,77.64,77.45,77.49,447200.0,60.0564,60.0564,59.9094,59.9404,447200.0
2013-09-13 15:30:00,77.5,77.6,77.33,77.36,761800.0,59.9481,60.0255,59.8166,59.8398,761800.0
2013-09-16 09:30:00,78.46,78.58,78.19,78.23,325000.0,60.6907,60.7835,60.4818,60.5128,325000.0
2013-09-16 10:00:00,78.28,78.38,78.19,78.25,303800.0,60.5515,60.6288,60.4818,60.5283,303800.0
2013-09-16 10:30:00,78.23,78.35,78.16,78.25,402600.0,60.5128,60.6056,60.4586,60.5283,402600.0
2013-09-16 11:00:00,78.24,78.36,78.23,78.3,371600.0,60.5205,60.6133,60.5128,60.5669,371600.0
2013-09-16 11:30:00,78.3,78.48,78.27,78.44,226000.0,60.5669,60.7062,60.5437,60.6752,226000.0
2013-09-16 12:00:00,78.46,78.61,78.44,78.47,171800.0,60.6907,60.8067,60.6752,60.6984,171800.0
2013-09-16 12:30:00,78.47,78.48,78.29,78.29,231400.0,60.6984,60.7062,60.5592,60.5592,231400.0
2013-09-16 13:00:00,78.3,78.31,78.1,78.28,210600.0,60.5669,60.5747,60.4122,60.5515,210600.0
2013-09-16 13:30:00,78.25,78.31,78.04,78.25,131600.0,60.5283,60.5747,60.3658,60.5283,131600.0
2013-09-16 14:00:00,78.23,78.28,78.14,78.25,144000.0,60.5128,60.5515,60.4432,60.5283,144000.0
2013-09-16 14:30:00,78.22,78.28,78.17,78.19,186800.0,60.505,60.5515,60.4664,60.4818,186800.0
2013-09-16 15:00:00,78.19,78.41,78.17,78.3,246600.0,60.4818,60.652,60.4664,60.5669,246600.0
2013-09-16 15:30:00,78.3,78.32,78.1,78.17,659400.0,60.5669,60.5824,60.4122,60.4664,659400.0
2013-09-17 09:30:00,77.99,78.28,77.83,77.83,298800.0,60.3271,60.5515,60.2034,60.2034,298800.0
2013-09-17 10:00:00,77.83,77.95,77.79,77.85,237400.0,60.2034,60.2962,60.1724,60.2188,237400.0
2013-09-17 10:30:00,77.86,78.16,77.85,78.15,156800.0,60.2266,60.4586,60.2188,60.4509,156800.0
2013-09-17 11:00:00,78.14,78.57,78.13,78.55,146600.0,60.4432,60.7758,60.4354,60.7603,146600.0
2013-09-17 11:30:00,78.56,78.77,78.46,78.76,189200.0,60.768,60.9305,60.6907,60.9227,189200.0
2013-09-17 12:00:00,78.77,78.85,78.7,78.78,154000.0,60.9305,60.9924,60.8763,60.9382,154000.0
2013-09-17 12:30:00,78.72,78.8,78.64,78.8,95200.0,60.8918,60.9537,60.8299,60.9537,95200.0
2013-09-17 13:00:00,78.8,78.82,78.61,78.67,107600.0,60.9537,60.9692,60.8067,60.8531,107600.0
2013-09-17 13:30:00,78.67,78.8,78.67,78.8,98400.0,60.8531,60.9537,60.8531,60.9537,98400.0
2013-09-17 14:00:00,78.8,78.84,78.77,78.82,166800.0,60.9537,60.9846,60.9305,60.9692,166800.0
2013-09-17 14:30:00,78.81,78.85,78.69,78.7,102800.0,60.9614,60.9924,60.8686,60.8763,102800.0
2013-09-17 15:00:00,78.7,78.88,78.66,78.88,148800.0,60.8763,61.0156,60.8454,61.0156,148800.0
2013-09-17 15:30:00,78.86,78.88,78.7,78.73,494400.0,61.0001,61.0156,60.8763,60.8995,494400.0
2013-09-18 09:30:00,78.71,78.99,78.58,78.6,268000.0,60.8841,61.1007,60.7835,60.799,268000.0
2013-09-18 10:00:00,78.55,78.88,78.5,78.55,237200.0,60.7603,61.0156,60.7216,60.7603,237200.0
2013-09-18 10:30:00,78.55,78.82,78.38,78.79,178800.0,60.7603,60.9692,60.6288,60.946,178800.0
2013-09-18 11:00:00,78.78,78.95,78.75,78.94,206000.0,60.9382,61.0697,60.915,61.062,206000.0
2013-09-18 11:30:00,78.95,79.09,78.88,79.09,177400.0,61.0697,61.178,61.0156,61.178,177400.0
2013-09-18 12:00:00,79.08,79.19,79.02,79.09,158200.0,61.1703,61.2554,61.1239,61.178,158200.0
2013-09-18 12:30:00,79.08,79.2,79.05,79.13,178000.0,61.1703,61.2631,61.1471,61.209,178000.0
2013-09-18 13:00:00,79.11,79.14,79.0,79.06,109600.0,61.1935,61.2167,61.1084,61.1548,109600.0
2013-09-18 13:30:00,79.08,79.11,78.95,78.95,111000.0,61.1703,61.1935,61.0697,61.0697,111000.0
2013-09-18 14:00:00,78.99,79.83,78.97,79.55,541200.0,61.1007,61.7504,61.0852,61.5338,541200.0
2013-09-18 14:30:00,79.53,80.07,79.52,80.05,353800.0,61.5184,61.9361,61.5106,61.9206,353800.0
2013-09-18 15:00:00,80.07,80.08,79.65,79.68,372200.0,61.9361,61.9438,61.6112,61.6344,372200.0
2013-09-18 15:30:00,79.68,79.85,79.62,79.72,533000.0,61.6344,61.7659,61.588,61.6653,533000.0
2013-09-19 09:30:00,80.18,80.82,80.07,80.41,653200.0,62.0212,62.5162,61.9361,62.1991,653200.0
2013-09-19 10:00:00,80.45,80.51,80.24,80.3,202800.0,62.23,62.2764,62.0676,62.114,202800.0
2013-09-19 10:30:00,80.31,80.5,80.19,80.44,257200.0,62.1217,62.2687,62.0289,62.2223,257200.0
2013-09-19 11:00:00,80.45,80.48,80.19,80.27,164400.0,62.23,62.2532,62.0289,62.0908,164400.0
2013-09-19 11:30:00,80.29,80.39,80.12,80.28,187400.0,62.1062,62.1836,61.9747,62.0985,187400.0
2013-09-19 12:00:00,80.27,80.36,80.23,80.35,114600.0,62.0908,62.1604,62.0598,62.1527,114600.0
2013-09-19 12:30:00,80.35,80.39,80.17,80.19,327800.0,62.1527,62.1836,62.0134,62.0289,327800.0
2013-09-19 13:00:00,80.21,80.25,80.08,80.14,98000.0,62.0444,62.0753,61.9438,61.9902,98000.0
2013-09-19 13:30:00,80.11,80.16,80.0,80.06,207200.0,61.967,62.0057,61.8819,61.9283,207200.0
2013-09-19 14:00:00,80.06,80.26,80.06,80.21,170400.0,61.9283,62.083,61.9283,62.0444,170400.0
2013-09-19 14:30:00,80.2,80.39,80.13,80.39,210600.0,62.0366,62.1836,61.9825,62.1836,210600.0
2013-09-19 15:00:00,80.37,80.59,80.36,80.58,277000.0,62.1681,62.3383,62.1604,62.3306,277000.0
2013-09-19 15:30:00,80.58,80.58,80.33,80.44,591200.0,62.3306,62.3306,62.1372,62.2223,591200.0
2013-09-20 09:30:00,80.33,80.96,80.28,80.62,1045000.0,62.1372,62.6245,62.0985,62.3615,1045000.0
2013-09-20 10:00:00,80.64,80.66,80.39,80.63,119000.0,62.377,62.3924,62.1836,62.3692,119000.0
2013-09-20 10:30:00,80.61,80.76,80.51,80.56,192800.0,62.3538,62.4698,62.2764,62.3151,192800.0
2013-09-20 11:00:00,80.56,80.57,80.32,80.36,161600.0,62.3151,62.3228,62.1294,62.1604,161600.0
2013-09-20 11:30:00,80.33,80.45,80.17,80.17,115200.0,62.1372,62.23,62.0134,62.0134,115200.0
2013-09-20 12:00:00,80.21,80.29,80.15,80.21,101800.0,62.0444,62.1062,61.9979,62.0444,101800.0
2013-09-20 12:30:00,80.17,80.28,80.08,80.23,103800.0,62.0134,62.0985,61.9438,62.0598,103800.0
2013-09-20 13:00:00,80.23,80.25,79.99,80.0,91000.0,62.0598,62.0753,61.8742,61.8819,91000.0
2013-09-20 13:30:00,79.99,80.14,79.98,80.08,74800.0,61.8742,61.9902,61.8664,61.9438,74800.0
2013-09-20 14:00:00,80.08,80.1,79.91,79.97,91400.0,61.9438,61.9593,61.8123,61.8587,91400.0
2013-09-20 14:30:00,79.94,80.03,79.83,79.98,121400.0,61.8355,61.9051,61.7504,61.8664,121400.0
2013-09-20 15:00:00,79.96,80.06,79.77,79.77,116400.0,61.851,61.9283,61.704,61.704,116400.0
2013-09-20 15:30:00,79.77,79.99,79.7,79.82,571400.0,61.704,61.8742,61.6499,61.7427,571400.0
2013-09-23 09:30:00,79.55,79.64,79.21,79.31,308600.0,61.5338,61.6034,61.2708,61.3482,308600.0
2013-09-23 10:00:00,79.3,79.45,79.2,79.24,222400.0,61.3405,61.4565,61.2631,61.294,222400.0
2013-09-23 10:30:00,79.2,79.31,79.04,79.08,236200.0,61.2631,61.3482,61.1393,61.1703,236200.0
2013-09-23 11:00:00,79.06,79.15,78.89,78.95,231800.0,61.1548,61.2244,61.0233,61.0697,231800.0
2013-09-23 11:30:00,78.95,79.15,78.95,79.02,161400.0,61.0697,61.2244,61.0697,61.1239,161400.0
2013-09-23 12:00:00,79.03,79.35,79.03,79.32,111200.0,61.1316,61.3791,61.1316,61.3559,111200.0
2013-09-23 12:30:00,79.31,79.42,79.27,79.39,93400.0,61.3482,61.4333,61.3172,61.4101,93400.0
2013-09-23 13:00:00,79.4,79.46,79.33,79.42,137000.0,61.4178,61.4642,61.3637,61.4333,137000.0
2013-09-23 13:30:00,79.44,79.65,79.44,79.57,193400.0,61.4487,61.6112,61.4487,61.5493,193400.0
2013-09-23 14:00:00,79.57,79.71,79.32,79.37,167400.0,61.5493,61.6576,61.3559,61.3946,167400.0
2013-09-23 14:30:00,79.36,79.58,79.36,79.57,146600.0,61.3869,61.557,61.3869,61.5493,146600.0
2013-09-23 15:00:00,79.55,79.58,79.45,79.47,179600.0,61.5338,61.557,61.4565,61.4719,179600.0
2013-09-23 15:30:00,79.47,79.72,79.45,79.65,432600.0,61.4719,61.6653,61.4565,61.6112,432600.0
2013-09-24 09:30:00,79.51,79.52,79.26,79.38,294200.0,61.5029,61.5106,61.3095,61.4023,294200.0
2013-09-24 10:00:00,79.38,79.42,79.02,79.25,220000.0,61.4023,61.4333,61.1239,61.3018,220000.0
2013-09-24 10:30:00,79.26,79.41,79.15,79.37,274600.0,61.3095,61.4255,61.2244,61.3946,274600.0
2013-09-24 11:00:00,79.36,79.69,79.36,79.59,170400.0,61.3869,61.6421,61.3869,61.5648,170400.0
2013-09-24 11:30:00,79.61,79.75,79.57,79.72,125000.0,61.5802,61.6885,61.5493,61.6653,125000.0
2013-09-24 12:00:00,79.75,79.89,79.67,79.87,116400.0,61.6885,61.7968,61.6267,61.7814,116400.0
2013-09-24 12:30:00,79.87,79.96,79.81,79.85,107200.0,61.7814,61.851,61.7349,61.7659,107200.0
2013-09-24 13:00:00,79.89,80.02,79.88,79.97,108600.0,61.7968,61.8974,61.7891,61.8587,108600.0
2013-09-24 13:30:00,79.98,80.14,79.97,80.01,117800.0,61.8664,61.9902,61.8587,61.8897,117800.0
2013-09-24 14:00:00,80.0,80.14,79.99,80.07,138800.0,61.8819,61.9902,61.8742,61.9361,138800.0
2013-09-24 14:30:00,80.07,80.08,79.79,79.84,120600.0,61.9361,61.9438,61.7195,61.7582,120600.0
2013-09-24 15:00:00,79.82,79.94,79.74,79.79,253800.0,61.7427,61.8355,61.6808,61.7195,253800.0
2013-09-24 15:30:00,79.79,79.82,79.56,79.63,527200.0,61.7195,61.7427,61.5416,61.5957,527200.0
2013-09-25 09:30:00,79.67,79.68,79.06,79.17,162800.0,61.6267,61.6344,61.1548,61.2399,162800.0
2013-09-25 10:00:00,79.19,79.38,79.11,79.35,164000.0,61.2554,61.4023,61.1935,61.3791,164000.0
2013-09-25 10:30:00,79.35,79.51,79.28,79.29,198000.0,61.3791,61.5029,61.325,61.3327,198000.0
2013-09-25 11:00:00,79.32,79.47,79.11,79.35,124200.0,61.3559,61.4719,61.1935,61.3791,124200.0
2013-09-25 11:30:00,79.36,79.53,79.33,79.46,113600.0,61.3869,61.5184,61.3637,61.4642,113600.0
2013-09-25 12:00:00,79.47,79.47,79.19,79.36,109800.0,61.4719,61.4719,61.2554,61.3869,109800.0
2013-09-25 12:30:00,79.37,79.37,79.23,79.3,56000.0,61.3946,61.3946,61.2863,61.3405,56000.0
2013-09-25 13:00:00,79.32,79.36,79.13,79.19,68600.0,61.3559,61.3869,61.209,61.2554,68600.0
2013-09-25 13:30:00,79.17,79.17,78.76,78.96,219800.0,61.2399,61.2399,60.9227,61.0775,219800.0
2013-09-25 14:00:00,78.95,79.0,78.83,78.83,204200.0,61.0697,61.1084,60.9769,60.9769,204200.0
2013-09-25 14:30:00,78.85,78.89,78.7,78.74,418600.0,60.9924,61.0233,60.8763,60.9073,418600.0
2013-09-25 15:00:00,78.77,78.92,78.69,78.76,398600.0,60.9305,61.0465,60.8686,60.9227,398600.0
2013-09-25 15:30:00,78.75,78.92,78.71,78.74,523600.0,60.915,61.0465,60.8841,60.9073,523600.0
2013-09-26 09:30:00,78.65,79.16,78.59,78.96,161000.0,60.8377,61.2322,60.7912,61.0775,161000.0
2013-09-26 10:00:00,78.9,79.13,78.85,79.03,113200.0,61.031,61.209,60.9924,61.1316,113200.0
2013-09-26 10:30:00,79.03,79.11,78.69,78.8,131000.0,61.1316,61.1935,60.8686,60.9537,131000.0
2013-09-26 11:00:00,78.8,78.92,78.72,78.88,107800.0,60.9537,61.0465,60.8918,61.0156,107800.0
2013-09-26 11:30:00,78.91,79.05,78.86,78.97,79200.0,61.0388,61.1471,61.0001,61.0852,79200.0
2013-09-26 12:00:00,78.99,79.03,78.82,78.92,131000.0,61.1007,61.1316,60.9692,61.0465,131000.0
2013-09-26 12:30:00,78.92,79.0,78.83,78.96,150400.0,61.0465,61.1084,60.9769,61.0775,150400.0
2013-09-26 13:00:00,78.96,79.1,78.88,79.1,112800.0,61.0775,61.1857,61.0156,61.1857,112800.0
2013-09-26 13:30:00,79.07,79.11,78.89,78.93,54800.0,61.1625,61.1935,61.0233,61.0542,54800.0
2013-09-26 14:00:00,78.92,78.93,78.76,78.83,68200.0,61.0465,61.0542,60.9227,60.9769,68200.0
2013-09-26 14:30:00,78.85,78.85,78.73,78.82,74600.0,60.9924,60.9924,60.8995,60.9692,74600.0
2013-09-26 15:00:00,78.81,78.89,78.73,78.8,85800.0,60.9614,61.0233,60.8995,60.9537,85800.0
2013-09-26 15:30:00,78.8,79.0,78.8,78.99,321800.0,60.9537,61.1084,60.9537,61.1007,321800.0
2013-09-27 09:30:00,78.85,78.85,78.19,78.23,369800.0,60.9924,60.9924,60.4818,60.5128,369800.0
2013-09-27 10:00:00,78.26,78.36,77.86,78.25,242600.0,60.536,60.6133,60.2266,60.5283,242600.0
2013-09-27 10:30:00,78.25,78.39,78.19,78.23,141600.0,60.5283,60.6365,60.4818,60.5128,141600.0
2013-09-27 11:00:00,78.25,78.31,78.04,78.12,135000.0,60.5283,60.5747,60.3658,60.4277,135000.0
2013-09-27 11:30:00,78.16,78.27,78.1,78.15,230400.0,60.4586,60.5437,60.4122,60.4509,230400.0
2013-09-27 12:00:00,78.15,78.21,78.14,78.19,249400.0,60.4509,60.4973,60.4432,60.4818,249400.0
2013-09-27 12:30:00,78.2,78.39,78.11,78.36,179400.0,60.4896,60.6365,60.42,60.6133,179400.0
2013-09-27 13:00:00,78.36,78.56,78.32,78.51,143200.0,60.6133,60.768,60.5824,60.7294,143200.0
2013-09-27 13:30:00,78.51,78.53,78.44,78.5,210000.0,60.7294,60.7448,60.6752,60.7216,210000.0
2013-09-27 14:00:00,78.47,78.5,78.29,78.33,223600.0,60.6984,60.7216,60.5592,60.5901,223600.0
2013-09-27 14:30:00,78.33,78.37,78.14,78.27,249800.0,60.5901,60.6211,60.4432,60.5437,249800.0
2013-09-27 15:00:00,78.28,78.3,78.18,78.29,212000.0,60.5515,60.5669,60.4741,60.5592,212000.0
2013-09-27 15:30:00,78.29,78.39,78.26,78.29,446000.0,60.5592,60.6365,60.536,60.5592,446000.0
2013-09-30 09:30:00,77.52,78.29,77.33,78.07,287200.0,59.9636,60.5592,59.8166,60.389,287200.0
2013-09-30 10:00:00,78.1,78.5,78.05,78.42,142400.0,60.4122,60.7216,60.3735,60.6597,142400.0
2013-09-30 10:30:00,78.42,78.52,78.27,78.47,182600.0,60.6597,60.7371,60.5437,60.6984,182600.0
2013-09-30 11:00:00,78.45,78.5,78.33,78.38,134200.0,60.683,60.7216,60.5901,60.6288,134200.0
2013-09-30 11:30:00,78.4,78.42,77.92,78.08,258200.0,60.6443,60.6597,60.273,60.3968,258200.0
2013-09-30 12:00:00,78.1,78.11,77.92,78.05,154200.0,60.4122,60.42,60.273,60.3735,154200.0
2013-09-30 12:30:00,78.06,78.21,78.03,78.15,66400.0,60.3813,60.4973,60.3581,60.4509,66400.0
2013-09-30 13:00:00,78.17,78.33,78.14,78.21,84600.0,60.4664,60.5901,60.4432,60.4973,84600.0
2013-09-30 13:30:00,78.18,78.27,78.01,78.06,109800.0,60.4741,60.5437,60.3426,60.3813,109800.0
2013-09-30 14:00:00,78.07,78.13,77.94,77.94,316200.0,60.389,60.4354,60.2885,60.2885,316200.0
2013-09-30 14:30:00,77.94,78.03,77.83,77.85,177800.0,60.2885,60.3581,60.2034,60.2188,177800.0
2013-09-30 15:00:00,77.83,77.85,77.5,77.66,365000.0,60.2034,60.2188,59.9481,60.0719,365000.0
2013-09-30 15:30:00,77.67,77.7,77.51,77.69,711000.0,60.0796,60.1028,59.9558,60.0951,711000.0
2013-10-01 09:30:00,77.73,78.16,77.67,78.08,411800.0,60.126,60.4586,60.0796,60.3968,411800.0
2013-10-01 10:00:00,78.1,78.37,78.01,78.33,292600.0,60.4122,60.6211,60.3426,60.5901,292600.0
2013-10-01 10:30:00,78.38,78.68,78.33,78.56,186600.0,60.6288,60.8609,60.5901,60.768,186600.0
2013-10-01 11:00:00,78.58,78.8,78.54,78.73,139800.0,60.7835,60.9537,60.7526,60.8995,139800.0
2013-10-01 11:30:00,78.73,78.78,78.68,78.75,230400.0,60.8995,60.9382,60.8609,60.915,230400.0
2013-10-01 12:00:00,78.75,78.76,78.53,78.63,175400.0,60.915,60.9227,60.7448,60.8222,175400.0
2013-10-01 12:30:00,78.63,78.67,78.47,78.54,169800.0,60.8222,60.8531,60.6984,60.7526,169800.0
2013-10-01 13:00:00,78.54,78.72,78.51,78.72,133000.0,60.7526,60.8918,60.7294,60.8918,133000.0
2013-10-01 13:30:00,78.71,78.77,78.64,78.7,183800.0,60.8841,60.9305,60.8299,60.8763,183800.0
2013-10-01 14:00:00,78.61,78.66,78.42,78.46,171800.0,60.8067,60.8454,60.6597,60.6907,171800.0
2013-10-01 14:30:00,78.45,78.59,78.37,78.57,192000.0,60.683,60.7912,60.6211,60.7758,192000.0
2013-10-01 15:00:00,78.55,78.57,78.4,78.5,210200.0,60.7603,60.7758,60.6443,60.7216,210200.0
2013-10-01 15:30:00,78.5,78.58,78.31,78.34,612000.0,60.7216,60.7835,60.5747,60.5979,612000.0
2013-10-02 09:30:00,78.06,78.25,77.76,77.83,421800.0,60.3813,60.5283,60.1492,60.2034,421800.0
2013-10-02 10:00:00,77.79,77.87,77.38,77.55,351800.0,60.1724,60.2343,59.8553,59.9868,351800.0
2013-10-02 10:30:00,77.55,77.67,77.45,77.65,306400.0,59.9868,60.0796,59.9094,60.0641,306400.0
2013-10-02 11:00:00,77.63,77.89,77.63,77.85,288600.0,60.0487,60.2498,60.0487,60.2188,288600.0
2013-10-02 11:30:00,77.87,77.95,77.81,77.85,231600.0,60.2343,60.2962,60.1879,60.2188,231600.0
2013-10-02 12:00:00,77.85,77.88,77.73,77.82,162200.0,60.2188,60.242,60.126,60.1956,162200.0
2013-10-02 12:30:00,77.82,77.88,77.79,77.79,105200.0,60.1956,60.242,60.1724,60.1724,105200.0
2013-10-02 13:00:00,77.8,77.95,77.8,77.91,214800.0,60.1802,60.2962,60.1802,60.2653,214800.0
2013-10-02 13:30:00,77.91,77.97,77.88,77.94,132400.0,60.2653,60.3117,60.242,60.2885,132400.0
2013-10-02 14:00:00,77.92,77.97,77.83,77.86,258000.0,60.273,60.3117,60.2034,60.2266,258000.0
2013-10-02 14:30:00,77.84,77.92,77.74,77.91,152400.0,60.2111,60.273,60.1338,60.2653,152400.0
2013-10-02 15:00:00,77.92,77.98,77.86,77.98,325800.0,60.273,60.3194,60.2266,60.3194,325800.0
2013-10-02 15:30:00,77.97,78.22,77.97,78.09,594800.0,60.3117,60.505,60.3117,60.4045,594800.0
2013-10-03 09:30:00,78.06,78.08,77.61,77.63,281600.0,60.3813,60.3968,60.0332,60.0487,281600.0
2013-10-03 10:00:00,77.66,77.67,77.3,77.39,309400.0,60.0719,60.0796,59.7934,59.863,309400.0
2013-10-03 10:30:00,77.36,77.56,77.28,77.47,251000.0,59.8398,59.9945,59.7779,59.9249,251000.0
2013-10-03 11:00:00,77.46,77.77,77.46,77.51,290600.0,59.9172,60.157,59.9172,59.9558,290600.0
2013-10-03 11:30:00,77.5,77.64,77.25,77.3,221600.0,59.9481,60.0564,59.7547,59.7934,221600.0
2013-10-03 12:00:00,77.32,77.44,77.18,77.44,181600.0,59.8089,59.9017,59.7006,59.9017,181600.0
2013-10-03 12:30:00,77.43,77.65,77.43,77.61,142200.0,59.894,60.0641,59.894,60.0332,142200.0
2013-10-03 13:00:00,77.59,77.78,77.53,77.75,264600.0,60.0177,60.1647,59.9713,60.1415,264600.0
2013-10-03 13:30:00,77.78,77.85,77.6,77.77,237200.0,60.1647,60.2188,60.0255,60.157,237200.0
2013-10-03 14:00:00,77.77,77.82,77.47,77.8,242000.0,60.157,60.1956,59.9249,60.1802,242000.0
2013-10-03 14:30:00,77.8,77.83,77.61,77.69,141000.0,60.1802,60.2034,60.0332,60.0951,141000.0
2013-10-03 15:00:00,77.69,77.8,77.64,77.75,180200.0,60.0951,60.1802,60.0564,60.1415,180200.0
2013-10-03 15:30:00,77.74,77.87,77.64,77.67,577600.0,60.1338,60.2343,60.0564,60.0796,577600.0
2013-10-04 09:30:00,76.75,77.3,76.7,76.89,1862400.0,59.368,59.7934,59.3293,59.4763,1862400.0
2013-10-04 10:00:00,76.89,77.15,76.81,77.11,684000.0,59.4763,59.6774,59.4144,59.6464,684000.0
2013-10-04 10:30:00,77.11,77.14,76.91,77.01,513600.0,59.6464,59.6696,59.4917,59.5691,513600.0
2013-10-04 11:00:00,77.0,77.1,76.9,77.01,431400.0,59.5613,59.6387,59.484,59.5691,431400.0
2013-10-04 11:30:00,77.04,77.05,76.93,76.99,382000.0,59.5923,59.6,59.5072,59.5536,382000.0
2013-10-04 12:00:00,76.99,77.02,76.9,76.97,412600.0,59.5536,59.5768,59.484,59.5381,412600.0
2013-10-04 12:30:00,76.98,77.05,76.93,77.0,304000.0,59.5459,59.6,59.5072,59.5613,304000.0
2013-10-04 13:00:00,77.01,77.04,76.97,77.01,275600.0,59.5691,59.5923,59.5381,59.5691,275600.0
2013-10-04 13:30:00,77.02,77.05,76.94,77.0,321400.0,59.5768,59.6,59.5149,59.5613,321400.0
2013-10-04 14:00:00,77.0,77.02,76.97,77.0,370600.0,59.5613,59.5768,59.5381,59.5613,370600.0
2013-10-04 14:30:00,77.01,77.02,76.93,77.0,450400.0,59.5691,59.5768,59.5072,59.5613,450400.0
2013-10-04 15:00:00,76.99,77.07,76.98,77.0,510800.0,59.5536,59.6155,59.5459,59.5613,510800.0
2013-10-04 15:30:00,77.0,77.01,76.93,76.95,1314800.0,59.5613,59.5691,59.5072,59.5227,1314800.0
2013-10-07 09:30:00,76.46,76.56,76.24,76.3,303600.0,59.1436,59.221,58.9735,59.0199,303600.0
2013-10-07 10:00:00,76.3,76.62,76.26,76.55,275000.0,59.0199,59.2674,58.9889,59.2133,275000.0
2013-10-07 10:30:00,76.55,76.68,76.48,76.59,230200.0,59.2133,59.3138,59.1591,59.2442,230200.0
2013-10-07 11:00:00,76.59,76.7,76.55,76.6,294400.0,59.2442,59.3293,59.2133,59.2519,294400.0
2013-10-07 11:30:00,76.6,76.92,76.58,76.85,221800.0,59.2519,59.4995,59.2365,59.4453,221800.0
2013-10-07 12:00:00,76.86,76.88,76.63,76.69,271800.0,59.4531,59.4685,59.2751,59.3216,271800.0
2013-10-07 12:30:00,76.69,76.73,76.58,76.62,183600.0,59.3216,59.3525,59.2365,59.2674,183600.0
2013-10-07 13:00:00,76.64,76.68,76.59,76.61,176000.0,59.2829,59.3138,59.2442,59.2597,176000.0
2013-10-07 13:30:00,76.63,76.79,76.55,76.75,234400.0,59.2751,59.3989,59.2133,59.368,234400.0
2013-10-07 14:00:00,76.75,76.91,76.67,76.76,354600.0,59.368,59.4917,59.3061,59.3757,354600.0
2013-10-07 14:30:00,76.76,76.87,76.7,76.74,222600.0,59.3757,59.4608,59.3293,59.3602,222600.0
2013-10-07 15:00:00,76.74,76.78,76.57,76.61,235200.0,59.3602,59.3912,59.2287,59.2597,235200.0
2013-10-07 15:30:00,76.61,76.64,76.33,76.35,515800.0,59.2597,59.2829,59.0431,59.0586,515800.0
2013-10-08 09:30:00,76.44,77.03,76.34,77.01,344400.0,59.1282,59.5846,59.0508,59.5691,344400.0
2013-10-08 10:00:00,76.99,77.06,76.73,76.86,154800.0,59.5536,59.6078,59.3525,59.4531,154800.0
2013-10-08 10:30:00,76.87,76.95,76.66,76.74,198800.0,59.4608,59.5227,59.2983,59.3602,198800.0
2013-10-08 11:00:00,76.71,76.92,76.61,76.89,250800.0,59.337,59.4995,59.2597,59.4763,250800.0
2013-10-08 11:30:00,76.88,76.88,76.48,76.57,230000.0,59.4685,59.4685,59.1591,59.2287,230000.0
2013-10-08 12:00:00,76.57,76.58,76.48,76.53,182400.0,59.2287,59.2365,59.1591,59.1978,182400.0
2013-10-08 12:30:00,76.52,76.67,76.46,76.67,179200.0,59.1901,59.3061,59.1436,59.3061,179200.0
2013-10-08 13:00:00,76.67,76.68,76.45,76.58,146200.0,59.3061,59.3138,59.1359,59.2365,146200.0
2013-10-08 13:30:00,76.59,76.63,76.49,76.52,158000.0,59.2442,59.2751,59.1668,59.1901,158000.0
2013-10-08 14:00:00,76.52,76.58,76.39,76.54,188400.0,59.1901,59.2365,59.0895,59.2055,188400.0
2013-10-08 14:30:00,76.53,76.57,76.29,76.38,271200.0,59.1978,59.2287,59.0121,59.0818,271200.0
2013-10-08 15:00:00,76.36,76.55,76.32,76.55,289600.0,59.0663,59.2133,59.0353,59.2133,289600.0
2013-10-08 15:30:00,76.54,76.54,76.0,76.09,813200.0,59.2055,59.2055,58.7878,58.8574,813200.0
2013-10-09 09:30:00,76.31,76.5,76.11,76.47,437600.0,59.0276,59.1746,58.8729,59.1514,437600.0
2013-10-09 10:00:00,76.45,76.45,76.16,76.24,263400.0,59.1359,59.1359,58.9116,58.9735,263400.0
2013-10-09 10:30:00,76.25,76.27,75.95,75.95,201000.0,58.9812,58.9967,58.7491,58.7491,201000.0
2013-10-09 11:00:00,75.96,76.11,75.83,75.97,166200.0,58.7569,58.8729,58.6563,58.7646,166200.0
2013-10-09 11:30:00,75.97,76.05,75.88,75.92,201200.0,58.7646,58.8265,58.695,58.7259,201200.0
2013-10-09 12:00:00,75.93,76.13,75.91,76.11,181000.0,58.7337,58.8884,58.7182,58.8729,181000.0
2013-10-09 12:30:00,76.1,76.27,76.09,76.17,190200.0,58.8652,58.9967,58.8574,58.9193,190200.0
2013-10-09 13:00:00,76.18,76.42,76.17,76.35,272000.0,58.9271,59.1127,58.9193,59.0586,272000.0
2013-10-09 13:30:00,76.36,76.44,76.25,76.42,195400.0,59.0663,59.1282,58.9812,59.1127,195400.0
2013-10-09 14:00:00,76.37,76.42,76.13,76.34,210200.0,59.074,59.1127,58.8884,59.0508,210200.0
2013-10-09 14:30:00,76.33,76.53,76.33,76.5,276200.0,59.0431,59.1978,59.0431,59.1746,276200.0
2013-10-09 15:00:00,76.49,76.51,76.28,76.33,225600.0,59.1668,59.1823,59.0044,59.0431,225600.0
2013-10-09 15:30:00,76.33,76.39,76.11,76.23,528600.0,59.0431,59.0895,58.8729,58.9657,528600.0
2013-10-10 09:30:00,76.98,77.72,76.77,77.63,308000.0,59.5459,60.1183,59.3834,60.0487,308000.0
2013-10-10 10:00:00,77.58,77.66,77.46,77.66,203600.0,60.01,60.0719,59.9172,60.0719,203600.0
2013-10-10 10:30:00,77.66,77.88,77.61,77.64,225600.0,60.0719,60.242,60.0332,60.0564,225600.0
2013-10-10 11:00:00,77.66,77.93,77.6,77.89,271200.0,60.0719,60.2807,60.0255,60.2498,271200.0
2013-10-10 11:30:00,77.89,78.37,77.81,78.22,294600.0,60.2498,60.6211,60.1879,60.505,294600.0
2013-10-10 12:00:00,78.23,78.26,78.01,78.01,248000.0,60.5128,60.536,60.3426,60.3426,248000.0
2013-10-10 12:30:00,78.02,78.19,78.01,78.17,243400.0,60.3503,60.4818,60.3426,60.4664,243400.0
2013-10-10 13:00:00,78.19,78.21,78.04,78.13,233200.0,60.4818,60.4973,60.3658,60.4354,233200.0
2013-10-10 13:30:00,78.13,78.16,78.02,78.07,153400.0,60.4354,60.4586,60.3503,60.389,153400.0
2013-10-10 14:00:00,78.08,78.11,77.96,78.06,191400.0,60.3968,60.42,60.3039,60.3813,191400.0
2013-10-10 14:30:00,78.06,78.12,77.99,78.09,178600.0,60.3813,60.4277,60.3271,60.4045,178600.0
2013-10-10 15:00:00,78.1,78.67,78.1,78.58,491000.0,60.4122,60.8531,60.4122,60.7835,491000.0
2013-10-10 15:30:00,78.6,78.61,78.29,78.58,767600.0,60.799,60.8067,60.5592,60.7835,767600.0
2013-10-11 09:30:00,78.52,78.89,78.27,78.88,321600.0,60.7371,61.0233,60.5437,61.0156,321600.0
2013-10-11 10:00:00,78.89,79.04,78.48,78.48,171800.0,61.0233,61.1393,60.7062,60.7062,171800.0
2013-10-11 10:30:00,78.48,78.75,78.39,78.7,146000.0,60.7062,60.915,60.6365,60.8763,146000.0
2013-10-11 11:00:00,78.76,78.78,78.61,78.67,109600.0,60.9227,60.9382,60.8067,60.8531,109600.0
2013-10-11 11:30:00,78.7,78.85,78.67,78.81,290800.0,60.8763,60.9924,60.8531,60.9614,290800.0
2013-10-11 12:00:00,78.81,78.94,78.78,78.91,179200.0,60.9614,61.062,60.9382,61.0388,179200.0
2013-10-11 12:30:00,78.89,78.91,78.69,78.74,197200.0,61.0233,61.0388,60.8686,60.9073,197200.0
2013-10-11 13:00:00,78.72,78.77,78.53,78.53,164800.0,60.8918,60.9305,60.7448,60.7448,164800.0
2013-10-11 13:30:00,78.54,78.61,78.47,78.58,137600.0,60.7526,60.8067,60.6984,60.7835,137600.0
2013-10-11 14:00:00,78.58,78.7,78.54,78.67,171000.0,60.7835,60.8763,60.7526,60.8531,171000.0
2013-10-11 14:30:00,78.68,78.7,78.56,78.61,187000.0,60.8609,60.8763,60.768,60.8067,187000.0
2013-10-11 15:00:00,78.61,78.61,78.33,78.45,282000.0,60.8067,60.8067,60.5901,60.683,282000.0
2013-10-11 15:30:00,78.45,78.7,78.44,78.69,534600.0,60.683,60.8763,60.6752,60.8686,534600.0
2013-10-14 09:30:00,78.14,78.52,78.01,78.3,359600.0,60.4432,60.7371,60.3426,60.5669,359600.0
2013-10-14 10:00:00,78.23,78.39,78.21,78.39,105200.0,60.5128,60.6365,60.4973,60.6365,105200.0
2013-10-14 10:30:00,78.38,78.44,78.31,78.39,126000.0,60.6288,60.6752,60.5747,60.6365,126000.0
2013-10-14 11:00:00,78.38,78.39,78.24,78.36,111200.0,60.6288,60.6365,60.5205,60.6133,111200.0
2013-10-14 11:30:00,78.38,78.69,78.38,78.67,98600.0,60.6288,60.8686,60.6288,60.8531,98600.0
2013-10-14 12:00:00,78.68,78.77,78.42,78.47,119400.0,60.8609,60.9305,60.6597,60.6984,119400.0
2013-10-14 12:30:00,78.46,78.62,78.45,78.53,87400.0,60.6907,60.8145,60.683,60.7448,87400.0
2013-10-14 13:00:00,78.54,78.58,78.48,78.53,123800.0,60.7526,60.7835,60.7062,60.7448,123800.0
2013-10-14 13:30:00,78.52,78.55,78.47,78.53,121200.0,60.7371,60.7603,60.6984,60.7448,121200.0
2013-10-14 14:00:00,78.54,78.66,78.48,78.53,126200.0,60.7526,60.8454,60.7062,60.7448,126200.0
2013-10-14 14:30:00,78.52,78.58,78.43,78.52,139400.0,60.7371,60.7835,60.6675,60.7371,139400.0
2013-10-14 15:00:00,78.48,78.69,78.44,78.67,270800.0,60.7062,60.8686,60.6752,60.8531,270800.0
2013-10-14 15:30:00,78.67,78.73,78.44,78.64,415000.0,60.8531,60.8995,60.6752,60.8299,415000.0
2013-10-15 09:30:00,78.52,78.67,78.11,78.29,267000.0,60.7371,60.8531,60.42,60.5592,267000.0
2013-10-15 10:00:00,78.29,78.54,78.2,78.51,146400.0,60.5592,60.7526,60.4896,60.7294,146400.0
2013-10-15 10:30:00,78.5,78.65,78.39,78.46,154400.0,60.7216,60.8377,60.6365,60.6907,154400.0
2013-10-15 11:00:00,78.45,78.71,78.23,78.63,129600.0,60.683,60.8841,60.5128,60.8222,129600.0
2013-10-15 11:30:00,78.61,78.73,78.54,78.56,190200.0,60.8067,60.8995,60.7526,60.768,190200.0
2013-10-15 12:00:00,78.56,78.61,78.47,78.57,138200.0,60.768,60.8067,60.6984,60.7758,138200.0
2013-10-15 12:30:00,78.6,78.6,78.47,78.52,102400.0,60.799,60.799,60.6984,60.7371,102400.0
2013-10-15 13:00:00,78.5,78.53,78.38,78.38,103600.0,60.7216,60.7448,60.6288,60.6288,103600.0
2013-10-15 13:30:00,78.38,78.42,78.36,78.36,133000.0,60.6288,60.6597,60.6133,60.6133,133000.0
2013-10-15 14:00:00,78.39,78.48,78.33,78.33,220000.0,60.6365,60.7062,60.5901,60.5901,220000.0
2013-10-15 14:30:00,78.33,78.38,78.16,78.35,226800.0,60.5901,60.6288,60.4586,60.6056,226800.0
2013-10-15 15:00:00,78.35,78.6,78.28,78.52,249000.0,60.6056,60.799,60.5515,60.7371,249000.0
2013-10-15 15:30:00,78.54,78.58,78.14,78.16,553000.0,60.7526,60.7835,60.4432,60.4586,553000.0
2013-10-16 09:30:00,78.58,78.92,77.96,78.81,359800.0,60.7835,61.0465,60.3039,60.9614,359800.0
2013-10-16 10:00:00,78.81,79.0,78.4,78.44,335000.0,60.9614,61.1084,60.6443,60.6752,335000.0
2013-10-16 10:30:00,78.47,78.99,78.42,78.95,250800.0,60.6984,61.1007,60.6597,61.0697,250800.0
2013-10-16 11:00:00,78.96,78.98,78.6,78.62,146200.0,61.0775,61.0929,60.799,60.8145,146200.0
2013-10-16 11:30:00,78.62,78.83,78.57,78.7,212400.0,60.8145,60.9769,60.7758,60.8763,212400.0
2013-10-16 12:00:00,78.7,78.79,78.51,78.52,137000.0,60.8763,60.946,60.7294,60.7371,137000.0
2013-10-16 12:30:00,78.52,78.57,78.46,78.5,145400.0,60.7371,60.7758,60.6907,60.7216,145400.0
2013-10-16 13:00:00,78.5,78.61,78.44,78.6,149400.0,60.7216,60.8067,60.6752,60.799,149400.0
2013-10-16 13:30:00,78.6,78.62,78.4,78.4,162200.0,60.799,60.8145,60.6443,60.6443,162200.0
2013-10-16 14:00:00,78.42,78.43,78.22,78.26,173000.0,60.6597,60.6675,60.505,60.536,173000.0
2013-10-16 14:30:00,78.26,78.3,78.17,78.18,219800.0,60.536,60.5669,60.4664,60.4741,219800.0
2013-10-16 15:00:00,78.19,78.24,78.14,78.2,305200.0,60.4818,60.5205,60.4432,60.4896,305200.0
2013-10-16 15:30:00,78.19,78.58,78.06,78.57,630800.0,60.4818,60.7835,60.3813,60.7758,630800.0
2013-10-17 09:30:00,78.25,78.37,75.86,75.87,1279800.0,60.5283,60.6211,58.6795,58.6873,1279800.0
2013-10-17 10:00:00,75.87,76.28,75.3,75.89,1882800.0,58.6873,59.0044,58.2464,58.7027,1882800.0
2013-10-17 10:30:00,75.92,76.55,75.89,76.5,1035600.0,58.7259,59.2133,58.7027,59.1746,1035600.0
2013-10-17 11:00:00,76.5,76.51,75.6,75.77,1026400.0,59.1746,59.1823,58.4784,58.6099,1026400.0
2013-10-17 11:30:00,75.78,76.21,75.6,75.92,1364800.0,58.6176,58.9503,58.4784,58.7259,1364800.0
2013-10-17 12:00:00,75.94,76.08,75.75,75.89,360400.0,58.7414,58.8497,58.5944,58.7027,360400.0
2013-10-17 12:30:00,75.89,75.92,75.52,75.7,585000.0,58.7027,58.7259,58.4165,58.5558,585000.0
2013-10-17 13:00:00,75.7,75.71,75.36,75.38,496400.0,58.5558,58.5635,58.2928,58.3082,496400.0
2013-10-17 13:30:00,75.38,75.42,75.22,75.29,863000.0,58.3082,58.3392,58.1845,58.2386,863000.0
2013-10-17 14:00:00,75.27,75.65,75.23,75.63,704400.0,58.2231,58.5171,58.1922,58.5016,704400.0
2013-10-17 14:30:00,75.63,75.69,75.47,75.67,763200.0,58.5016,58.548,58.3779,58.5326,763200.0
2013-10-17 15:00:00,75.67,76.0,75.64,75.82,1151600.0,58.5326,58.7878,58.5094,58.6486,1151600.0
2013-10-17 15:30:00,75.83,75.83,75.35,75.57,1775000.0,58.6563,58.6563,58.285,58.4552,1775000.0
2013-10-18 09:30:00,76.02,76.81,75.69,76.28,2773400.0,58.8033,59.4144,58.548,59.0044,2773400.0
2013-10-18 10:00:00,76.3,76.52,76.06,76.33,1443200.0,59.0199,59.1901,58.8342,59.0431,1443200.0
2013-10-18 10:30:00,76.33,76.42,75.99,76.19,1073200.0,59.0431,59.1127,58.7801,58.9348,1073200.0
2013-10-18 11:00:00,76.19,76.22,76.07,76.16,796800.0,58.9348,58.958,58.842,58.9116,796800.0
2013-10-18 11:30:00,76.15,76.25,76.11,76.21,672800.0,58.9039,58.9812,58.8729,58.9503,672800.0
2013-10-18 12:00:00,76.21,76.53,76.19,76.45,659600.0,58.9503,59.1978,58.9348,59.1359,659600.0
2013-10-18 12:30:00,76.44,76.49,76.25,76.33,263800.0,59.1282,59.1668,58.9812,59.0431,263800.0
2013-10-18 13:00:00,76.33,76.36,76.23,76.26,444400.0,59.0431,59.0663,58.9657,58.9889,444400.0
2013-10-18 13:30:00,76.27,76.5,76.23,76.49,357800.0,58.9967,59.1746,58.9657,59.1668,357800.0
2013-10-18 14:00:00,76.5,76.52,76.33,76.36,357000.0,59.1746,59.1901,59.0431,59.0663,357000.0
2013-10-18 14:30:00,76.36,76.41,76.23,76.27,558400.0,59.0663,59.105,58.9657,58.9967,558400.0
2013-10-18 15:00:00,76.26,76.28,76.0,76.06,654600.0,58.9889,59.0044,58.7878,58.8342,654600.0
2013-10-18 15:30:00,76.05,76.28,75.98,76.02,1315000.0,58.8265,59.0044,58.7724,58.8033,1315000.0
2013-10-21 09:30:00,76.05,76.53,76.05,76.27,796800.0,58.8265,59.1978,58.8265,58.9967,796800.0
2013-10-21 10:00:00,76.23,76.31,76.04,76.11,427200.0,58.9657,59.0276,58.8188,58.8729,427200.0
2013-10-21 10:30:00,76.11,76.34,76.04,76.32,349600.0,58.8729,59.0508,58.8188,59.0353,349600.0
2013-10-21 11:00:00,76.32,76.75,76.32,76.72,448400.0,59.0353,59.368,59.0353,59.3448,448400.0
2013-10-21 11:30:00,76.72,76.92,76.65,76.72,433600.0,59.3448,59.4995,59.2906,59.3448,433600.0
2013-10-21 12:00:00,76.73,76.81,76.65,76.77,160800.0,59.3525,59.4144,59.2906,59.3834,160800.0
2013-10-21 12:30:00,76.8,77.02,76.76,77.0,372000.0,59.4066,59.5768,59.3757,59.5613,372000.0
2013-10-21 13:00:00,77.0,77.06,76.92,76.93,258800.0,59.5613,59.6078,59.4995,59.5072,258800.0
2013-10-21 13:30:00,76.93,76.95,76.86,76.94,147000.0,59.5072,59.5227,59.4531,59.5149,147000.0
2013-10-21 14:00:00,76.95,76.95,76.81,76.88,215600.0,59.5227,59.5227,59.4144,59.4685,215600.0
2013-10-21 14:30:00,76.88,77.0,76.85,77.0,281800.0,59.4685,59.5613,59.4453,59.5613,281800.0
2013-10-21 15:00:00,76.99,76.99,76.89,76.97,372800.0,59.5536,59.5536,59.4763,59.5381,372800.0
2013-10-21 15:30:00,76.97,77.0,76.8,76.95,902800.0,59.5381,59.5613,59.4066,59.5227,902800.0
2013-10-22 09:30:00,77.13,77.75,76.97,77.71,450200.0,59.6619,60.1415,59.5381,60.1105,450200.0
2013-10-22 10:00:00,77.71,78.28,77.71,78.24,476600.0,60.1105,60.5515,60.1105,60.5205,476600.0
2013-10-22 10:30:00,78.22,78.22,77.64,77.78,988400.0,60.505,60.505,60.0564,60.1647,988400.0
2013-10-22 11:00:00,77.79,77.89,77.58,77.7,516000.0,60.1724,60.2498,60.01,60.1028,516000.0
2013-10-22 11:30:00,77.69,77.81,77.58,77.74,421000.0,60.0951,60.1879,60.01,60.1338,421000.0
2013-10-22 12:00:00,77.74,77.94,77.72,77.78,474000.0,60.1338,60.2885,60.1183,60.1647,474000.0
2013-10-22 12:30:00,77.78,77.78,77.5,77.6,293000.0,60.1647,60.1647,59.9481,60.0255,293000.0
2013-10-22 13:00:00,77.6,77.63,77.51,77.6,170000.0,60.0255,60.0487,59.9558,60.0255,170000.0
2013-10-22 13:30:00,77.61,77.61,77.5,77.52,289800.0,60.0332,60.0332,59.9481,59.9636,289800.0
2013-10-22 14:00:00,77.52,77.58,77.45,77.51,311200.0,59.9636,60.01,59.9094,59.9558,311200.0
2013-10-22 14:30:00,77.51,77.61,77.48,77.5,331400.0,59.9558,60.0332,59.9326,59.9481,331400.0
2013-10-22 15:00:00,77.5,77.53,77.48,77.48,622000.0,59.9481,59.9713,59.9326,59.9326,622000.0
2013-10-22 15:30:00,77.48,77.53,77.3,77.36,868000.0,59.9326,59.9713,59.7934,59.8398,868000.0
2013-10-23 09:30:00,77.32,77.73,76.98,77.03,676400.0,59.8089,60.126,59.5459,59.5846,676400.0
2013-10-23 10:00:00,77.03,77.11,76.68,77.04,459400.0,59.5846,59.6464,59.3138,59.5923,459400.0
2013-10-23 10:30:00,77.03,77.04,76.86,76.93,398800.0,59.5846,59.5923,59.4531,59.5072,398800.0
2013-10-23 11:00:00,76.94,77.17,76.9,77.11,381000.0,59.5149,59.6928,59.484,59.6464,381000.0
2013-10-23 11:30:00,77.12,77.27,77.08,77.12,299800.0,59.6542,59.7702,59.6232,59.6542,299800.0
2013-10-23 12:00:00,77.11,77.22,77.05,77.05,322600.0,59.6464,59.7315,59.6,59.6,322600.0
2013-10-23 12:30:00,77.06,77.11,76.94,77.09,246000.0,59.6078,59.6464,59.5149,59.631,246000.0
2013-10-23 13:00:00,77.1,77.21,77.08,77.21,182200.0,59.6387,59.7238,59.6232,59.7238,182200.0
2013-10-23 13:30:00,77.21,77.29,77.1,77.11,252400.0,59.7238,59.7857,59.6387,59.6464,252400.0
2013-10-23 14:00:00,77.14,77.5,77.14,77.36,352400.0,59.6696,59.9481,59.6696,59.8398,352400.0
2013-10-23 14:30:00,77.36,77.4,77.23,77.26,382200.0,59.8398,59.8708,59.7393,59.7625,382200.0
2013-10-23 15:00:00,77.25,77.56,77.24,77.28,422800.0,59.7547,59.9945,59.747,59.7779,422800.0
2013-10-23 15:30:00,77.28,77.63,77.25,77.45,690400.0,59.7779,60.0487,59.7547,59.9094,690400.0
2013-10-24 09:30:00,77.58,77.7,77.5,77.5,466400.0,60.01,60.1028,59.9481,59.9481,466400.0
2013-10-24 10:00:00,77.5,77.57,77.31,77.41,483200.0,59.9481,60.0023,59.8011,59.8785,483200.0
2013-10-24 10:30:00,77.43,77.57,77.39,77.52,471400.0,59.894,60.0023,59.863,59.9636,471400.0
2013-10-24 11:00:00,77.5,77.53,77.42,77.46,324200.0,59.9481,59.9713,59.8862,59.9172,324200.0
2013-10-24 11:30:00,77.47,77.52,77.38,77.42,196000.0,59.9249,59.9636,59.8553,59.8862,196000.0
2013-10-24 12:00:00,77.42,77.47,77.21,77.33,303400.0,59.8862,59.9249,59.7238,59.8166,303400.0
2013-10-24 12:30:00,77.32,77.33,77.0,77.15,355400.0,59.8089,59.8166,59.5613,59.6774,355400.0
2013-10-24 13:00:00,77.14,77.16,76.97,77.13,324800.0,59.6696,59.6851,59.5381,59.6619,324800.0
2013-10-24 13:30:00,77.12,77.13,77.02,77.08,203800.0,59.6542,59.6619,59.5768,59.6232,203800.0
2013-10-24 14:00:00,77.1,77.12,76.9,77.07,241800.0,59.6387,59.6542,59.484,59.6155,241800.0
2013-10-24 14:30:00,77.06,77.14,77.06,77.12,300200.0,59.6078,59.6696,59.6078,59.6542,300200.0
2013-10-24 15:00:00,77.12,77.13,77.04,77.08,277600.0,59.6542,59.6619,59.5923,59.6232,277600.0
2013-10-24 15:30:00,77.08,77.1,76.91,77.04,709200.0,59.6232,59.6387,59.4917,59.5923,709200.0
2013-10-25 09:30:00,77.13,77.13,76.76,76.83,525600.0,59.6619,59.6619,59.3757,59.4298,525600.0
2013-10-25 10:00:00,76.84,76.94,76.7,76.71,243400.0,59.4376,59.5149,59.3293,59.337,243400.0
2013-10-25 10:30:00,76.7,76.75,76.27,76.42,618200.0,59.3293,59.368,58.9967,59.1127,618200.0
2013-10-25 11:00:00,76.42,76.44,76.28,76.36,298800.0,59.1127,59.1282,59.0044,59.0663,298800.0
2013-10-25 11:30:00,76.35,76.5,76.31,76.46,468600.0,59.0586,59.1746,59.0276,59.1436,468600.0
2013-10-25 12:00:00,76.47,76.51,76.44,76.47,244800.0,59.1514,59.1823,59.1282,59.1514,244800.0
2013-10-25 12:30:00,76.47,76.51,76.39,76.49,300000.0,59.1514,59.1823,59.0895,59.1668,300000.0
2013-10-25 13:00:00,76.49,76.5,76.36,76.42,203600.0,59.1668,59.1746,59.0663,59.1127,203600.0
2013-10-25 13:30:00,76.42,76.42,76.32,76.33,239600.0,59.1127,59.1127,59.0353,59.0431,239600.0
2013-10-25 14:00:00,76.34,76.37,76.3,76.34,233200.0,59.0508,59.074,59.0199,59.0508,233200.0
2013-10-25 14:30:00,76.35,76.36,76.29,76.33,219200.0,59.0586,59.0663,59.0121,59.0431,219200.0
2013-10-25 15:00:00,76.33,76.36,76.28,76.28,318800.0,59.0431,59.0663,59.0044,59.0044,318800.0
2013-10-25 15:30:00,76.28,76.28,76.16,76.21,1186200.0,59.0044,59.0044,58.9116,58.9503,1186200.0
2013-10-28 09:30:00,76.26,76.38,76.1,76.2,394400.0,58.9889,59.0818,58.8652,58.9425,394400.0
2013-10-28 10:00:00,76.21,76.28,76.14,76.25,505000.0,58.9503,59.0044,58.8961,58.9812,505000.0
2013-10-28 10:30:00,76.26,76.32,76.17,76.23,411000.0,58.9889,59.0353,58.9193,58.9657,411000.0
2013-10-28 11:00:00,76.22,76.27,76.11,76.24,328200.0,58.958,58.9967,58.8729,58.9735,328200.0
2013-10-28 11:30:00,76.23,76.25,76.13,76.2,236200.0,58.9657,58.9812,58.8884,58.9425,236200.0
2013-10-28 12:00:00,76.2,76.26,76.19,76.24,215600.0,58.9425,58.9889,58.9348,58.9735,215600.0
2013-10-28 12:30:00,76.24,76.31,76.19,76.27,295800.0,58.9735,59.0276,58.9348,58.9967,295800.0
2013-10-28 13:00:00,76.27,76.29,76.17,76.26,209000.0,58.9967,59.0121,58.9193,58.9889,209000.0
2013-10-28 13:30:00,76.26,76.27,76.19,76.21,215400.0,58.9889,58.9967,58.9348,58.9503,215400.0
2013-10-28 14:00:00,76.21,76.25,76.16,76.24,219200.0,58.9503,58.9812,58.9116,58.9735,219200.0
2013-10-28 14:30:00,76.24,76.27,76.13,76.2,274000.0,58.9735,58.9967,58.8884,58.9425,274000.0
2013-10-28 15:00:00,76.2,76.2,76.1,76.15,294600.0,58.9425,58.9425,58.8652,58.9039,294600.0
2013-10-28 15:30:00,76.15,76.16,76.01,76.05,736800.0,58.9039,58.9116,58.7956,58.8265,736800.0
2013-10-29 09:30:00,76.21,76.4,76.05,76.2,232200.0,58.9503,59.0972,58.8265,58.9425,232200.0
2013-10-29 10:00:00,76.19,76.23,76.01,76.11,273000.0,58.9348,58.9657,58.7956,58.8729,273000.0
2013-10-29 10:30:00,76.11,76.17,75.74,75.86,354800.0,58.8729,58.9193,58.5867,58.6795,354800.0
2013-10-29 11:00:00,75.86,76.04,75.82,75.99,253200.0,58.6795,58.8188,58.6486,58.7801,253200.0
2013-10-29 11:30:00,75.99,76.0,75.89,75.94,284200.0,58.7801,58.7878,58.7027,58.7414,284200.0
2013-10-29 12:00:00,75.94,75.97,75.86,75.91,172600.0,58.7414,58.7646,58.6795,58.7182,172600.0
2013-10-29 12:30:00,75.92,75.93,75.76,75.81,190600.0,58.7259,58.7337,58.6022,58.6409,190600.0
2013-10-29 13:00:00,75.81,75.84,75.56,75.58,284000.0,58.6409,58.6641,58.4475,58.4629,284000.0
2013-10-29 13:30:00,75.58,75.61,75.29,75.32,472200.0,58.4629,58.4861,58.2386,58.2618,472200.0
2013-10-29 14:00:00,75.33,75.45,74.98,75.02,763600.0,58.2696,58.3624,57.9988,58.0298,763600.0
2013-10-29 14:30:00,75.03,75.3,74.95,75.12,808200.0,58.0375,58.2464,57.9756,58.1071,808200.0
2013-10-29 15:00:00,75.12,75.13,75.0,75.03,598800.0,58.1071,58.1149,58.0143,58.0375,598800.0
2013-10-29 15:30:00,75.02,75.3,74.96,75.3,1251400.0,58.0298,58.2464,57.9834,58.2464,1251400.0
2013-10-30 09:30:00,74.82,75.6,74.78,75.3,841000.0,57.8751,58.4784,57.8441,58.2464,841000.0
2013-10-30 10:00:00,75.3,75.37,74.84,74.85,808800.0,58.2464,58.3005,57.8905,57.8983,808800.0
2013-10-30 10:30:00,74.83,75.15,74.76,75.08,532000.0,57.8828,58.1303,57.8287,58.0762,532000.0
2013-10-30 11:00:00,75.08,75.16,74.83,74.88,400200.0,58.0762,58.1381,57.8828,57.9215,400200.0
2013-10-30 11:30:00,74.88,74.88,74.64,74.7,488000.0,57.9215,57.9215,57.7358,57.7822,488000.0
2013-10-30 12:00:00,74.67,74.85,74.61,74.85,766600.0,57.759,57.8983,57.7126,57.8983,766600.0
2013-10-30 12:30:00,74.83,75.02,74.82,74.99,261200.0,57.8828,58.0298,57.8751,58.0066,261200.0
2013-10-30 13:00:00,74.98,75.0,74.86,74.87,306600.0,57.9988,58.0143,57.906,57.9137,306600.0
2013-10-30 13:30:00,74.87,75.06,74.81,74.99,325800.0,57.9137,58.0607,57.8673,58.0066,325800.0
2013-10-30 14:00:00,75.0,75.38,74.92,75.17,929600.0,58.0143,58.3082,57.9524,58.1458,929600.0
2013-10-30 14:30:00,75.17,75.35,75.0,75.16,634000.0,58.1458,58.285,58.0143,58.1381,634000.0
2013-10-30 15:00:00,75.16,75.23,75.08,75.17,627400.0,58.1381,58.1922,58.0762,58.1458,627400.0
2013-10-30 15:30:00,75.2,75.47,75.18,75.29,1123600.0,58.169,58.3779,58.1535,58.2386,1123600.0
2013-10-31 09:30:00,75.34,75.81,75.15,75.53,528000.0,58.2773,58.6409,58.1303,58.4243,528000.0
2013-10-31 10:00:00,75.53,75.7,75.42,75.64,474200.0,58.4243,58.5558,58.3392,58.5094,474200.0
2013-10-31 10:30:00,75.64,75.86,75.59,75.82,475000.0,58.5094,58.6795,58.4707,58.6486,475000.0
2013-10-31 11:00:00,75.83,75.89,75.64,75.75,372600.0,58.6563,58.7027,58.5094,58.5944,372600.0
2013-10-31 11:30:00,75.74,75.78,75.63,75.66,286200.0,58.5867,58.6176,58.5016,58.5248,286200.0
2013-10-31 12:00:00,75.66,75.75,75.61,75.7,173000.0,58.5248,58.5944,58.4861,58.5558,173000.0
2013-10-31 12:30:00,75.71,75.89,75.71,75.77,213200.0,58.5635,58.7027,58.5635,58.6099,213200.0
2013-10-31 13:00:00,75.77,75.77,75.63,75.7,145200.0,58.6099,58.6099,58.5016,58.5558,145200.0
2013-10-31 13:30:00,75.7,75.83,75.67,75.82,193000.0,58.5558,58.6563,58.5326,58.6486,193000.0
2013-10-31 14:00:00,75.82,76.14,75.81,76.1,259200.0,58.6486,58.8961,58.6409,58.8652,259200.0
2013-10-31 14:30:00,76.1,76.13,76.03,76.04,243400.0,58.8652,58.8884,58.811,58.8188,243400.0
2013-10-31 15:00:00,76.05,76.07,75.83,75.83,480600.0,58.8265,58.842,58.6563,58.6563,480600.0
2013-10-31 15:30:00,75.83,75.91,75.72,75.73,975000.0,58.6563,58.7182,58.5712,58.579,975000.0
2013-11-01 09:30:00,76.06,76.39,75.99,76.14,512000.0,58.8342,59.0895,58.7801,58.8961,512000.0
2013-11-01 10:00:00,76.19,76.38,75.75,75.99,532000.0,58.9348,59.0818,58.5944,58.7801,532000.0
2013-11-01 10:30:00,75.97,76.33,75.92,76.3,213400.0,58.7646,59.0431,58.7259,59.0199,213400.0
2013-11-01 11:00:00,76.32,76.33,75.72,75.94,398600.0,59.0353,59.0431,58.5712,58.7414,398600.0
2013-11-01 11:30:00,75.95,76.13,75.92,76.02,195000.0,58.7491,58.8884,58.7259,58.8033,195000.0
2013-11-01 12:00:00,76.01,76.38,76.01,76.3,265600.0,58.7956,59.0818,58.7956,59.0199,265600.0
2013-11-01 12:30:00,76.29,76.52,76.27,76.39,342600.0,59.0121,59.1901,58.9967,59.0895,342600.0
2013-11-01 13:00:00,76.38,76.39,76.29,76.33,209800.0,59.0818,59.0895,59.0121,59.0431,209800.0
2013-11-01 13:30:00,76.33,76.56,76.33,76.54,224200.0,59.0431,59.221,59.0431,59.2055,224200.0
2013-11-01 14:00:00,76.55,76.58,76.42,76.53,195400.0,59.2133,59.2365,59.1127,59.1978,195400.0
2013-11-01 14:30:00,76.54,76.57,76.42,76.42,281000.0,59.2055,59.2287,59.1127,59.1127,281000.0
2013-11-01 15:00:00,76.42,76.57,76.39,76.5,334600.0,59.1127,59.2287,59.0895,59.1746,334600.0
2013-11-01 15:30:00,76.49,76.58,76.35,76.4,1188800.0,59.1668,59.2365,59.0586,59.0972,1188800.0
2013-11-04 09:30:00,76.86,76.97,76.62,76.79,423800.0,59.4531,59.5381,59.2674,59.3989,423800.0
2013-11-04 10:00:00,76.79,76.83,76.7,76.75,333600.0,59.3989,59.4298,59.3293,59.368,333600.0
2013-11-04 10:30:00,76.75,76.79,76.65,76.71,354000.0,59.368,59.3989,59.2906,59.337,354000.0
2013-11-04 11:00:00,76.71,76.87,76.71,76.75,223400.0,59.337,59.4608,59.337,59.368,223400.0
2013-11-04 11:30:00,76.73,76.79,76.71,76.72,209600.0,59.3525,59.3989,59.337,59.3448,209600.0
2013-11-04 12:00:00,76.71,76.95,76.69,76.92,231400.0,59.337,59.5227,59.3216,59.4995,231400.0
2013-11-04 12:30:00,76.92,76.94,76.66,76.67,241600.0,59.4995,59.5149,59.2983,59.3061,241600.0
2013-11-04 13:00:00,76.67,76.74,76.66,76.7,180200.0,59.3061,59.3602,59.2983,59.3293,180200.0
2013-11-04 13:30:00,76.68,76.7,76.66,76.67,168400.0,59.3138,59.3293,59.2983,59.3061,168400.0
2013-11-04 14:00:00,76.67,76.74,76.66,76.73,211400.0,59.3061,59.3602,59.2983,59.3525,211400.0
2013-11-04 14:30:00,76.73,76.92,76.72,76.88,258000.0,59.3525,59.4995,59.3448,59.4685,258000.0
2013-11-04 15:00:00,76.86,76.95,76.84,76.89,257200.0,59.4531,59.5227,59.4376,59.4763,257200.0
2013-11-04 15:30:00,76.89,76.91,76.8,76.89,518200.0,59.4763,59.4917,59.4066,59.4763,518200.0
2013-11-05 09:30:00,76.69,76.8,76.48,76.57,464400.0,59.3216,59.4066,59.1591,59.2287,464400.0
2013-11-05 10:00:00,76.58,76.79,76.5,76.62,557800.0,59.2365,59.3989,59.1746,59.2674,557800.0
2013-11-05 10:30:00,76.62,76.66,76.5,76.5,197200.0,59.2674,59.2983,59.1746,59.1746,197200.0
2013-11-05 11:00:00,76.5,76.63,76.49,76.59,436000.0,59.1746,59.2751,59.1668,59.2442,436000.0
2013-11-05 11:30:00,76.61,76.67,76.59,76.62,231600.0,59.2597,59.3061,59.2442,59.2674,231600.0
2013-11-05 12:00:00,76.63,76.71,76.59,76.66,216400.0,59.2751,59.337,59.2442,59.2983,216400.0
2013-11-05 12:30:00,76.65,76.67,76.5,76.52,154600.0,59.2906,59.3061,59.1746,59.1901,154600.0
2013-11-05 13:00:00,76.53,76.56,76.5,76.53,198400.0,59.1978,59.221,59.1746,59.1978,198400.0
2013-11-05 13:30:00,76.54,76.56,76.5,76.53,252000.0,59.2055,59.221,59.1746,59.1978,252000.0
2013-11-05 14:00:00,76.52,76.61,76.52,76.56,319800.0,59.1901,59.2597,59.1901,59.221,319800.0
2013-11-05 14:30:00,76.6,76.76,76.55,76.75,321400.0,59.2519,59.3757,59.2133,59.368,321400.0
2013-11-05 15:00:00,76.75,76.75,76.52,76.54,361800.0,59.368,59.368,59.1901,59.2055,361800.0
2013-11-05 15:30:00,76.53,76.66,76.52,76.61,706800.0,59.1978,59.2983,59.1901,59.2597,706800.0
2013-11-06 09:30:00,76.93,77.31,76.89,77.26,558800.0,59.5072,59.8011,59.4763,59.7625,558800.0
2013-11-06 10:00:00,77.26,77.29,77.18,77.29,380200.0,59.7625,59.7857,59.7006,59.7857,380200.0
2013-11-06 10:30:00,77.3,77.3,76.97,77.16,408600.0,59.7934,59.7934,59.5381,59.6851,408600.0
2013-11-06 11:00:00,77.14,77.15,76.94,77.02,288600.0,59.6696,59.6774,59.5149,59.5768,288600.0
2013-11-06 11:30:00,77.04,77.04,76.94,76.94,455200.0,59.5923,59.5923,59.5149,59.5149,455200.0
2013-11-06 12:00:00,76.94,77.08,76.94,77.05,241800.0,59.5149,59.6232,59.5149,59.6,241800.0
2013-11-06 12:30:00,77.03,77.14,77.01,77.06,260600.0,59.5846,59.6696,59.5691,59.6078,260600.0
2013-11-06 13:00:00,77.04,77.13,77.02,77.11,154200.0,59.5923,59.6619,59.5768,59.6464,154200.0
2013-11-06 13:30:00,77.11,77.11,76.95,77.0,172600.0,59.6464,59.6464,59.5227,59.5613,172600.0
2013-11-06 14:00:00,77.0,77.05,76.81,76.83,254200.0,59.5613,59.6,59.4144,59.4298,254200.0
2013-11-06 14:30:00,76.84,77.17,76.83,77.1,195200.0,59.4376,59.6928,59.4298,59.6387,195200.0
2013-11-06 15:00:00,77.1,77.17,77.06,77.11,356200.0,59.6387,59.6928,59.6078,59.6464,356200.0
2013-11-06 15:30:00,77.11,77.17,77.0,77.13,447200.0,59.6464,59.6928,59.5613,59.6619,447200.0
2013-11-07 09:30:00,77.05,78.01,77.05,77.81,548400.0,59.6,60.3426,59.6,60.1879,548400.0
2013-11-07 10:00:00,77.81,77.85,77.52,77.64,411400.0,60.1879,60.2188,59.9636,60.0564,411400.0
2013-11-07 10:30:00,77.63,78.16,77.41,77.89,564400.0,60.0487,60.4586,59.8785,60.2498,564400.0
2013-11-07 11:00:00,77.9,77.98,77.58,77.62,367600.0,60.2575,60.3194,60.01,60.0409,367600.0
2013-11-07 11:30:00,77.64,78.02,77.39,77.99,347200.0,60.0564,60.3503,59.863,60.3271,347200.0
2013-11-07 12:00:00,77.99,78.15,77.94,78.15,233200.0,60.3271,60.4509,60.2885,60.4509,233200.0
2013-11-07 12:30:00,78.14,78.15,77.63,77.63,512600.0,60.4432,60.4509,60.0487,60.0487,512600.0
2013-11-07 13:00:00,77.63,77.78,77.5,77.63,582800.0,60.0487,60.1647,59.9481,60.0487,582800.0
2013-11-07 13:30:00,77.64,77.64,77.3,77.35,330800.0,60.0564,60.0564,59.7934,59.8321,330800.0
2013-11-07 14:00:00,77.36,77.36,77.0,77.0,372400.0,59.8398,59.8398,59.5613,59.5613,372400.0
2013-11-07 14:30:00,77.0,77.2,76.78,77.16,366600.0,59.5613,59.7161,59.3912,59.6851,366600.0
2013-11-07 15:00:00,77.2,77.2,76.9,76.9,401200.0,59.7161,59.7161,59.484,59.484,401200.0
2013-11-07 15:30:00,76.92,77.13,76.9,77.06,758400.0,59.4995,59.6619,59.484,59.6078,758400.0
2013-11-08 09:30:00,76.77,77.05,76.44,76.48,414000.0,59.3834,59.6,59.1282,59.1591,414000.0
2013-11-08 10:00:00,76.47,76.97,76.38,76.8,315800.0,59.1514,59.5381,59.0818,59.4066,315800.0
2013-11-08 10:30:00,76.79,76.91,76.71,76.89,248800.0,59.3989,59.4917,59.337,59.4763,248800.0
2013-11-08 11:00:00,76.89,76.99,76.78,76.78,266600.0,59.4763,59.5536,59.3912,59.3912,266600.0
2013-11-08 11:30:00,76.8,77.03,76.77,76.92,590800.0,59.4066,59.5846,59.3834,59.4995,590800.0
2013-11-08 12:00:00,76.95,77.04,76.85,76.95,202400.0,59.5227,59.5923,59.4453,59.5227,202400.0
2013-11-08 12:30:00,76.94,77.17,76.92,77.16,228600.0,59.5149,59.6928,59.4995,59.6851,228600.0
2013-11-08 13:00:00,77.13,77.17,77.07,77.13,178600.0,59.6619,59.6928,59.6155,59.6619,178600.0
2013-11-08 13:30:00,77.11,77.27,77.11,77.24,276600.0,59.6464,59.7702,59.6464,59.747,276600.0
2013-11-08 14:00:00,77.24,77.33,77.12,77.24,270600.0,59.747,59.8166,59.6542,59.747,270600.0
2013-11-08 14:30:00,77.25,77.33,77.16,77.27,291200.0,59.7547,59.8166,59.6851,59.7702,291200.0
2013-11-08 15:00:00,77.25,77.34,77.2,77.25,318800.0,59.7547,59.8243,59.7161,59.7547,318800.0
2013-11-08 15:30:00,77.26,77.55,77.23,77.52,1007200.0,59.7625,59.9868,59.7393,59.9636,1007200.0
2013-11-11 09:30:00,77.57,77.94,77.3,77.83,343600.0,60.0023,60.2885,59.7934,60.2034,343600.0
2013-11-11 10:00:00,77.8,77.97,77.8,77.93,262000.0,60.1802,60.3117,60.1802,60.2807,262000.0
2013-11-11 10:30:00,77.91,78.06,77.86,78.03,297200.0,60.2653,60.3813,60.2266,60.3581,297200.0
2013-11-11 11:00:00,78.03,78.03,77.89,77.94,257200.0,60.3581,60.3581,60.2498,60.2885,257200.0
2013-11-11 11:30:00,77.94,77.97,77.88,77.92,148000.0,60.2885,60.3117,60.242,60.273,148000.0
2013-11-11 12:00:00,77.92,77.94,77.87,77.91,102400.0,60.273,60.2885,60.2343,60.2653,102400.0
2013-11-11 12:30:00,77.93,77.93,77.76,77.86,174800.0,60.2807,60.2807,60.1492,60.2266,174800.0
2013-11-11 13:00:00,77.86,77.92,77.8,77.89,185200.0,60.2266,60.273,60.1802,60.2498,185200.0
2013-11-11 13:30:00,77.89,77.94,77.83,77.91,98600.0,60.2498,60.2885,60.2034,60.2653,98600.0
2013-11-11 14:00:00,77.9,77.94,77.82,77.92,125200.0,60.2575,60.2885,60.1956,60.273,125200.0
2013-11-11 14:30:00,77.91,77.97,77.85,77.96,245000.0,60.2653,60.3117,60.2188,60.3039,245000.0
2013-11-11 15:00:00,77.93,78.0,77.9,77.96,374200.0,60.2807,60.3349,60.2575,60.3039,374200.0
2013-11-11 15:30:00,77.95,77.98,77.88,77.91,568000.0,60.2962,60.3194,60.242,60.2653,568000.0
2013-11-12 09:30:00,77.91,78.55,77.89,78.51,491400.0,60.2653,60.7603,60.2498,60.7294,491400.0
2013-11-12 10:00:00,78.51,78.61,78.17,78.4,526800.0,60.7294,60.8067,60.4664,60.6443,526800.0
2013-11-12 10:30:00,78.41,78.58,78.3,78.54,308800.0,60.652,60.7835,60.5669,60.7526,308800.0
2013-11-12 11:00:00,78.56,78.6,78.3,78.35,230600.0,60.768,60.799,60.5669,60.6056,230600.0
2013-11-12 11:30:00,78.38,78.53,78.26,78.31,251000.0,60.6288,60.7448,60.536,60.5747,251000.0
2013-11-12 12:00:00,78.31,78.36,78.22,78.24,299800.0,60.5747,60.6133,60.505,60.5205,299800.0
2013-11-12 12:30:00,78.23,78.25,78.08,78.1,100800.0,60.5128,60.5283,60.3968,60.4122,100800.0
2013-11-12 13:00:00,78.11,78.25,78.07,78.08,113200.0,60.42,60.5283,60.389,60.3968,113200.0
2013-11-12 13:30:00,78.11,78.12,77.95,77.96,123200.0,60.42,60.4277,60.2962,60.3039,123200.0
2013-11-12 14:00:00,77.95,78.21,77.94,78.12,199000.0,60.2962,60.4973,60.2885,60.4277,199000.0
2013-11-12 14:30:00,78.13,78.33,78.07,78.32,190000.0,60.4354,60.5901,60.389,60.5824,190000.0
2013-11-12 15:00:00,78.31,78.47,78.31,78.36,334800.0,60.5747,60.6984,60.5747,60.6133,334800.0
2013-11-12 15:30:00,78.36,78.38,78.22,78.33,534800.0,60.6133,60.6288,60.505,60.5901,534800.0
2013-11-13 09:30:00,77.74,78.12,77.72,78.06,477200.0,60.1338,60.4277,60.1183,60.3813,477200.0
2013-11-13 10:00:00,78.06,78.29,78.04,78.18,262000.0,60.3813,60.5592,60.3658,60.4741,262000.0
2013-11-13 10:30:00,78.2,78.33,78.14,78.31,166000.0,60.4896,60.5901,60.4432,60.5747,166000.0
2013-11-13 11:00:00,78.28,78.38,78.19,78.22,282600.0,60.5515,60.6288,60.4818,60.505,282600.0
2013-11-13 11:30:00,78.24,78.58,78.21,78.58,268000.0,60.5205,60.7835,60.4973,60.7835,268000.0
2013-11-13 12:00:00,78.58,78.59,78.35,78.42,149400.0,60.7835,60.7912,60.6056,60.6597,149400.0
2013-11-13 12:30:00,78.42,78.61,78.36,78.48,154200.0,60.6597,60.8067,60.6133,60.7062,154200.0
2013-11-13 13:00:00,78.49,78.58,78.31,78.56,187800.0,60.7139,60.7835,60.5747,60.768,187800.0
2013-11-13 13:30:00,78.58,78.65,78.56,78.64,176800.0,60.7835,60.8377,60.768,60.8299,176800.0
2013-11-13 14:00:00,78.63,78.71,78.58,78.65,293200.0,60.8222,60.8841,60.7835,60.8377,293200.0
2013-11-13 14:30:00,78.64,78.79,78.61,78.73,302800.0,60.8299,60.946,60.8067,60.8995,302800.0
2013-11-13 15:00:00,78.74,78.95,78.67,78.89,319800.0,60.9073,61.0697,60.8531,61.0233,319800.0
2013-11-13 15:30:00,78.89,79.14,78.84,79.02,855800.0,61.0233,61.2167,60.9846,61.1239,855800.0
2013-11-14 09:30:00,79.04,79.04,78.75,78.76,396200.0,61.1393,61.1393,60.915,60.9227,396200.0
2013-11-14 10:00:00,78.77,78.89,78.65,78.75,472000.0,60.9305,61.0233,60.8377,60.915,472000.0
2013-11-14 10:30:00,78.77,79.07,78.76,79.03,249600.0,60.9305,61.1625,60.9227,61.1316,249600.0
2013-11-14 11:00:00,79.02,79.31,78.99,79.14,316200.0,61.1239,61.3482,61.1007,61.2167,316200.0
2013-11-14 11:30:00,79.11,79.28,79.0,79.14,257600.0,61.1935,61.325,61.1084,61.2167,257600.0
2013-11-14 12:00:00,79.14,79.19,78.99,79.01,193200.0,61.2167,61.2554,61.1007,61.1161,193200.0
2013-11-14 12:30:00,79.04,79.08,78.99,79.04,147000.0,61.1393,61.1703,61.1007,61.1393,147000.0
2013-11-14 13:00:00,79.03,79.12,79.0,79.05,165200.0,61.1316,61.2012,61.1084,61.1471,165200.0
2013-11-14 13:30:00,79.03,79.09,78.96,79.02,121800.0,61.1316,61.178,61.0775,61.1239,121800.0
2013-11-14 14:00:00,79.01,79.09,78.98,79.04,201000.0,61.1161,61.178,61.0929,61.1393,201000.0
2013-11-14 14:30:00,79.06,79.06,78.97,79.02,499400.0,61.1548,61.1548,61.0852,61.1239,499400.0
2013-11-14 15:00:00,79.01,79.16,79.0,79.09,575200.0,61.1161,61.2322,61.1084,61.178,575200.0
2013-11-14 15:30:00,79.09,79.21,78.99,79.17,1195600.0,61.178,61.2708,61.1007,61.2399,1195600.0
2013-11-15 09:30:00,79.2,79.61,79.1,79.58,644400.0,61.2631,61.5802,61.1857,61.557,644400.0
2013-11-15 10:00:00,79.56,79.56,79.33,79.36,116600.0,61.5416,61.5416,61.3637,61.3869,116600.0
2013-11-15 10:30:00,79.38,79.52,79.35,79.47,243000.0,61.4023,61.5106,61.3791,61.4719,243000.0
2013-11-15 11:00:00,79.48,79.53,79.44,79.52,134800.0,61.4797,61.5184,61.4487,61.5106,134800.0
2013-11-15 11:30:00,79.52,79.54,79.42,79.47,152200.0,61.5106,61.5261,61.4333,61.4719,152200.0
2013-11-15 12:00:00,79.46,79.56,79.42,79.52,153400.0,61.4642,61.5416,61.4333,61.5106,153400.0
2013-11-15 12:30:00,79.51,79.53,79.33,79.37,116200.0,61.5029,61.5184,61.3637,61.3946,116200.0
2013-11-15 13:00:00,79.38,79.53,79.35,79.52,185000.0,61.4023,61.5184,61.3791,61.5106,185000.0
2013-11-15 13:30:00,79.52,79.64,79.48,79.49,163400.0,61.5106,61.6034,61.4797,61.4874,163400.0
2013-11-15 14:00:00,79.48,79.69,79.47,79.58,218600.0,61.4797,61.6421,61.4719,61.557,218600.0
2013-11-15 14:30:00,79.58,79.65,79.54,79.6,145400.0,61.557,61.6112,61.5261,61.5725,145400.0
2013-11-15 15:00:00,79.6,79.79,79.58,79.76,261000.0,61.5725,61.7195,61.557,61.6963,261000.0
2013-11-15 15:30:00,79.79,79.79,79.67,79.75,364400.0,61.7195,61.7195,61.6267,61.6885,364400.0
2013-11-18 09:30:00,79.8,79.96,79.39,79.48,292800.0,61.7272,61.851,61.4101,61.4797,292800.0
2013-11-18 10:00:00,79.47,79.94,79.42,79.89,226200.0,61.4719,61.8355,61.4333,61.7968,226200.0
2013-11-18 10:30:00,79.9,79.91,79.7,79.81,176400.0,61.8046,61.8123,61.6499,61.7349,176400.0
2013-11-18 11:00:00,79.82,79.86,79.77,79.81,217000.0,61.7427,61.7736,61.704,61.7349,217000.0
2013-11-18 11:30:00,79.81,79.91,79.73,79.83,177800.0,61.7349,61.8123,61.6731,61.7504,177800.0
2013-11-18 12:00:00,79.83,79.89,79.81,79.83,152800.0,61.7504,61.7968,61.7349,61.7504,152800.0
2013-11-18 12:30:00,79.83,79.84,79.8,79.81,127200.0,61.7504,61.7582,61.7272,61.7349,127200.0
2013-11-18 13:00:00,79.81,79.83,79.64,79.71,161000.0,61.7349,61.7504,61.6034,61.6576,161000.0
2013-11-18 13:30:00,79.71,79.8,79.67,79.8,172000.0,61.6576,61.7272,61.6267,61.7272,172000.0
2013-11-18 14:00:00,79.8,79.88,79.77,79.86,266600.0,61.7272,61.7891,61.704,61.7736,266600.0
2013-11-18 14:30:00,79.87,79.88,79.69,79.73,195000.0,61.7814,61.7891,61.6421,61.6731,195000.0
2013-11-18 15:00:00,79.72,79.73,79.41,79.53,354800.0,61.6653,61.6731,61.4255,61.5184,354800.0
2013-11-18 15:30:00,79.53,79.66,79.47,79.66,469200.0,61.5184,61.6189,61.4719,61.6189,469200.0
2013-11-19 09:30:00,79.53,79.8,79.36,79.58,248400.0,61.5184,61.7272,61.3869,61.557,248400.0
2013-11-19 10:00:00,79.63,79.63,79.47,79.5,130600.0,61.5957,61.5957,61.4719,61.4952,130600.0
2013-11-19 10:30:00,79.5,79.55,79.21,79.21,224600.0,61.4952,61.5338,61.2708,61.2708,224600.0
2013-11-19 11:00:00,79.2,79.2,78.96,79.06,233800.0,61.2631,61.2631,61.0775,61.1548,233800.0
2013-11-19 11:30:00,79.05,79.08,78.88,78.94,188200.0,61.1471,61.1703,61.0156,61.062,188200.0
2013-11-19 12:00:00,78.97,79.08,78.92,79.05,197000.0,61.0852,61.1703,61.0465,61.1471,197000.0
2013-11-19 12:30:00,79.06,79.3,79.04,79.05,325000.0,61.1548,61.3405,61.1393,61.1471,325000.0
2013-11-19 13:00:00,79.05,79.06,78.75,78.77,162000.0,61.1471,61.1548,60.915,60.9305,162000.0
2013-11-19 13:30:00,78.77,78.9,78.72,78.84,189200.0,60.9305,61.031,60.8918,60.9846,189200.0
2013-11-19 14:00:00,78.83,78.92,78.81,78.81,225200.0,60.9769,61.0465,60.9614,60.9614,225200.0
2013-11-19 14:30:00,78.81,79.0,78.81,78.83,171600.0,60.9614,61.1084,60.9614,60.9769,171600.0
2013-11-19 15:00:00,78.82,78.97,78.81,78.85,219000.0,60.9692,61.0852,60.9614,60.9924,219000.0
2013-11-19 15:30:00,78.85,79.08,78.78,79.05,633800.0,60.9924,61.1703,60.9382,61.1471,633800.0
2013-11-20 09:30:00,79.36,79.52,78.89,79.19,246000.0,61.3869,61.5106,61.0233,61.2554,246000.0
2013-11-20 10:00:00,79.14,79.4,78.97,79.25,151600.0,61.2167,61.4178,61.0852,61.3018,151600.0
2013-11-20 10:30:00,79.25,79.28,79.03,79.26,128000.0,61.3018,61.325,61.1316,61.3095,128000.0
2013-11-20 11:00:00,79.26,79.42,79.17,79.35,141800.0,61.3095,61.4333,61.2399,61.3791,141800.0
2013-11-20 11:30:00,79.33,79.38,79.25,79.26,150800.0,61.3637,61.4023,61.3018,61.3095,150800.0
2013-11-20 12:00:00,79.26,79.42,79.25,79.41,141600.0,61.3095,61.4333,61.3018,61.4255,141600.0
2013-11-20 12:30:00,79.41,79.53,79.33,79.53,143400.0,61.4255,61.5184,61.3637,61.5184,143400.0
2013-11-20 13:00:00,79.53,79.61,79.44,79.58,131400.0,61.5184,61.5802,61.4487,61.557,131400.0
2013-11-20 13:30:00,79.59,79.72,79.56,79.58,178600.0,61.5648,61.6653,61.5416,61.557,178600.0
2013-11-20 14:00:00,79.59,79.59,79.2,79.42,208000.0,61.5648,61.5648,61.2631,61.4333,208000.0
2013-11-20 14:30:00,79.43,79.48,79.25,79.33,157400.0,61.441,61.4797,61.3018,61.3637,157400.0
2013-11-20 15:00:00,79.32,79.35,79.13,79.33,300800.0,61.3559,61.3791,61.209,61.3637,300800.0
2013-11-20 15:30:00,79.33,79.36,79.17,79.3,434400.0,61.3637,61.3869,61.2399,61.3405,434400.0
2013-11-21 09:30:00,79.46,79.58,79.06,79.27,387400.0,61.4642,61.557,61.1548,61.3172,387400.0
2013-11-21 10:00:00,79.28,79.36,79.03,79.03,215000.0,61.325,61.3869,61.1316,61.1316,215000.0
2013-11-21 10:30:00,79.04,79.36,79.04,79.2,253400.0,61.1393,61.3869,61.1393,61.2631,253400.0
2013-11-21 11:00:00,79.19,79.32,79.16,79.32,151800.0,61.2554,61.3559,61.2322,61.3559,151800.0
2013-11-21 11:30:00,79.33,79.37,79.19,79.31,165800.0,61.3637,61.3946,61.2554,61.3482,165800.0
2013-11-21 12:00:00,79.3,80.92,79.21,80.73,1752400.0,61.3405,62.5936,61.2708,62.4466,1752400.0
2013-11-21 12:30:00,80.73,80.89,80.41,80.45,1129600.0,62.4466,62.5704,62.1991,62.23,1129600.0
2013-11-21 13:00:00,80.44,80.73,80.4,80.69,474000.0,62.2223,62.4466,62.1913,62.4156,474000.0
2013-11-21 13:30:00,80.69,80.83,80.58,80.62,356400.0,62.4156,62.5239,62.3306,62.3615,356400.0
2013-11-21 14:00:00,80.62,80.64,80.38,80.48,212000.0,62.3615,62.377,62.1759,62.2532,212000.0
2013-11-21 14:30:00,80.49,80.49,80.3,80.39,321400.0,62.2609,62.2609,62.114,62.1836,321400.0
2013-11-21 15:00:00,80.39,80.47,80.3,80.36,333800.0,62.1836,62.2455,62.114,62.1604,333800.0
2013-11-21 15:30:00,80.36,80.42,80.3,80.39,719000.0,62.1604,62.2068,62.114,62.1836,719000.0
2013-11-22 09:30:00,80.64,80.73,80.3,80.35,406200.0,62.377,62.4466,62.114,62.1527,406200.0
2013-11-22 10:00:00,80.36,80.58,80.29,80.39,189600.0,62.1604,62.3306,62.1062,62.1836,189600.0
2013-11-22 10:30:00,80.41,80.47,80.27,80.31,188600.0,62.1991,62.2455,62.0908,62.1217,188600.0
2013-11-22 11:00:00,80.3,80.65,80.29,80.61,204800.0,62.114,62.3847,62.1062,62.3538,204800.0
2013-11-22 11:30:00,80.61,80.77,80.57,80.67,208800.0,62.3538,62.4775,62.3228,62.4002,208800.0
2013-11-22 12:00:00,80.69,80.9,80.67,80.79,194600.0,62.4156,62.5781,62.4002,62.493,194600.0
2013-11-22 12:30:00,80.78,80.86,80.73,80.75,206200.0,62.4853,62.5471,62.4466,62.4621,206200.0
2013-11-22 13:00:00,80.75,80.83,80.67,80.83,104800.0,62.4621,62.5239,62.4002,62.5239,104800.0
2013-11-22 13:30:00,80.83,80.84,80.75,80.8,133800.0,62.5239,62.5317,62.4621,62.5007,133800.0
2013-11-22 14:00:00,80.79,80.89,80.75,80.86,166200.0,62.493,62.5704,62.4621,62.5471,166200.0
2013-11-22 14:30:00,80.87,80.87,80.76,80.8,140600.0,62.5549,62.5549,62.4698,62.5007,140600.0
2013-11-22 15:00:00,80.8,80.92,80.8,80.86,220800.0,62.5007,62.5936,62.5007,62.5471,220800.0
2013-11-22 15:30:00,80.86,81.05,80.83,81.01,560000.0,62.5471,62.6941,62.5239,62.6632,560000.0
2013-11-25 09:30:00,81.01,81.42,81.01,81.23,188600.0,62.6632,62.9803,62.6632,62.8334,188600.0
2013-11-25 10:00:00,81.23,81.23,81.0,81.02,163800.0,62.8334,62.8334,62.6554,62.6709,163800.0
2013-11-25 10:30:00,81.0,81.1,81.0,81.01,117600.0,62.6554,62.7328,62.6554,62.6632,117600.0
2013-11-25 11:00:00,81.03,81.1,81.01,81.04,105800.0,62.6786,62.7328,62.6632,62.6864,105800.0
2013-11-25 11:30:00,81.06,81.06,81.0,81.02,115000.0,62.7019,62.7019,62.6554,62.6709,115000.0
2013-11-25 12:00:00,81.03,81.16,81.0,81.14,116200.0,62.6786,62.7792,62.6554,62.7637,116200.0
2013-11-25 12:30:00,81.14,81.14,80.98,80.99,99200.0,62.7637,62.7637,62.64,62.6477,99200.0
2013-11-25 13:00:00,80.99,81.03,80.92,80.94,183200.0,62.6477,62.6786,62.5936,62.609,183200.0
2013-11-25 13:30:00,80.93,80.95,80.89,80.94,87200.0,62.6013,62.6168,62.5704,62.609,87200.0
2013-11-25 14:00:00,80.94,81.06,80.94,81.06,166600.0,62.609,62.7019,62.609,62.7019,166600.0
2013-11-25 14:30:00,81.06,81.31,81.05,81.29,228600.0,62.7019,62.8952,62.6941,62.8798,228600.0
2013-11-25 15:00:00,81.31,81.33,81.02,81.04,282400.0,62.8952,62.9107,62.6709,62.6864,282400.0
2013-11-25 15:30:00,81.04,81.06,80.96,81.01,475600.0,62.6864,62.7019,62.6245,62.6632,475600.0
2013-11-26 09:30:00,81.06,81.24,80.58,80.78,308000.0,62.7019,62.8411,62.3306,62.4853,308000.0
2013-11-26 10:00:00,80.78,80.83,80.64,80.64,182000.0,62.4853,62.5239,62.377,62.377,182000.0
2013-11-26 10:30:00,80.64,80.76,80.6,80.75,179200.0,62.377,62.4698,62.346,62.4621,179200.0
2013-11-26 11:00:00,80.76,80.79,80.68,80.72,121200.0,62.4698,62.493,62.4079,62.4389,121200.0
2013-11-26 11:30:00,80.72,80.86,80.69,80.76,176400.0,62.4389,62.5471,62.4156,62.4698,176400.0
2013-11-26 12:00:00,80.78,80.98,80.78,80.83,120800.0,62.4853,62.64,62.4853,62.5239,120800.0
2013-11-26 12:30:00,80.85,80.86,80.78,80.83,101200.0,62.5394,62.5471,62.4853,62.5239,101200.0
2013-11-26 13:00:00,80.82,80.86,80.78,80.81,132800.0,62.5162,62.5471,62.4853,62.5085,132800.0
2013-11-26 13:30:00,80.79,81.04,80.79,81.03,105800.0,62.493,62.6864,62.493,62.6786,105800.0
2013-11-26 14:00:00,81.03,81.07,80.89,80.97,113800.0,62.6786,62.7096,62.5704,62.6322,113800.0
2013-11-26 14:30:00,80.96,81.01,80.92,80.99,114000.0,62.6245,62.6632,62.5936,62.6477,114000.0
2013-11-26 15:00:00,80.99,81.11,80.95,81.09,151400.0,62.6477,62.7405,62.6168,62.7251,151400.0
2013-11-26 15:30:00,81.09,81.15,80.8,80.83,556600.0,62.7251,62.7715,62.5007,62.5239,556600.0
2013-11-27 09:30:00,81.07,81.38,80.66,81.16,205600.0,62.7096,62.9494,62.3924,62.7792,205600.0
2013-11-27 10:00:00,81.18,81.39,81.18,81.36,166800.0,62.7947,62.9571,62.7947,62.9339,166800.0
2013-11-27 10:30:00,81.38,81.42,81.31,81.36,199600.0,62.9494,62.9803,62.8952,62.9339,199600.0
2013-11-27 11:00:00,81.36,81.54,81.36,81.52,134800.0,62.9339,63.0731,62.9339,63.0577,134800.0
2013-11-27 11:30:00,81.52,81.61,81.47,81.5,177800.0,63.0577,63.1273,63.019,63.0422,177800.0
2013-11-27 12:00:00,81.49,81.53,81.4,81.53,173600.0,63.0345,63.0654,62.9649,63.0654,173600.0
2013-11-27 12:30:00,81.54,81.58,81.39,81.42,304800.0,63.0731,63.1041,62.9571,62.9803,304800.0
2013-11-27 13:00:00,81.38,81.46,81.25,81.45,163000.0,62.9494,63.0113,62.8488,63.0035,163000.0
2013-11-27 13:30:00,81.46,81.51,81.43,81.47,118600.0,63.0113,63.0499,62.9881,63.019,118600.0
2013-11-27 14:00:00,81.46,81.47,81.39,81.43,116600.0,63.0113,63.019,62.9571,62.9881,116600.0
2013-11-27 14:30:00,81.44,81.54,81.44,81.51,96800.0,62.9958,63.0731,62.9958,63.0499,96800.0
2013-11-27 15:00:00,81.51,81.54,81.47,81.5,141800.0,63.0499,63.0731,63.019,63.0422,141800.0
2013-11-27 15:30:00,81.5,81.55,81.41,81.44,471400.0,63.0422,63.0809,62.9726,62.9958,471400.0
2013-11-29 09:30:00,81.28,81.42,81.0,81.32,203000.0,63.1786,63.2874,62.9609,63.2096,203000.0
2013-11-29 10:00:00,81.31,81.51,81.29,81.44,178400.0,63.2019,63.3573,63.1863,63.3029,178400.0
2013-11-29 10:30:00,81.42,81.58,81.4,81.52,147800.0,63.2874,63.4117,63.2718,63.3651,147800.0
2013-11-29 11:00:00,81.52,81.52,81.28,81.3,105800.0,63.3651,63.3651,63.1786,63.1941,105800.0
2013-11-29 11:30:00,81.3,81.38,81.23,81.34,119800.0,63.1941,63.2563,63.1397,63.2252,119800.0
2013-11-29 12:00:00,81.35,81.35,81.28,81.3,159200.0,63.233,63.233,63.1786,63.1941,159200.0
2013-11-29 12:30:00,81.3,81.3,80.72,80.98,378800.0,63.1941,63.1941,62.7433,62.9454,378800.0
2013-12-02 09:30:00,81.06,81.86,81.06,81.48,421800.0,63.0075,63.6294,63.0075,63.334,421800.0
2013-12-02 10:00:00,81.52,81.84,81.42,81.7,425600.0,63.3651,63.6138,63.2874,63.505,425600.0
2013-12-02 10:30:00,81.71,81.85,81.58,81.69,258800.0,63.5128,63.6216,63.4117,63.4972,258800.0
2013-12-02 11:00:00,81.7,81.76,81.62,81.64,210200.0,63.505,63.5517,63.4428,63.4584,210200.0
2013-12-02 11:30:00,81.64,82.04,81.63,82.0,186000.0,63.4584,63.7693,63.4506,63.7382,186000.0
2013-12-02 12:00:00,81.98,82.05,81.84,82.05,198800.0,63.7227,63.7771,63.6138,63.7771,198800.0
2013-12-02 12:30:00,82.05,82.24,82.02,82.02,310400.0,63.7771,63.9248,63.7537,63.7537,310400.0
2013-12-02 13:00:00,82.01,82.06,81.88,82.0,124600.0,63.746,63.7848,63.6449,63.7382,124600.0
2013-12-02 13:30:00,82.0,82.08,81.84,81.89,115400.0,63.7382,63.8004,63.6138,63.6527,115400.0
2013-12-02 14:00:00,81.89,81.94,81.72,81.89,177600.0,63.6527,63.6916,63.5206,63.6527,177600.0
2013-12-02 14:30:00,81.89,82.06,81.8,81.94,320400.0,63.6527,63.7848,63.5827,63.6916,320400.0
2013-12-02 15:00:00,81.95,82.17,81.95,81.95,372000.0,63.6993,63.8703,63.6993,63.6993,372000.0
2013-12-02 15:30:00,81.95,81.96,81.68,81.79,980600.0,63.6993,63.7071,63.4895,63.575,980600.0
2013-12-03 09:30:00,81.58,81.8,81.14,81.73,450200.0,63.4117,63.5827,63.0697,63.5283,450200.0
2013-12-03 10:00:00,81.73,81.75,81.39,81.46,209000.0,63.5283,63.5439,63.2641,63.3185,209000.0
2013-12-03 10:30:00,81.48,81.6,81.42,81.57,130000.0,63.334,63.4273,63.2874,63.404,130000.0
2013-12-03 11:00:00,81.58,81.6,81.18,81.21,200000.0,63.4117,63.4273,63.1008,63.1241,200000.0
2013-12-03 11:30:00,81.2,81.27,81.01,81.07,239600.0,63.1164,63.1708,62.9687,63.0153,239600.0
2013-12-03 12:00:00,81.06,81.39,81.03,81.32,149200.0,63.0075,63.2641,62.9842,63.2096,149200.0
2013-12-03 12:30:00,81.32,81.45,81.19,81.33,130000.0,63.2096,63.3107,63.1086,63.2174,130000.0
2013-12-03 13:00:00,81.33,81.39,81.14,81.17,125400.0,63.2174,63.2641,63.0697,63.093,125400.0
2013-12-03 13:30:00,81.19,81.2,81.04,81.05,131400.0,63.1086,63.1164,62.992,62.9998,131400.0
2013-12-03 14:00:00,81.05,81.07,80.92,80.98,124000.0,62.9998,63.0153,62.8987,62.9454,124000.0
2013-12-03 14:30:00,80.98,81.24,80.96,81.22,225600.0,62.9454,63.1475,62.9298,63.1319,225600.0
2013-12-03 15:00:00,81.22,81.23,81.01,81.1,218000.0,63.1319,63.1397,62.9687,63.0386,218000.0
2013-12-03 15:30:00,81.09,81.28,80.99,81.23,646000.0,63.0309,63.1786,62.9531,63.1397,646000.0
2013-12-04 09:30:00,81.04,81.25,80.31,80.92,338200.0,62.992,63.1552,62.4246,62.8987,338200.0
2013-12-04 10:00:00,80.97,81.42,80.94,81.33,197000.0,62.9376,63.2874,62.9143,63.2174,197000.0
2013-12-04 10:30:00,81.35,81.43,81.16,81.25,139800.0,63.233,63.2951,63.0853,63.1552,139800.0
2013-12-04 11:00:00,81.22,81.32,81.15,81.22,192000.0,63.1319,63.2096,63.0775,63.1319,192000.0
2013-12-04 11:30:00,81.22,81.27,80.94,80.96,151800.0,63.1319,63.1708,62.9143,62.9298,151800.0
2013-12-04 12:00:00,80.94,80.94,80.42,80.59,215600.0,62.9143,62.9143,62.5101,62.6422,215600.0
2013-12-04 12:30:00,80.61,80.88,80.6,80.67,124400.0,62.6578,62.8676,62.65,62.7044,124400.0
2013-12-04 13:00:00,80.71,80.77,80.17,80.17,139400.0,62.7355,62.7821,62.3158,62.3158,139400.0
2013-12-04 13:30:00,80.17,80.27,80.01,80.2,158200.0,62.3158,62.3935,62.1914,62.3391,158200.0
2013-12-04 14:00:00,80.2,80.39,80.14,80.33,173200.0,62.3391,62.4868,62.2924,62.4401,173200.0
2013-12-04 14:30:00,80.34,80.51,80.33,80.49,114000.0,62.4479,62.58,62.4401,62.5645,114000.0
2013-12-04 15:00:00,80.5,80.7,80.42,80.68,160600.0,62.5723,62.7277,62.5101,62.7122,160600.0
2013-12-04 15:30:00,80.67,80.88,80.61,80.68,306800.0,62.7044,62.8676,62.6578,62.7122,306800.0
2013-12-05 09:30:00,81.38,81.42,80.89,81.14,413600.0,63.2563,63.2874,62.8754,63.0697,413600.0
2013-12-05 10:00:00,81.14,81.73,81.13,81.48,234200.0,63.0697,63.5283,63.062,63.334,234200.0
2013-12-05 10:30:00,81.49,81.58,81.25,81.3,272000.0,63.3418,63.4117,63.1552,63.1941,272000.0
2013-12-05 11:00:00,81.3,81.35,81.17,81.17,186400.0,63.1941,63.233,63.093,63.093,186400.0
2013-12-05 11:30:00,81.2,81.48,81.16,81.42,211800.0,63.1164,63.334,63.0853,63.2874,211800.0
2013-12-05 12:00:00,81.43,81.64,81.42,81.42,173400.0,63.2951,63.4584,63.2874,63.2874,173400.0
2013-12-05 12:30:00,81.4,81.47,81.19,81.29,153800.0,63.2718,63.3262,63.1086,63.1863,153800.0
2013-12-05 13:00:00,81.3,81.4,81.17,81.27,159200.0,63.1941,63.2718,63.093,63.1708,159200.0
2013-12-05 13:30:00,81.28,81.32,81.23,81.31,189600.0,63.1786,63.2096,63.1397,63.2019,189600.0
2013-12-05 14:00:00,81.29,81.41,81.29,81.36,181400.0,63.1863,63.2796,63.1863,63.2407,181400.0
2013-12-05 14:30:00,81.36,81.39,81.21,81.21,173200.0,63.2407,63.2641,63.1241,63.1241,173200.0
2013-12-05 15:00:00,81.2,81.33,81.15,81.26,192400.0,63.1164,63.2174,63.0775,63.163,192400.0
2013-12-05 15:30:00,81.26,81.38,81.11,81.19,576000.0,63.163,63.2563,63.0464,63.1086,576000.0
2013-12-06 09:30:00,81.96,82.23,81.54,81.86,307800.0,63.7071,63.917,63.3806,63.6294,307800.0
2013-12-06 10:00:00,81.83,82.57,81.83,82.51,472400.0,63.6061,64.1813,63.6061,64.1346,472400.0
2013-12-06 10:30:00,82.5,82.56,82.08,82.1,321800.0,64.1269,64.1735,63.8004,63.8159,321800.0
2013-12-06 11:00:00,82.11,82.17,82.05,82.13,182600.0,63.8237,63.8703,63.7771,63.8393,182600.0
2013-12-06 11:30:00,82.12,82.25,82.08,82.12,179200.0,63.8315,63.9325,63.8004,63.8315,179200.0
2013-12-06 12:00:00,82.11,82.22,82.08,82.08,191400.0,63.8237,63.9092,63.8004,63.8004,191400.0
2013-12-06 12:30:00,82.07,82.26,82.07,82.16,107000.0,63.7926,63.9403,63.7926,63.8626,107000.0
2013-12-06 13:00:00,82.17,82.17,82.05,82.07,131000.0,63.8703,63.8703,63.7771,63.7926,131000.0
2013-12-06 13:30:00,82.08,82.29,82.06,82.13,118200.0,63.8004,63.9636,63.7848,63.8393,118200.0
2013-12-06 14:00:00,82.13,82.19,82.07,82.07,150800.0,63.8393,63.8859,63.7926,63.7926,150800.0
2013-12-06 14:30:00,82.06,82.13,82.06,82.08,156000.0,63.7848,63.8393,63.7848,63.8004,156000.0
2013-12-06 15:00:00,82.08,82.2,82.08,82.09,173600.0,63.8004,63.8937,63.8004,63.8082,173600.0
2013-12-06 15:30:00,82.09,82.17,82.0,82.15,564000.0,63.8082,63.8703,63.7382,63.8548,564000.0
2013-12-09 09:30:00,82.8,82.8,82.1,82.34,565800.0,64.36,64.36,63.8159,64.0025,565800.0
2013-12-09 10:00:00,82.33,82.46,82.14,82.14,482200.0,63.9947,64.0958,63.847,63.847,482200.0
2013-12-09 10:30:00,82.14,82.14,81.94,82.0,289200.0,63.847,63.847,63.6916,63.7382,289200.0
2013-12-09 11:00:00,82.0,82.08,81.96,82.08,255800.0,63.7382,63.8004,63.7071,63.8004,255800.0
2013-12-09 11:30:00,82.04,82.11,82.02,82.07,178200.0,63.7693,63.8237,63.7537,63.7926,178200.0
2013-12-09 12:00:00,82.07,82.1,82.0,82.02,181400.0,63.7926,63.8159,63.7382,63.7537,181400.0
2013-12-09 12:30:00,82.03,82.14,82.01,82.08,133800.0,63.7615,63.847,63.746,63.8004,133800.0
2013-12-09 13:00:00,82.08,82.17,82.07,82.11,168800.0,63.8004,63.8703,63.7926,63.8237,168800.0
2013-12-09 13:30:00,82.11,82.16,81.98,82.05,168600.0,63.8237,63.8626,63.7227,63.7771,168600.0
2013-12-09 14:00:00,82.05,82.25,82.01,82.24,293000.0,63.7771,63.9325,63.746,63.9248,293000.0
2013-12-09 14:30:00,82.24,82.41,82.22,82.27,257000.0,63.9248,64.0569,63.9092,63.9481,257000.0
2013-12-09 15:00:00,82.26,82.38,82.25,82.26,279600.0,63.9403,64.0336,63.9325,63.9403,279600.0
2013-12-09 15:30:00,82.26,82.36,82.17,82.24,648400.0,63.9403,64.018,63.8703,63.9248,648400.0
2013-12-10 09:30:00,81.85,81.99,81.19,81.95,735600.0,63.6216,63.7304,63.1086,63.6993,735600.0
2013-12-10 10:00:00,81.9,82.3,81.89,82.26,372400.0,63.6605,63.9714,63.6527,63.9403,372400.0
2013-12-10 10:30:00,82.25,82.41,82.17,82.21,209800.0,63.9325,64.0569,63.8703,63.9014,209800.0
2013-12-10 11:00:00,82.21,82.24,81.79,81.87,353600.0,63.9014,63.9248,63.575,63.6372,353600.0
2013-12-10 11:30:00,81.86,81.86,81.52,81.75,283200.0,63.6294,63.6294,63.3651,63.5439,283200.0
2013-12-10 12:00:00,81.74,81.74,81.6,81.67,178600.0,63.5361,63.5361,63.4273,63.4817,178600.0
2013-12-10 12:30:00,81.67,81.72,81.63,81.7,164800.0,63.4817,63.5206,63.4506,63.505,164800.0
2013-12-10 13:00:00,81.71,81.73,81.58,81.61,135600.0,63.5128,63.5283,63.4117,63.4351,135600.0
2013-12-10 13:30:00,81.62,81.65,81.54,81.59,162600.0,63.4428,63.4662,63.3806,63.4195,162600.0
2013-12-10 14:00:00,81.59,81.61,81.49,81.55,189800.0,63.4195,63.4351,63.3418,63.3884,189800.0
2013-12-10 14:30:00,81.56,81.56,81.45,81.5,248200.0,63.3962,63.3962,63.3107,63.3496,248200.0
2013-12-10 15:00:00,81.5,81.52,81.44,81.48,317000.0,63.3496,63.3651,63.3029,63.334,317000.0
2013-12-10 15:30:00,81.5,81.5,81.36,81.38,567000.0,63.3496,63.3496,63.2407,63.2563,567000.0
2013-12-11 09:30:00,81.53,81.76,80.76,81.08,391600.0,63.3729,63.5517,62.7744,63.0231,391600.0
2013-12-11 10:00:00,81.05,81.07,80.66,80.67,298800.0,62.9998,63.0153,62.6966,62.7044,298800.0
2013-12-11 10:30:00,80.67,80.99,80.67,80.93,249200.0,62.7044,62.9531,62.7044,62.9065,249200.0
2013-12-11 11:00:00,80.93,81.02,80.61,80.66,210400.0,62.9065,62.9765,62.6578,62.6966,210400.0
2013-12-11 11:30:00,80.65,80.67,80.53,80.6,222600.0,62.6889,62.7044,62.5956,62.65,222600.0
2013-12-11 12:00:00,80.59,80.62,80.51,80.53,263800.0,62.6422,62.6655,62.58,62.5956,263800.0
2013-12-11 12:30:00,80.53,80.77,80.53,80.57,192200.0,62.5956,62.7821,62.5956,62.6267,192200.0
2013-12-11 13:00:00,80.58,80.63,80.52,80.53,230000.0,62.6344,62.6733,62.5878,62.5956,230000.0
2013-12-11 13:30:00,80.53,80.67,80.53,80.64,213800.0,62.5956,62.7044,62.5956,62.6811,213800.0
2013-12-11 14:00:00,80.64,80.64,80.51,80.56,329200.0,62.6811,62.6811,62.58,62.6189,329200.0
2013-12-11 14:30:00,80.57,80.66,80.44,80.46,284400.0,62.6267,62.6966,62.5256,62.5412,284400.0
2013-12-11 15:00:00,80.47,80.55,80.36,80.47,461800.0,62.5489,62.6111,62.4634,62.5489,461800.0
2013-12-11 15:30:00,80.47,80.53,80.25,80.31,1086800.0,62.5489,62.5956,62.3779,62.4246,1086800.0
2013-12-12 09:30:00,80.27,80.74,80.08,80.69,302000.0,62.3935,62.7588,62.2458,62.7199,302000.0
2013-12-12 10:00:00,80.65,80.79,80.55,80.73,209600.0,62.6889,62.7977,62.6111,62.751,209600.0
2013-12-12 10:30:00,80.71,80.79,80.67,80.74,190400.0,62.7355,62.7977,62.7044,62.7588,190400.0
2013-12-12 11:00:00,80.74,80.92,80.7,80.76,218800.0,62.7588,62.8987,62.7277,62.7744,218800.0
2013-12-12 11:30:00,80.76,80.8,80.57,80.58,147400.0,62.7744,62.8054,62.6267,62.6344,147400.0
2013-12-12 12:00:00,80.6,80.6,80.17,80.38,211400.0,62.65,62.65,62.3158,62.479,211400.0
2013-12-12 12:30:00,80.35,80.56,80.35,80.53,152000.0,62.4557,62.6189,62.4557,62.5956,152000.0
2013-12-12 13:00:00,80.53,80.63,80.53,80.61,214200.0,62.5956,62.6733,62.5956,62.6578,214200.0
2013-12-12 13:30:00,80.63,80.73,80.55,80.58,141800.0,62.6733,62.751,62.6111,62.6344,141800.0
2013-12-12 14:00:00,80.59,80.83,80.58,80.76,169400.0,62.6422,62.8288,62.6344,62.7744,169400.0
2013-12-12 14:30:00,80.76,80.85,80.64,80.82,152800.0,62.7744,62.8443,62.6811,62.821,152800.0
2013-12-12 15:00:00,80.83,80.86,80.66,80.79,256000.0,62.8288,62.8521,62.6966,62.7977,256000.0
2013-12-12 15:30:00,80.79,80.83,80.41,80.49,648000.0,62.7977,62.8288,62.5023,62.5645,648000.0
2013-12-13 09:30:00,80.74,81.17,80.26,80.26,439600.0,62.7588,63.093,62.3857,62.3857,439600.0
2013-12-13 10:00:00,80.32,80.56,80.28,80.55,304800.0,62.4323,62.6189,62.4013,62.6111,304800.0
2013-12-13 10:30:00,80.55,80.66,80.44,80.52,211800.0,62.6111,62.6966,62.5256,62.5878,211800.0
2013-12-13 11:00:00,80.52,80.78,80.51,80.65,207400.0,62.5878,62.7899,62.58,62.6889,207400.0
2013-12-13 11:30:00,80.64,80.71,80.57,80.64,149000.0,62.6811,62.7355,62.6267,62.6811,149000.0
2013-12-13 12:00:00,80.63,80.74,80.54,80.74,179800.0,62.6733,62.7588,62.6034,62.7588,179800.0
2013-12-13 12:30:00,80.74,80.76,80.64,80.74,105000.0,62.7588,62.7744,62.6811,62.7588,105000.0
2013-12-13 13:00:00,80.75,80.77,80.58,80.61,91600.0,62.7666,62.7821,62.6344,62.6578,91600.0
2013-12-13 13:30:00,80.61,80.72,80.55,80.55,125000.0,62.6578,62.7433,62.6111,62.6111,125000.0
2013-12-13 14:00:00,80.55,80.56,80.23,80.29,196600.0,62.6111,62.6189,62.3624,62.409,196600.0
2013-12-13 14:30:00,80.3,80.49,80.29,80.47,165200.0,62.4168,62.5645,62.409,62.5489,165200.0
2013-12-13 15:00:00,80.48,80.67,80.47,80.59,225400.0,62.5567,62.7044,62.5489,62.6422,225400.0
2013-12-13 15:30:00,80.57,80.61,80.33,80.37,429800.0,62.6267,62.6578,62.4401,62.4712,429800.0
2013-12-16 09:30:00,80.81,81.32,80.63,80.87,425600.0,62.8132,63.2096,62.6733,62.8599,425600.0
2013-12-16 10:00:00,80.91,81.01,80.73,80.86,350800.0,62.891,62.9687,62.751,62.8521,350800.0
2013-12-16 10:30:00,80.85,80.95,80.73,80.92,171000.0,62.8443,62.922,62.751,62.8987,171000.0
2013-12-16 11:00:00,80.9,80.94,80.8,80.86,187800.0,62.8832,62.9143,62.8054,62.8521,187800.0
2013-12-16 11:30:00,80.88,81.0,80.79,80.89,232800.0,62.8676,62.9609,62.7977,62.8754,232800.0
2013-12-16 12:00:00,80.91,80.93,80.83,80.85,189000.0,62.891,62.9065,62.8288,62.8443,189000.0
2013-12-16 12:30:00,80.83,80.98,80.82,80.95,166400.0,62.8288,62.9454,62.821,62.922,166400.0
2013-12-16 13:00:00,80.95,81.07,80.85,81.07,245800.0,62.922,63.0153,62.8443,63.0153,245800.0
2013-12-16 13:30:00,81.07,81.22,80.99,81.19,264400.0,63.0153,63.1319,62.9531,63.1086,264400.0
2013-12-16 14:00:00,81.2,81.3,81.17,81.2,274000.0,63.1164,63.1941,63.093,63.1164,274000.0
2013-12-16 14:30:00,81.2,81.31,81.09,81.31,218200.0,63.1164,63.2019,63.0309,63.2019,218200.0
2013-12-16 15:00:00,81.3,81.3,81.1,81.11,313200.0,63.1941,63.1941,63.0386,63.0464,313200.0
2013-12-16 15:30:00,81.11,81.14,80.83,80.86,679800.0,63.0464,63.0697,62.8288,62.8521,679800.0
2013-12-17 09:30:00,80.85,80.92,80.34,80.82,306600.0,62.8443,62.8987,62.4479,62.821,306600.0
2013-12-17 10:00:00,80.8,80.83,80.64,80.73,208200.0,62.8054,62.8288,62.6811,62.751,208200.0
2013-12-17 10:30:00,80.73,80.87,80.36,80.41,203000.0,62.751,62.8599,62.4634,62.5023,203000.0
2013-12-17 11:00:00,80.41,80.59,80.35,80.44,272800.0,62.5023,62.6422,62.4557,62.5256,272800.0
2013-12-17 11:30:00,80.45,80.69,80.4,80.64,170400.0,62.5334,62.7199,62.4945,62.6811,170400.0
2013-12-17 12:00:00,80.66,80.68,80.6,80.64,161200.0,62.6966,62.7122,62.65,62.6811,161200.0
2013-12-17 12:30:00,80.64,80.67,80.58,80.6,120600.0,62.6811,62.7044,62.6344,62.65,120600.0
2013-12-17 13:00:00,80.6,80.65,80.51,80.58,175200.0,62.65,62.6889,62.58,62.6344,175200.0
2013-12-17 13:30:00,80.56,80.61,80.5,80.53,183400.0,62.6189,62.6578,62.5723,62.5956,183400.0
2013-12-17 14:00:00,80.54,80.72,80.48,80.71,199400.0,62.6034,62.7433,62.5567,62.7355,199400.0
2013-12-17 14:30:00,80.71,80.72,80.52,80.55,206800.0,62.7355,62.7433,62.5878,62.6111,206800.0
2013-12-17 15:00:00,80.55,80.8,80.54,80.75,302800.0,62.6111,62.8054,62.6034,62.7666,302800.0
2013-12-17 15:30:00,80.76,80.76,80.49,80.52,629400.0,62.7744,62.7744,62.5645,62.5878,629400.0
2013-12-18 09:30:00,80.8,80.99,80.54,80.77,361400.0,62.8054,62.9531,62.6034,62.7821,361400.0
2013-12-18 10:00:00,80.76,80.76,80.56,80.65,218200.0,62.7744,62.7744,62.6189,62.6889,218200.0
2013-12-18 10:30:00,80.65,80.89,80.57,80.67,258600.0,62.6889,62.8754,62.6267,62.7044,258600.0
2013-12-18 11:00:00,80.67,80.69,80.51,80.51,204000.0,62.7044,62.7199,62.58,62.58,204000.0
2013-12-18 11:30:00,80.51,80.55,80.39,80.5,291600.0,62.58,62.6111,62.4868,62.5723,291600.0
2013-12-18 12:00:00,80.5,80.79,80.49,80.74,317600.0,62.5723,62.7977,62.5645,62.7588,317600.0
2013-12-18 12:30:00,80.74,80.79,80.66,80.71,286600.0,62.7588,62.7977,62.6966,62.7355,286600.0
2013-12-18 13:00:00,80.71,80.76,80.55,80.57,296200.0,62.7355,62.7744,62.6111,62.6267,296200.0
2013-12-18 13:30:00,80.57,80.85,80.46,80.61,300400.0,62.6267,62.8443,62.5412,62.6578,300400.0
2013-12-18 14:00:00,80.61,81.63,80.02,81.21,614800.0,62.6578,63.4506,62.1992,63.1241,614800.0
2013-12-18 14:30:00,81.21,81.69,81.2,81.46,495400.0,63.1241,63.4972,63.1164,63.3185,495400.0
2013-12-18 15:00:00,81.43,81.75,81.25,81.45,485000.0,63.2951,63.5439,63.1552,63.3107,485000.0
2013-12-18 15:30:00,81.45,81.83,81.4,81.8,915800.0,63.3107,63.6061,63.2718,63.5827,915800.0
2013-12-19 09:30:00,81.49,81.65,81.21,81.32,290000.0,63.3418,63.4662,63.1241,63.2096,290000.0
2013-12-19 10:00:00,81.31,81.53,81.28,81.53,234400.0,63.2019,63.3729,63.1786,63.3729,234400.0
2013-12-19 10:30:00,81.54,81.55,81.33,81.41,185800.0,63.3806,63.3884,63.2174,63.2796,185800.0
2013-12-19 11:00:00,81.4,81.69,81.36,81.68,307400.0,63.2718,63.4972,63.2407,63.4895,307400.0
2013-12-19 11:30:00,81.69,81.79,81.66,81.77,391200.0,63.4972,63.575,63.4739,63.5594,391200.0
2013-12-19 12:00:00,81.76,81.84,81.72,81.75,215200.0,63.5517,63.6138,63.5206,63.5439,215200.0
2013-12-19 12:30:00,81.75,81.76,81.6,81.62,155000.0,63.5439,63.5517,63.4273,63.4428,155000.0
2013-12-19 13:00:00,81.62,81.74,81.61,81.71,181400.0,63.4428,63.5361,63.4351,63.5128,181400.0
2013-12-19 13:30:00,81.7,81.77,81.69,81.71,196200.0,63.505,63.5594,63.4972,63.5128,196200.0
2013-12-19 14:00:00,81.71,81.79,81.7,81.73,191400.0,63.5128,63.575,63.505,63.5283,191400.0
2013-12-19 14:30:00,81.72,81.85,81.7,81.83,231400.0,63.5206,63.6216,63.505,63.6061,231400.0
2013-12-19 15:00:00,81.83,81.95,81.82,81.94,331800.0,63.6061,63.6993,63.5983,63.6916,331800.0
2013-12-19 15:30:00,81.94,82.16,81.93,82.1,1098000.0,63.6916,63.8626,63.6838,63.8159,1098000.0
2013-12-20 09:30:00,82.15,82.44,81.83,82.08,1239000.0,63.8548,64.0802,63.6061,63.8004,1239000.0
2013-12-20 10:00:00,82.12,82.13,81.63,81.81,446000.0,63.8315,63.8393,63.4506,63.5905,446000.0
2013-12-20 10:30:00,81.78,82.0,81.75,81.98,267200.0,63.5672,63.7382,63.5439,63.7227,267200.0
2013-12-20 11:00:00,81.94,82.15,81.89,82.14,237800.0,63.6916,63.8548,63.6527,63.847,237800.0
2013-12-20 11:30:00,82.13,82.32,82.11,82.19,316800.0,63.8393,63.9869,63.8237,63.8859,316800.0
2013-12-20 12:00:00,82.19,82.3,82.15,82.25,221800.0,63.8859,63.9714,63.8548,63.9325,221800.0
2013-12-20 12:30:00,82.25,82.35,82.23,82.27,183600.0,63.9325,64.0103,63.917,63.9481,183600.0
2013-12-20 13:00:00,82.27,82.35,82.27,82.33,158400.0,63.9481,64.0103,63.9481,63.9947,158400.0
2013-12-20 13:30:00,82.33,82.38,82.16,82.38,248000.0,63.9947,64.0336,63.8626,64.0336,248000.0
2013-12-20 14:00:00,82.36,82.42,82.26,82.28,246800.0,64.018,64.0647,63.9403,63.9558,246800.0
2013-12-20 14:30:00,82.28,82.3,82.11,82.14,311800.0,63.9558,63.9714,63.8237,63.847,311800.0
2013-12-20 15:00:00,82.14,82.14,82.04,82.04,296000.0,63.847,63.847,63.7693,63.7693,296000.0
2013-12-20 15:30:00,82.05,82.22,81.89,82.03,887200.0,63.7771,63.9092,63.6527,63.7615,887200.0
2013-12-23 09:30:00,81.76,82.42,81.52,82.06,239200.0,63.5517,64.0647,63.3651,63.7848,239200.0
2013-12-23 10:00:00,82.08,82.25,82.0,82.17,176000.0,63.8004,63.9325,63.7382,63.8703,176000.0
2013-12-23 10:30:00,82.19,82.28,82.04,82.21,177400.0,63.8859,63.9558,63.7693,63.9014,177400.0
2013-12-23 11:00:00,82.18,82.48,82.16,82.46,234200.0,63.8781,64.1113,63.8626,64.0958,234200.0
2013-12-23 11:30:00,82.47,82.5,82.38,82.49,158800.0,64.1035,64.1269,64.0336,64.1191,158800.0
2013-12-23 12:00:00,82.49,82.5,82.39,82.44,145200.0,64.1191,64.1269,64.0413,64.0802,145200.0
2013-12-23 12:30:00,82.43,82.47,82.39,82.41,140800.0,64.0724,64.1035,64.0413,64.0569,140800.0
2013-12-23 13:00:00,82.42,82.49,82.39,82.47,208000.0,64.0647,64.1191,64.0413,64.1035,208000.0
2013-12-23 13:30:00,82.48,82.5,82.29,82.38,201800.0,64.1113,64.1269,63.9636,64.0336,201800.0
2013-12-23 14:00:00,82.39,82.49,82.36,82.41,211400.0,64.0413,64.1191,64.018,64.0569,211400.0
2013-12-23 14:30:00,82.41,82.5,82.39,82.49,187200.0,64.0569,64.1269,64.0413,64.1191,187200.0
2013-12-23 15:00:00,82.48,82.51,82.45,82.48,237600.0,64.1113,64.1346,64.088,64.1113,237600.0
2013-12-23 15:30:00,82.48,82.57,82.38,82.5,624800.0,64.1113,64.1813,64.0336,64.1269,624800.0
2013-12-24 09:30:00,82.43,82.61,82.07,82.53,306200.0,64.0724,64.2124,63.7926,64.1502,306200.0
2013-12-24 10:00:00,82.55,82.61,82.48,82.55,208400.0,64.1657,64.2124,64.1113,64.1657,208400.0
2013-12-24 10:30:00,82.55,82.61,82.52,82.57,179800.0,64.1657,64.2124,64.1424,64.1813,179800.0
2013-12-24 11:00:00,82.55,82.67,82.55,82.64,176600.0,64.1657,64.259,64.1657,64.2357,176600.0
2013-12-24 11:30:00,82.64,82.85,82.64,82.83,204800.0,64.2357,64.3989,64.2357,64.3834,204800.0
2013-12-24 12:00:00,82.86,83.0,82.83,82.93,351800.0,64.4067,64.5155,64.3834,64.4611,351800.0
2013-12-24 12:30:00,82.92,82.94,82.8,82.82,249400.0,64.4533,64.4689,64.36,64.3756,249400.0
2013-12-26 09:30:00,82.19,83.1,82.17,83.06,168600.0,63.8859,64.5932,63.8703,64.5621,168600.0
2013-12-26 10:00:00,83.02,83.03,82.75,82.8,162400.0,64.531,64.5388,64.3212,64.36,162400.0
2013-12-26 10:30:00,82.8,82.96,82.8,82.89,151600.0,64.36,64.4844,64.36,64.43,151600.0
2013-12-26 11:00:00,82.89,83.11,82.89,83.1,157800.0,64.43,64.601,64.43,64.5932,157800.0
2013-12-26 11:30:00,83.1,83.25,83.1,83.14,150600.0,64.5932,64.7098,64.5932,64.6243,150600.0
2013-12-26 12:00:00,83.14,83.21,83.02,83.05,106000.0,64.6243,64.6787,64.531,64.5544,106000.0
2013-12-26 12:30:00,83.06,83.08,82.96,83.04,111200.0,64.5621,64.5777,64.4844,64.5466,111200.0
2013-12-26 13:00:00,83.03,83.09,83.01,83.02,116800.0,64.5388,64.5855,64.5233,64.531,116800.0
2013-12-26 13:30:00,83.02,83.12,83.0,83.12,106600.0,64.531,64.6088,64.5155,64.6088,106600.0
2013-12-26 14:00:00,83.13,83.29,83.11,83.29,135400.0,64.6165,64.7409,64.601,64.7409,135400.0
2013-12-26 14:30:00,83.28,83.3,83.23,83.27,129800.0,64.7331,64.7487,64.6943,64.7254,129800.0
2013-12-26 15:00:00,83.27,83.31,83.13,83.15,159200.0,64.7254,64.7565,64.6165,64.6321,159200.0
2013-12-26 15:30:00,83.17,83.27,83.14,83.21,323200.0,64.6476,64.7254,64.6243,64.6787,323200.0
2013-12-27 09:30:00,83.19,83.5,82.83,82.83,209000.0,64.6632,64.9041,64.3834,64.3834,209000.0
2013-12-27 10:00:00,82.83,83.06,82.79,82.91,196800.0,64.3834,64.5621,64.3523,64.4455,196800.0
2013-12-27 10:30:00,82.92,82.92,82.65,82.72,129600.0,64.4533,64.4533,64.2434,64.2979,129600.0
2013-12-27 11:00:00,82.72,82.83,82.66,82.81,112600.0,64.2979,64.3834,64.2512,64.3678,112600.0
2013-12-27 11:30:00,82.83,82.97,82.77,82.93,103800.0,64.3834,64.4922,64.3367,64.4611,103800.0
2013-12-27 12:00:00,82.93,82.93,82.79,82.82,102800.0,64.4611,64.4611,64.3523,64.3756,102800.0
2013-12-27 12:30:00,82.82,82.88,82.78,82.83,89000.0,64.3756,64.4222,64.3445,64.3834,89000.0
2013-12-27 13:00:00,82.83,82.83,82.76,82.79,115400.0,64.3834,64.3834,64.3289,64.3523,115400.0
2013-12-27 13:30:00,82.78,82.83,82.76,82.77,81000.0,64.3445,64.3834,64.3289,64.3367,81000.0
2013-12-27 14:00:00,82.76,82.95,82.76,82.93,85200.0,64.3289,64.4766,64.3289,64.4611,85200.0
2013-12-27 14:30:00,82.94,82.98,82.86,82.9,94600.0,64.4689,64.5,64.4067,64.4378,94600.0
2013-12-27 15:00:00,82.89,82.99,82.86,82.91,116400.0,64.43,64.5077,64.4067,64.4455,116400.0
2013-12-27 15:30:00,82.91,83.07,82.91,83.01,317000.0,64.4455,64.5699,64.4455,64.5233,317000.0
2013-12-30 09:30:00,83.05,83.36,82.67,82.73,172800.0,64.5544,64.7953,64.259,64.3056,172800.0
2013-12-30 10:00:00,82.72,82.92,82.66,82.88,146600.0,64.2979,64.4533,64.2512,64.4222,146600.0
2013-12-30 10:30:00,82.88,82.94,82.75,82.77,165000.0,64.4222,64.4689,64.3212,64.3367,165000.0
2013-12-30 11:00:00,82.75,82.84,82.72,82.78,145000.0,64.3212,64.3911,64.2979,64.3445,145000.0
2013-12-30 11:30:00,82.78,83.25,82.73,82.82,323800.0,64.3445,64.7098,64.3056,64.3756,323800.0
2013-12-30 12:00:00,82.83,82.93,82.8,82.83,150200.0,64.3834,64.4611,64.36,64.3834,150200.0
2013-12-30 12:30:00,82.83,82.92,82.75,82.86,94600.0,64.3834,64.4533,64.3212,64.4067,94600.0
2013-12-30 13:00:00,82.86,83.04,82.81,83.0,140800.0,64.4067,64.5466,64.3678,64.5155,140800.0
2013-12-30 13:30:00,83.0,83.02,82.85,82.88,97600.0,64.5155,64.531,64.3989,64.4222,97600.0
2013-12-30 14:00:00,82.86,82.96,82.85,82.89,103000.0,64.4067,64.4844,64.3989,64.43,103000.0
2013-12-30 14:30:00,82.88,83.05,82.88,82.99,136200.0,64.4222,64.5544,64.4222,64.5077,136200.0
2013-12-30 15:00:00,82.99,83.17,82.97,83.04,192800.0,64.5077,64.6476,64.4922,64.5466,192800.0
2013-12-30 15:30:00,83.03,83.04,82.92,83.01,344600.0,64.5388,64.5466,64.4533,64.5233,344600.0
2013-12-31 09:30:00,83.21,83.7,83.19,83.43,255200.0,64.6787,65.0596,64.6632,64.8497,255200.0
2013-12-31 10:00:00,83.43,83.59,83.4,83.51,132400.0,64.8497,64.9741,64.8264,64.9119,132400.0
2013-12-31 10:30:00,83.53,83.66,83.41,83.62,223600.0,64.9275,65.0285,64.8342,64.9974,223600.0
2013-12-31 11:00:00,83.62,83.83,83.58,83.77,151000.0,64.9974,65.1607,64.9663,65.114,151000.0
2013-12-31 11:30:00,83.77,83.83,83.73,83.8,141600.0,65.114,65.1607,65.0829,65.1373,141600.0
2013-12-31 12:00:00,83.81,83.82,83.66,83.71,133000.0,65.1451,65.1529,65.0285,65.0674,133000.0
2013-12-31 12:30:00,83.7,83.74,83.63,83.74,139400.0,65.0596,65.0907,65.0052,65.0907,139400.0
2013-12-31 13:00:00,83.74,83.82,83.71,83.82,114000.0,65.0907,65.1529,65.0674,65.1529,114000.0
2013-12-31 13:30:00,83.8,83.82,83.72,83.78,116200.0,65.1373,65.1529,65.0752,65.1218,116200.0
2013-12-31 14:00:00,83.79,83.83,83.72,83.75,189000.0,65.1296,65.1607,65.0752,65.0985,189000.0
2013-12-31 14:30:00,83.75,83.79,83.71,83.75,217000.0,65.0985,65.1296,65.0674,65.0985,217000.0
2013-12-31 15:00:00,83.74,83.88,83.74,83.79,254200.0,65.0907,65.1995,65.0907,65.1296,254200.0
2013-12-31 15:30:00,83.79,84.12,83.78,84.0,686200.0,65.1296,65.3861,65.1218,65.2928,686200.0
2014-01-02 09:30:00,84.0,84.91,83.61,83.91,744200.0,65.2928,66.0001,64.9896,65.2228,744200.0
2014-01-02 10:00:00,83.91,84.03,83.69,83.94,383800.0,65.2228,65.3161,65.0518,65.2462,383800.0
2014-01-02 10:30:00,83.94,83.99,83.77,83.94,221400.0,65.2462,65.285,65.114,65.2462,221400.0
2014-01-02 11:00:00,83.94,84.02,83.73,83.95,426000.0,65.2462,65.3083,65.0829,65.2539,426000.0
2014-01-02 11:30:00,83.94,83.97,83.41,83.54,245600.0,65.2462,65.2695,64.8342,64.9352,245600.0
2014-01-02 12:00:00,83.53,83.58,83.43,83.48,177600.0,64.9275,64.9663,64.8497,64.8886,177600.0
2014-01-02 12:30:00,83.48,83.63,83.41,83.61,271200.0,64.8886,65.0052,64.8342,64.9896,271200.0
2014-01-02 13:00:00,83.61,83.63,83.41,83.49,275000.0,64.9896,65.0052,64.8342,64.8964,275000.0
2014-01-02 13:30:00,83.49,83.57,83.45,83.51,344600.0,64.8964,64.9586,64.8653,64.9119,344600.0
2014-01-02 14:00:00,83.51,83.58,83.32,83.5,314200.0,64.9119,64.9663,64.7642,64.9041,314200.0
2014-01-02 14:30:00,83.5,83.64,83.43,83.52,575200.0,64.9041,65.013,64.8497,64.9197,575200.0
2014-01-02 15:00:00,83.53,83.63,83.43,83.52,425000.0,64.9275,65.0052,64.8497,64.9197,425000.0
2014-01-02 15:30:00,83.51,83.67,83.42,83.55,639200.0,64.9119,65.0363,64.842,64.943,639200.0
2014-01-03 09:30:00,83.71,84.38,83.56,84.07,273800.0,65.0674,65.5882,64.9508,65.3472,273800.0
2014-01-03 10:00:00,84.1,84.14,83.85,83.9,252400.0,65.3705,65.4016,65.1762,65.2151,252400.0
2014-01-03 10:30:00,83.9,83.92,83.62,83.74,207200.0,65.2151,65.2306,64.9974,65.0907,207200.0
2014-01-03 11:00:00,83.75,83.86,83.39,83.45,196600.0,65.0985,65.184,64.8186,64.8653,196600.0
2014-01-03 11:30:00,83.45,83.45,83.17,83.19,164000.0,64.8653,64.8653,64.6476,64.6632,164000.0
2014-01-03 12:00:00,83.22,83.45,83.11,83.43,127800.0,64.6865,64.8653,64.601,64.8497,127800.0
2014-01-03 12:30:00,83.42,83.43,83.32,83.35,128000.0,64.842,64.8497,64.7642,64.7876,128000.0
2014-01-03 13:00:00,83.35,83.45,83.35,83.41,144400.0,64.7876,64.8653,64.7876,64.8342,144400.0
2014-01-03 13:30:00,83.42,83.42,83.31,83.37,158600.0,64.842,64.842,64.7565,64.8031,158600.0
2014-01-03 14:00:00,83.35,83.48,83.32,83.36,175800.0,64.7876,64.8886,64.7642,64.7953,175800.0
2014-01-03 14:30:00,83.36,83.54,83.36,83.48,156600.0,64.7953,64.9352,64.7953,64.8886,156600.0
2014-01-03 15:00:00,83.47,83.68,83.43,83.58,225400.0,64.8808,65.0441,64.8497,64.9663,225400.0
2014-01-03 15:30:00,83.58,83.65,83.39,83.44,524200.0,64.9663,65.0207,64.8186,64.8575,524200.0
2014-01-06 09:30:00,83.58,83.81,83.25,83.4,240200.0,64.9663,65.1451,64.7098,64.8264,240200.0
2014-01-06 10:00:00,83.39,83.42,83.19,83.36,122400.0,64.8186,64.842,64.6632,64.7953,122400.0
2014-01-06 10:30:00,83.35,83.36,82.97,82.99,141400.0,64.7876,64.7953,64.4922,64.5077,141400.0
2014-01-06 11:00:00,82.99,83.04,82.52,82.54,160400.0,64.5077,64.5466,64.1424,64.1579,160400.0
2014-01-06 11:30:00,82.56,82.88,82.49,82.87,168600.0,64.1735,64.4222,64.1191,64.4145,168600.0
2014-01-06 12:00:00,82.88,83.01,82.8,82.92,150400.0,64.4222,64.5233,64.36,64.4533,150400.0
2014-01-06 12:30:00,82.9,82.97,82.77,82.83,125200.0,64.4378,64.4922,64.3367,64.3834,125200.0
2014-01-06 13:00:00,82.84,82.92,82.67,82.89,114000.0,64.3911,64.4533,64.259,64.43,114000.0
2014-01-06 13:30:00,82.91,82.96,82.78,82.89,150200.0,64.4455,64.4844,64.3445,64.43,150200.0
2014-01-06 14:00:00,82.89,82.93,82.69,82.73,372000.0,64.43,64.4611,64.2745,64.3056,372000.0
2014-01-06 14:30:00,82.73,82.97,82.69,82.91,284800.0,64.3056,64.4922,64.2745,64.4455,284800.0
2014-01-06 15:00:00,82.91,82.94,82.83,82.89,184800.0,64.4455,64.4689,64.3834,64.43,184800.0
2014-01-06 15:30:00,82.88,82.88,82.56,82.58,538600.0,64.4222,64.4222,64.1735,64.189,538600.0
2014-01-07 09:30:00,82.69,82.89,82.61,82.78,280800.0,64.2745,64.43,64.2124,64.3445,280800.0
2014-01-07 10:00:00,82.8,82.98,82.77,82.87,259000.0,64.36,64.5,64.3367,64.4145,259000.0
2014-01-07 10:30:00,82.87,83.07,82.78,83.05,116800.0,64.4145,64.5699,64.3445,64.5544,116800.0
2014-01-07 11:00:00,83.04,83.08,82.97,82.97,84200.0,64.5466,64.5777,64.4922,64.4922,84200.0
2014-01-07 11:30:00,82.98,83.02,82.92,82.93,113400.0,64.5,64.531,64.4533,64.4611,113400.0
2014-01-07 12:00:00,82.93,83.06,82.92,83.01,154200.0,64.4611,64.5621,64.4533,64.5233,154200.0
2014-01-07 12:30:00,83.03,83.37,82.99,83.27,171800.0,64.5388,64.8031,64.5077,64.7254,171800.0
2014-01-07 13:00:00,83.28,83.37,83.23,83.28,108200.0,64.7331,64.8031,64.6943,64.7331,108200.0
2014-01-07 13:30:00,83.29,83.33,83.15,83.15,166000.0,64.7409,64.772,64.6321,64.6321,166000.0
2014-01-07 14:00:00,83.17,83.26,82.98,83.23,225200.0,64.6476,64.7176,64.5,64.6943,225200.0
2014-01-07 14:30:00,83.23,83.32,83.16,83.19,119600.0,64.6943,64.7642,64.6399,64.6632,119600.0
2014-01-07 15:00:00,83.19,83.35,83.18,83.29,110000.0,64.6632,64.7876,64.6554,64.7409,110000.0
2014-01-07 15:30:00,83.29,83.45,83.25,83.3,498000.0,64.7409,64.8653,64.7098,64.7487,498000.0
2014-01-08 09:30:00,84.01,84.5,83.69,83.97,619000.0,65.3006,65.6814,65.0518,65.2695,619000.0
2014-01-08 10:00:00,83.97,84.06,83.83,83.91,279200.0,65.2695,65.3394,65.1607,65.2228,279200.0
2014-01-08 10:30:00,83.92,84.01,83.57,83.59,397400.0,65.2306,65.3006,64.9586,64.9741,397400.0
2014-01-08 11:00:00,83.58,83.61,83.37,83.56,225800.0,64.9663,64.9896,64.8031,64.9508,225800.0
2014-01-08 11:30:00,83.56,83.97,83.54,83.89,176600.0,64.9508,65.2695,64.9352,65.2073,176600.0
2014-01-08 12:00:00,83.89,83.9,83.58,83.59,189000.0,65.2073,65.2151,64.9663,64.9741,189000.0
2014-01-08 12:30:00,83.58,83.67,83.53,83.66,170800.0,64.9663,65.0363,64.9275,65.0285,170800.0
2014-01-08 13:00:00,83.66,83.68,83.47,83.57,165600.0,65.0285,65.0441,64.8808,64.9586,165600.0
2014-01-08 13:30:00,83.56,83.56,83.38,83.39,126200.0,64.9508,64.9508,64.8109,64.8186,126200.0
2014-01-08 14:00:00,83.37,83.52,83.25,83.51,303200.0,64.8031,64.9197,64.7098,64.9119,303200.0
2014-01-08 14:30:00,83.49,83.61,83.4,83.45,181000.0,64.8964,64.9896,64.8264,64.8653,181000.0
2014-01-08 15:00:00,83.49,83.55,83.27,83.31,230600.0,64.8964,64.943,64.7254,64.7565,230600.0
2014-01-08 15:30:00,83.29,83.58,83.25,83.45,590200.0,64.7409,64.9663,64.7098,64.8653,590200.0
2014-01-09 09:30:00,83.6,83.99,83.46,83.6,371200.0,64.9819,65.285,64.8731,64.9819,371200.0
2014-01-09 10:00:00,83.6,83.79,83.52,83.78,261800.0,64.9819,65.1296,64.9197,65.1218,261800.0
2014-01-09 10:30:00,83.78,83.91,83.47,83.64,274200.0,65.1218,65.2228,64.8808,65.013,274200.0
2014-01-09 11:00:00,83.63,83.79,83.57,83.76,240600.0,65.0052,65.1296,64.9586,65.1062,240600.0
2014-01-09 11:30:00,83.74,83.76,83.6,83.71,131000.0,65.0907,65.1062,64.9819,65.0674,131000.0
2014-01-09 12:00:00,83.7,83.89,83.69,83.86,126800.0,65.0596,65.2073,65.0518,65.184,126800.0
2014-01-09 12:30:00,83.88,84.06,83.83,84.05,132200.0,65.1995,65.3394,65.1607,65.3317,132200.0
2014-01-09 13:00:00,84.06,84.24,83.91,84.18,338600.0,65.3394,65.4793,65.2228,65.4327,338600.0
2014-01-09 13:30:00,84.18,84.22,84.01,84.07,162800.0,65.4327,65.4638,65.3006,65.3472,162800.0
2014-01-09 14:00:00,84.07,84.17,83.95,84.17,177000.0,65.3472,65.4249,65.2539,65.4249,177000.0
2014-01-09 14:30:00,84.16,84.32,84.11,84.26,159200.0,65.4172,65.5415,65.3783,65.4949,159200.0
2014-01-09 15:00:00,84.27,84.54,84.25,84.53,423400.0,65.5027,65.7125,65.4871,65.7048,423400.0
2014-01-09 15:30:00,84.51,84.67,84.45,84.64,897400.0,65.6892,65.8136,65.6426,65.7903,897400.0
2014-01-10 09:30:00,84.42,84.92,84.38,84.45,621600.0,65.6193,66.0079,65.5882,65.6426,621600.0
2014-01-10 10:00:00,84.44,84.66,84.29,84.51,304200.0,65.6348,65.8058,65.5182,65.6892,304200.0
2014-01-10 10:30:00,84.48,84.74,84.42,84.7,304000.0,65.6659,65.868,65.6193,65.8369,304000.0
2014-01-10 11:00:00,84.71,84.83,84.44,84.46,189800.0,65.8447,65.9379,65.6348,65.6503,189800.0
2014-01-10 11:30:00,84.46,84.58,84.35,84.4,178800.0,65.6503,65.7436,65.5648,65.6037,178800.0
2014-01-10 12:00:00,84.38,84.85,84.34,84.79,203800.0,65.5882,65.9535,65.5571,65.9069,203800.0
2014-01-10 12:30:00,84.77,85.17,84.74,84.89,452200.0,65.8913,66.2022,65.868,65.9846,452200.0
2014-01-10 13:00:00,84.89,85.37,84.88,85.33,257000.0,65.9846,66.3577,65.9768,66.3266,257000.0
2014-01-10 13:30:00,85.32,85.44,85.23,85.35,477000.0,66.3188,66.4121,66.2489,66.3421,477000.0
2014-01-10 14:00:00,85.37,85.43,85.11,85.16,315800.0,66.3577,66.4043,66.1556,66.1945,315800.0
2014-01-10 14:30:00,85.14,85.17,84.92,84.99,312400.0,66.1789,66.2022,66.0079,66.0623,312400.0
2014-01-10 15:00:00,84.99,85.32,84.93,85.23,290400.0,66.0623,66.3188,66.0157,66.2489,290400.0
2014-01-10 15:30:00,85.25,85.33,85.04,85.2,399800.0,66.2644,66.3266,66.1012,66.2255,399800.0
2014-01-13 09:30:00,85.17,85.17,84.77,85.02,431400.0,66.2022,66.2022,65.8913,66.0856,431400.0
2014-01-13 10:00:00,85.01,85.31,84.92,85.23,266800.0,66.0779,66.3111,66.0079,66.2489,266800.0
2014-01-13 10:30:00,85.22,85.28,85.08,85.23,188200.0,66.2411,66.2877,66.1323,66.2489,188200.0
2014-01-13 11:00:00,85.23,85.35,84.99,85.01,241600.0,66.2489,66.3421,66.0623,66.0779,241600.0
2014-01-13 11:30:00,85.08,85.14,84.97,85.08,542400.0,66.1323,66.1789,66.0468,66.1323,542400.0
2014-01-13 12:00:00,85.08,85.12,84.83,84.91,167200.0,66.1323,66.1634,65.9379,66.0001,167200.0
2014-01-13 12:30:00,84.89,84.91,84.73,84.76,160400.0,65.9846,66.0001,65.8602,65.8835,160400.0
2014-01-13 13:00:00,84.77,84.82,84.42,84.45,216600.0,65.8913,65.9302,65.6193,65.6426,216600.0
2014-01-13 13:30:00,84.46,84.51,84.33,84.51,139600.0,65.6503,65.6892,65.5493,65.6892,139600.0
2014-01-13 14:00:00,84.52,84.56,84.26,84.32,250000.0,65.697,65.7281,65.4949,65.5415,250000.0
2014-01-13 14:30:00,84.31,84.33,84.08,84.13,237200.0,65.5338,65.5493,65.355,65.3938,237200.0
2014-01-13 15:00:00,84.11,84.11,83.89,83.92,307800.0,65.3783,65.3783,65.2073,65.2306,307800.0
2014-01-13 15:30:00,83.92,84.05,83.78,83.98,458200.0,65.2306,65.3317,65.1218,65.2772,458200.0
2014-01-14 09:30:00,84.11,84.23,83.77,83.88,202800.0,65.3783,65.4716,65.114,65.1995,202800.0
2014-01-14 10:00:00,83.88,84.23,83.84,83.95,175200.0,65.1995,65.4716,65.1684,65.2539,175200.0
2014-01-14 10:30:00,83.96,84.04,83.8,84.01,156800.0,65.2617,65.3239,65.1373,65.3006,156800.0
2014-01-14 11:00:00,84.04,84.19,84.02,84.07,148200.0,65.3239,65.4405,65.3083,65.3472,148200.0
2014-01-14 11:30:00,84.08,84.28,84.06,84.28,105400.0,65.355,65.5104,65.3394,65.5104,105400.0
2014-01-14 12:00:00,84.28,84.42,84.22,84.39,117800.0,65.5104,65.6193,65.4638,65.5959,117800.0
2014-01-14 12:30:00,84.41,84.54,84.3,84.34,105000.0,65.6115,65.7125,65.526,65.5571,105000.0
2014-01-14 13:00:00,84.34,84.42,84.27,84.3,106800.0,65.5571,65.6193,65.5027,65.526,106800.0
2014-01-14 13:30:00,84.3,84.46,84.26,84.3,216800.0,65.526,65.6503,65.4949,65.526,216800.0
2014-01-14 14:00:00,84.3,84.56,84.27,84.54,235800.0,65.526,65.7281,65.5027,65.7125,235800.0
2014-01-14 14:30:00,84.55,84.74,84.51,84.62,186600.0,65.7203,65.868,65.6892,65.7747,186600.0
2014-01-14 15:00:00,84.63,84.64,84.52,84.57,222400.0,65.7825,65.7903,65.697,65.7359,222400.0
2014-01-14 15:30:00,84.57,84.62,84.38,84.41,455400.0,65.7359,65.7747,65.5882,65.6115,455400.0
2014-01-15 09:30:00,84.45,84.95,84.42,84.94,289800.0,65.6426,66.0312,65.6193,66.0235,289800.0
2014-01-15 10:00:00,84.94,84.99,84.72,84.91,172800.0,66.0235,66.0623,65.8524,66.0001,172800.0
2014-01-15 10:30:00,84.9,84.94,84.75,84.86,123400.0,65.9924,66.0235,65.8758,65.9613,123400.0
2014-01-15 11:00:00,84.85,84.97,84.77,84.83,125000.0,65.9535,66.0468,65.8913,65.9379,125000.0
2014-01-15 11:30:00,84.85,84.95,84.74,84.93,149600.0,65.9535,66.0312,65.868,66.0157,149600.0
2014-01-15 12:00:00,84.94,84.99,84.91,84.97,252800.0,66.0235,66.0623,66.0001,66.0468,252800.0
2014-01-15 12:30:00,84.96,84.97,84.86,84.94,114000.0,66.039,66.0468,65.9613,66.0235,114000.0
2014-01-15 13:00:00,84.94,85.0,84.89,84.92,159800.0,66.0235,66.0701,65.9846,66.0079,159800.0
2014-01-15 13:30:00,84.92,85.23,84.89,85.14,240200.0,66.0079,66.2489,65.9846,66.1789,240200.0
2014-01-15 14:00:00,85.17,85.55,85.15,85.54,277800.0,66.2022,66.4976,66.1867,66.4898,277800.0
2014-01-15 14:30:00,85.54,85.69,85.39,85.44,403800.0,66.4898,66.6064,66.3732,66.4121,403800.0
2014-01-15 15:00:00,85.45,85.45,85.11,85.14,327400.0,66.4199,66.4199,66.1556,66.1789,327400.0
2014-01-15 15:30:00,85.14,85.25,85.04,85.08,792000.0,66.1789,66.2644,66.1012,66.1323,792000.0
2014-01-16 09:30:00,83.79,84.02,83.28,83.87,784400.0,65.1296,65.3083,64.7331,65.1917,784400.0
2014-01-16 10:00:00,83.88,84.05,83.79,83.96,668200.0,65.1995,65.3317,65.1296,65.2617,668200.0
2014-01-16 10:30:00,83.97,84.05,83.56,83.75,256000.0,65.2695,65.3317,64.9508,65.0985,256000.0
2014-01-16 11:00:00,83.75,83.75,83.46,83.57,203600.0,65.0985,65.0985,64.8731,64.9586,203600.0
2014-01-16 11:30:00,83.59,83.77,83.48,83.57,253800.0,64.9741,65.114,64.8886,64.9586,253800.0
2014-01-16 12:00:00,83.55,83.97,83.51,83.94,318200.0,64.943,65.2695,64.9119,65.2462,318200.0
2014-01-16 12:30:00,83.95,84.12,83.88,84.03,134000.0,65.2539,65.3861,65.1995,65.3161,134000.0
2014-01-16 13:00:00,84.02,84.22,83.94,84.14,167400.0,65.3083,65.4638,65.2462,65.4016,167400.0
2014-01-16 13:30:00,84.16,84.16,83.99,83.99,84400.0,65.4172,65.4172,65.285,65.285,84400.0
2014-01-16 14:00:00,84.0,84.03,83.87,83.94,158400.0,65.2928,65.3161,65.1917,65.2462,158400.0
2014-01-16 14:30:00,83.94,83.94,83.72,83.81,208600.0,65.2462,65.2462,65.0752,65.1451,208600.0
2014-01-16 15:00:00,83.82,83.91,83.75,83.82,176400.0,65.1529,65.2228,65.0985,65.1529,176400.0
2014-01-16 15:30:00,83.81,84.14,83.74,84.01,615600.0,65.1451,65.4016,65.0907,65.3006,615600.0
2014-01-17 09:30:00,84.02,84.17,83.56,83.88,956800.0,65.3083,65.4249,64.9508,65.1995,956800.0
2014-01-17 10:00:00,83.86,84.02,83.76,83.82,327400.0,65.184,65.3083,65.1062,65.1529,327400.0
2014-01-17 10:30:00,83.82,84.04,83.76,84.02,270600.0,65.1529,65.3239,65.1062,65.3083,270600.0
2014-01-17 11:00:00,84.01,84.11,83.95,84.02,257200.0,65.3006,65.3783,65.2539,65.3083,257200.0
2014-01-17 11:30:00,84.01,84.08,83.99,84.02,167600.0,65.3006,65.355,65.285,65.3083,167600.0
2014-01-17 12:00:00,84.03,84.28,84.01,84.27,132600.0,65.3161,65.5104,65.3006,65.5027,132600.0
2014-01-17 12:30:00,84.27,84.41,84.24,84.25,214000.0,65.5027,65.6115,65.4793,65.4871,214000.0
2014-01-17 13:00:00,84.27,84.29,84.18,84.2,169000.0,65.5027,65.5182,65.4327,65.4483,169000.0
2014-01-17 13:30:00,84.21,84.36,84.14,84.26,225400.0,65.456,65.5726,65.4016,65.4949,225400.0
2014-01-17 14:00:00,84.27,84.37,84.11,84.14,245200.0,65.5027,65.5804,65.3783,65.4016,245200.0
2014-01-17 14:30:00,84.12,84.27,84.11,84.16,186800.0,65.3861,65.5027,65.3783,65.4172,186800.0
2014-01-17 15:00:00,84.17,84.19,83.84,83.95,213600.0,65.4249,65.4405,65.1684,65.2539,213600.0
2014-01-17 15:30:00,83.96,84.0,83.76,83.88,649800.0,65.2617,65.2928,65.1062,65.1995,649800.0
2014-01-21 09:30:00,84.79,84.79,84.07,84.5,355400.0,65.9069,65.9069,65.3472,65.6814,355400.0
2014-01-21 10:00:00,84.5,84.59,84.11,84.22,272600.0,65.6814,65.7514,65.3783,65.4638,272600.0
2014-01-21 10:30:00,84.24,84.32,84.07,84.17,136800.0,65.4793,65.5415,65.3472,65.4249,136800.0
2014-01-21 11:00:00,84.17,84.18,83.59,83.71,214800.0,65.4249,65.4327,64.9741,65.0674,214800.0
2014-01-21 11:30:00,83.68,84.02,83.66,83.86,165000.0,65.0441,65.3083,65.0285,65.184,165000.0
2014-01-21 12:00:00,83.86,84.03,83.76,83.98,112400.0,65.184,65.3161,65.1062,65.2772,112400.0
2014-01-21 12:30:00,83.98,84.04,83.83,83.93,137000.0,65.2772,65.3239,65.1607,65.2384,137000.0
2014-01-21 13:00:00,83.94,83.94,83.83,83.92,87000.0,65.2462,65.2462,65.1607,65.2306,87000.0
2014-01-21 13:30:00,83.92,84.17,83.92,84.1,95000.0,65.2306,65.4249,65.2306,65.3705,95000.0
2014-01-21 14:00:00,84.1,84.11,83.95,83.98,86600.0,65.3705,65.3783,65.2539,65.2772,86600.0
2014-01-21 14:30:00,83.99,84.14,83.99,84.08,104000.0,65.285,65.4016,65.285,65.355,104000.0
2014-01-21 15:00:00,84.07,84.14,83.98,83.98,146400.0,65.3472,65.4016,65.2772,65.2772,146400.0
2014-01-21 15:30:00,83.98,84.11,83.93,84.03,486800.0,65.2772,65.3783,65.2384,65.3161,486800.0
2014-01-22 09:30:00,84.54,85.0,84.42,84.67,419800.0,65.7125,66.0701,65.6193,65.8136,419800.0
2014-01-22 10:00:00,84.65,84.74,84.26,84.53,465400.0,65.798,65.868,65.4949,65.7048,465400.0
2014-01-22 10:30:00,84.51,84.51,84.25,84.29,159200.0,65.6892,65.6892,65.4871,65.5182,159200.0
2014-01-22 11:00:00,84.33,84.38,84.19,84.33,355800.0,65.5493,65.5882,65.4405,65.5493,355800.0
2014-01-22 11:30:00,84.36,84.49,84.35,84.39,151600.0,65.5726,65.6737,65.5648,65.5959,151600.0
2014-01-22 12:00:00,84.4,84.46,84.33,84.41,125200.0,65.6037,65.6503,65.5493,65.6115,125200.0
2014-01-22 12:30:00,84.41,84.41,84.2,84.24,157400.0,65.6115,65.6115,65.4483,65.4793,157400.0
2014-01-22 13:00:00,84.25,84.33,84.2,84.32,141200.0,65.4871,65.5493,65.4483,65.5415,141200.0
2014-01-22 13:30:00,84.31,84.33,84.17,84.33,145200.0,65.5338,65.5493,65.4249,65.5493,145200.0
2014-01-22 14:00:00,84.33,84.41,84.29,84.37,245000.0,65.5493,65.6115,65.5182,65.5804,245000.0
2014-01-22 14:30:00,84.38,84.41,84.22,84.22,304200.0,65.5882,65.6115,65.4638,65.4638,304200.0
2014-01-22 15:00:00,84.24,84.53,84.19,84.42,607400.0,65.4793,65.7048,65.4405,65.6193,607400.0
2014-01-22 15:30:00,84.41,84.54,84.05,84.23,925000.0,65.6115,65.7125,65.3317,65.4716,925000.0
2014-01-23 09:30:00,86.42,87.41,86.03,86.95,1450400.0,67.1738,67.9434,66.8707,67.5858,1450400.0
2014-01-23 10:00:00,86.99,87.3,86.95,87.02,666400.0,67.6169,67.8579,67.5858,67.6402,666400.0
2014-01-23 10:30:00,87.03,87.26,86.63,87.14,716600.0,67.648,67.8268,67.3371,67.7335,716600.0
2014-01-23 11:00:00,87.15,87.26,86.88,87.08,453400.0,67.7413,67.8268,67.5314,67.6869,453400.0
2014-01-23 11:30:00,87.05,87.13,86.83,86.86,283600.0,67.6635,67.7257,67.4925,67.5159,283600.0
2014-01-23 12:00:00,86.88,86.92,86.77,86.83,276600.0,67.5314,67.5625,67.4459,67.4925,276600.0
2014-01-23 12:30:00,86.83,86.93,86.51,86.6,171400.0,67.4925,67.5703,67.2438,67.3138,171400.0
2014-01-23 13:00:00,86.58,86.72,86.45,86.67,332600.0,67.2982,67.407,67.1972,67.3682,332600.0
2014-01-23 13:30:00,86.66,86.8,86.54,86.74,276400.0,67.3604,67.4692,67.2671,67.4226,276400.0
2014-01-23 14:00:00,86.74,86.89,86.67,86.8,216600.0,67.4226,67.5392,67.3682,67.4692,216600.0
2014-01-23 14:30:00,86.78,86.85,86.6,86.83,305000.0,67.4537,67.5081,67.3138,67.4925,305000.0
2014-01-23 15:00:00,86.84,87.09,86.79,86.89,338400.0,67.5003,67.6946,67.4614,67.5392,338400.0
2014-01-23 15:30:00,86.89,87.11,86.77,87.08,780000.0,67.5392,67.7102,67.4459,67.6869,780000.0
2014-01-24 09:30:00,86.08,87.5,85.25,86.66,1024000.0,66.9096,68.0133,66.2644,67.3604,1024000.0
2014-01-24 10:00:00,86.66,86.86,86.17,86.77,416000.0,67.3604,67.5159,66.9795,67.4459,416000.0
2014-01-24 10:30:00,86.75,86.83,86.15,86.63,408600.0,67.4304,67.4925,66.964,67.3371,408600.0
2014-01-24 11:00:00,86.57,86.86,86.03,86.17,384800.0,67.2904,67.5159,66.8707,66.9795,384800.0
2014-01-24 11:30:00,86.17,86.32,85.99,86.1,193800.0,66.9795,67.0961,66.8396,66.9251,193800.0
2014-01-24 12:00:00,86.1,86.44,86.0,86.41,279200.0,66.9251,67.1894,66.8474,67.1661,279200.0
2014-01-24 12:30:00,86.41,86.43,86.11,86.23,269800.0,67.1661,67.1816,66.9329,67.0262,269800.0
2014-01-24 13:00:00,86.23,86.49,86.02,86.03,225400.0,67.0262,67.2283,66.8629,66.8707,225400.0
2014-01-24 13:30:00,86.08,86.26,86.02,86.03,266000.0,66.9096,67.0495,66.8629,66.8707,266000.0
2014-01-24 14:00:00,86.02,86.11,85.78,85.95,371800.0,66.8629,66.9329,66.6764,66.8085,371800.0
2014-01-24 14:30:00,85.94,86.14,85.91,86.05,257400.0,66.8007,66.9562,66.7774,66.8862,257400.0
2014-01-24 15:00:00,86.06,86.19,85.96,86.17,507400.0,66.894,66.9951,66.8163,66.9795,507400.0
2014-01-24 15:30:00,86.17,86.3,85.82,85.83,1147400.0,66.9795,67.0806,66.7075,66.7152,1147400.0
2014-01-27 09:30:00,86.03,86.27,85.66,86.11,391400.0,66.8707,67.0573,66.5831,66.9329,391400.0
2014-01-27 10:00:00,86.11,86.16,85.71,85.84,240400.0,66.9329,66.9718,66.622,66.723,240400.0
2014-01-27 10:30:00,85.86,86.0,85.68,85.89,444600.0,66.7386,66.8474,66.5986,66.7619,444600.0
2014-01-27 11:00:00,85.89,85.96,85.71,85.88,404000.0,66.7619,66.8163,66.622,66.7541,404000.0
2014-01-27 11:30:00,85.88,85.91,85.51,85.6,303800.0,66.7541,66.7774,66.4665,66.5365,303800.0
2014-01-27 12:00:00,85.58,85.74,85.37,85.37,402400.0,66.5209,66.6453,66.3577,66.3577,402400.0
2014-01-27 12:30:00,85.39,85.42,85.15,85.33,306800.0,66.3732,66.3966,66.1867,66.3266,306800.0
2014-01-27 13:00:00,85.3,85.54,85.22,85.33,208600.0,66.3033,66.4898,66.2411,66.3266,208600.0
2014-01-27 13:30:00,85.38,85.67,85.25,85.58,136200.0,66.3655,66.5909,66.2644,66.5209,136200.0
2014-01-27 14:00:00,85.51,85.91,85.51,85.83,165000.0,66.4665,66.7774,66.4665,66.7152,165000.0
2014-01-27 14:30:00,85.82,86.07,85.77,86.05,333400.0,66.7075,66.9018,66.6686,66.8862,333400.0
2014-01-27 15:00:00,86.04,86.1,85.91,85.94,358000.0,66.8785,66.9251,66.7774,66.8007,358000.0
2014-01-27 15:30:00,85.95,85.97,85.58,85.6,500400.0,66.8085,66.8241,66.5209,66.5365,500400.0
2014-01-28 09:30:00,85.71,86.7,85.66,86.66,371600.0,66.622,67.3915,66.5831,67.3604,371600.0
2014-01-28 10:00:00,86.62,86.99,86.22,86.33,337400.0,67.3293,67.6169,67.0184,67.1039,337400.0
2014-01-28 10:30:00,86.36,86.44,86.24,86.3,221800.0,67.1272,67.1894,67.0339,67.0806,221800.0
2014-01-28 11:00:00,86.28,86.47,86.03,86.19,236600.0,67.065,67.2127,66.8707,66.9951,236600.0
2014-01-28 11:30:00,86.15,86.25,85.91,86.12,206800.0,66.964,67.0417,66.7774,66.9407,206800.0
2014-01-28 12:00:00,86.13,86.41,86.08,86.2,181600.0,66.9484,67.1661,66.9096,67.0028,181600.0
2014-01-28 12:30:00,86.22,86.4,86.16,86.4,198200.0,67.0184,67.1583,66.9718,67.1583,198200.0
2014-01-28 13:00:00,86.38,86.5,86.33,86.49,173400.0,67.1428,67.236,67.1039,67.2283,173400.0
2014-01-28 13:30:00,86.49,86.5,86.32,86.32,149800.0,67.2283,67.236,67.0961,67.0961,149800.0
2014-01-28 14:00:00,86.34,86.53,86.25,86.49,328000.0,67.1117,67.2594,67.0417,67.2283,328000.0
2014-01-28 14:30:00,86.49,86.57,86.45,86.5,196800.0,67.2283,67.2904,67.1972,67.236,196800.0
2014-01-28 15:00:00,86.48,86.5,86.23,86.23,200800.0,67.2205,67.236,67.0262,67.0262,200800.0
2014-01-28 15:30:00,86.22,86.37,86.17,86.3,483800.0,67.0184,67.135,66.9795,67.0806,483800.0
2014-01-29 09:30:00,86.16,86.59,85.96,86.23,408200.0,66.9718,67.306,66.8163,67.0262,408200.0
2014-01-29 10:00:00,86.3,86.42,86.03,86.2,206600.0,67.0806,67.1738,66.8707,67.0028,206600.0
2014-01-29 10:30:00,86.2,86.49,85.95,86.08,224400.0,67.0028,67.2283,66.8085,66.9096,224400.0
2014-01-29 11:00:00,86.1,86.39,86.08,86.36,133600.0,66.9251,67.1505,66.9096,67.1272,133600.0
2014-01-29 11:30:00,86.34,86.51,86.1,86.51,374400.0,67.1117,67.2438,66.9251,67.2438,374400.0
2014-01-29 12:00:00,86.51,86.55,86.25,86.33,232000.0,67.2438,67.2749,67.0417,67.1039,232000.0
2014-01-29 12:30:00,86.31,86.42,86.27,86.32,150800.0,67.0883,67.1738,67.0573,67.0961,150800.0
2014-01-29 13:00:00,86.31,86.5,86.26,86.37,264800.0,67.0883,67.236,67.0495,67.135,264800.0
2014-01-29 13:30:00,86.37,86.37,86.27,86.3,153000.0,67.135,67.135,67.0573,67.0806,153000.0
2014-01-29 14:00:00,86.27,86.55,85.62,86.16,384000.0,67.0573,67.2749,66.552,66.9718,384000.0
2014-01-29 14:30:00,86.1,86.25,85.73,85.76,254600.0,66.9251,67.0417,66.6375,66.6608,254600.0
2014-01-29 15:00:00,85.76,85.91,85.6,85.67,433400.0,66.6608,66.7774,66.5365,66.5909,433400.0
2014-01-29 15:30:00,85.68,86.14,85.66,85.98,831200.0,66.5986,66.9562,66.5831,66.8318,831200.0
2014-01-30 09:30:00,87.38,88.0,87.31,87.56,434200.0,67.9201,68.402,67.8656,68.06,434200.0
2014-01-30 10:00:00,87.55,87.74,87.25,87.65,267000.0,68.0522,68.1999,67.819,68.1299,267000.0
2014-01-30 10:30:00,87.67,87.7,87.17,87.36,219600.0,68.1455,68.1688,67.7568,67.9045,219600.0
2014-01-30 11:00:00,87.38,87.99,87.35,87.83,343800.0,67.9201,68.3942,67.8967,68.2698,343800.0
2014-01-30 11:30:00,87.85,88.36,87.83,88.17,327800.0,68.2854,68.6818,68.2698,68.5341,327800.0
2014-01-30 12:00:00,88.19,88.31,88.15,88.17,151400.0,68.5497,68.6429,68.5186,68.5341,151400.0
2014-01-30 12:30:00,88.17,88.42,88.15,88.24,131400.0,68.5341,68.7284,68.5186,68.5885,131400.0
2014-01-30 13:00:00,88.25,88.41,88.23,88.23,92200.0,68.5963,68.7207,68.5808,68.5808,92200.0
2014-01-30 13:30:00,88.26,88.29,88.01,88.05,144400.0,68.6041,68.6274,68.4097,68.4408,144400.0
2014-01-30 14:00:00,88.03,88.25,87.89,88.24,196000.0,68.4253,68.5963,68.3165,68.5885,196000.0
2014-01-30 14:30:00,88.24,88.36,88.17,88.31,246600.0,68.5885,68.6818,68.5341,68.6429,246600.0
2014-01-30 15:00:00,88.32,88.49,88.31,88.47,388400.0,68.6507,68.7828,68.6429,68.7673,388400.0
2014-01-30 15:30:00,88.48,88.5,88.1,88.14,891600.0,68.7751,68.7906,68.4797,68.5108,891600.0
2014-01-31 09:30:00,87.34,87.73,86.59,87.39,332600.0,67.889,68.1921,67.306,67.9278,332600.0
2014-01-31 10:00:00,87.39,87.64,87.01,87.02,340400.0,67.9278,68.1221,67.6325,67.6402,340400.0
2014-01-31 10:30:00,87.08,87.62,87.05,87.43,278200.0,67.6869,68.1066,67.6635,67.9589,278200.0
2014-01-31 11:00:00,87.51,87.73,87.35,87.73,228000.0,68.0211,68.1921,67.8967,68.1921,228000.0
2014-01-31 11:30:00,87.74,87.75,87.38,87.62,198400.0,68.1999,68.2077,67.9201,68.1066,198400.0
2014-01-31 12:00:00,87.64,87.7,87.57,87.7,129200.0,68.1221,68.1688,68.0677,68.1688,129200.0
2014-01-31 12:30:00,87.71,87.74,87.45,87.6,130000.0,68.1766,68.1999,67.9745,68.0911,130000.0
2014-01-31 13:00:00,87.61,87.86,87.57,87.81,207800.0,68.0988,68.2932,68.0677,68.2543,207800.0
2014-01-31 13:30:00,87.82,87.91,87.72,87.89,149600.0,68.2621,68.332,68.1843,68.3165,149600.0
2014-01-31 14:00:00,87.91,87.91,87.55,87.58,392800.0,68.332,68.332,68.0522,68.0755,392800.0
2014-01-31 14:30:00,87.61,87.83,87.54,87.64,470800.0,68.0988,68.2698,68.0444,68.1221,470800.0
2014-01-31 15:00:00,87.66,87.67,87.28,87.41,261800.0,68.1377,68.1455,67.8423,67.9434,261800.0
2014-01-31 15:30:00,87.41,87.47,86.97,87.08,772600.0,67.9434,67.99,67.6014,67.6869,772600.0
2014-02-03 09:30:00,87.3,87.91,87.01,87.19,476800.0,67.8579,68.332,67.6325,67.7724,476800.0
2014-02-03 10:00:00,87.15,87.26,86.46,86.8,536800.0,67.7413,67.8268,67.2049,67.4692,536800.0
2014-02-03 10:30:00,86.79,87.14,86.7,86.86,392800.0,67.4614,67.7335,67.3915,67.5159,392800.0
2014-02-03 11:00:00,86.8,86.85,86.44,86.54,471600.0,67.4692,67.5081,67.1894,67.2671,471600.0
2014-02-03 11:30:00,86.52,86.75,86.42,86.54,331600.0,67.2516,67.4304,67.1738,67.2671,331600.0
2014-02-03 12:00:00,86.5,86.55,86.17,86.44,338600.0,67.236,67.2749,66.9795,67.1894,338600.0
2014-02-03 12:30:00,86.43,86.56,86.33,86.35,203800.0,67.1816,67.2827,67.1039,67.1194,203800.0
2014-02-03 13:00:00,86.35,86.39,85.92,85.98,271600.0,67.1194,67.1505,66.7852,66.8318,271600.0
2014-02-03 13:30:00,85.95,86.15,85.57,85.78,358400.0,66.8085,66.964,66.5131,66.6764,358400.0
2014-02-03 14:00:00,85.76,86.25,85.68,86.12,346800.0,66.6608,67.0417,66.5986,66.9407,346800.0
2014-02-03 14:30:00,86.13,86.13,85.69,85.79,408000.0,66.9484,66.9484,66.6064,66.6842,408000.0
2014-02-03 15:00:00,85.78,85.94,85.56,85.9,569800.0,66.6764,66.8007,66.5054,66.7697,569800.0
2014-02-03 15:30:00,85.9,85.98,85.63,85.91,879000.0,66.7697,66.8318,66.5598,66.7774,879000.0
2014-02-04 09:30:00,86.54,86.83,85.72,86.22,422800.0,67.2671,67.4925,66.6297,67.0184,422800.0
2014-02-04 10:00:00,86.17,86.55,86.08,86.35,283000.0,66.9795,67.2749,66.9096,67.1194,283000.0
2014-02-04 10:30:00,86.39,86.53,86.16,86.24,208400.0,67.1505,67.2594,66.9718,67.0339,208400.0
2014-02-04 11:00:00,86.26,86.44,86.22,86.25,217800.0,67.0495,67.1894,67.0184,67.0417,217800.0
2014-02-04 11:30:00,86.26,86.36,86.08,86.29,156200.0,67.0495,67.1272,66.9096,67.0728,156200.0
2014-02-04 12:00:00,86.28,86.5,86.25,86.47,231000.0,67.065,67.236,67.0417,67.2127,231000.0
2014-02-04 12:30:00,86.48,86.5,86.31,86.46,236600.0,67.2205,67.236,67.0883,67.2049,236600.0
2014-02-04 13:00:00,86.46,86.62,86.39,86.55,317200.0,67.2049,67.3293,67.1505,67.2749,317200.0
2014-02-04 13:30:00,86.54,86.58,86.18,86.21,145200.0,67.2671,67.2982,66.9873,67.0106,145200.0
2014-02-04 14:00:00,86.23,86.72,86.23,86.56,181600.0,67.0262,67.407,67.0262,67.2827,181600.0
2014-02-04 14:30:00,86.57,86.67,86.43,86.61,154400.0,67.2904,67.3682,67.1816,67.3215,154400.0
2014-02-04 15:00:00,86.6,86.76,86.27,86.28,235400.0,67.3138,67.4381,67.0573,67.065,235400.0
2014-02-04 15:30:00,86.28,86.73,86.26,86.62,521800.0,67.065,67.4148,67.0495,67.3293,521800.0
2014-02-05 09:30:00,86.3,86.32,85.64,86.11,341400.0,67.0806,67.0961,66.5676,66.9329,341400.0
2014-02-05 10:00:00,86.13,86.68,85.61,85.8,272000.0,66.9484,67.3759,66.5442,66.6919,272000.0
2014-02-05 10:30:00,85.82,86.13,85.75,85.86,139400.0,66.7075,66.9484,66.6531,66.7386,139400.0
2014-02-05 11:00:00,85.86,85.89,85.6,85.8,263200.0,66.7386,66.7619,66.5365,66.6919,263200.0
2014-02-05 11:30:00,85.8,86.38,85.78,86.31,224600.0,66.6919,67.1428,66.6764,67.0883,224600.0
2014-02-05 12:00:00,86.33,86.46,86.01,86.22,271200.0,67.1039,67.2049,66.8552,67.0184,271200.0
2014-02-05 12:30:00,86.21,86.36,86.19,86.3,168800.0,67.0106,67.1272,66.9951,67.0806,168800.0
2014-02-05 13:00:00,86.3,86.56,86.16,86.27,172200.0,67.0806,67.2827,66.9718,67.0573,172200.0
2014-02-05 13:30:00,86.28,86.52,86.24,86.39,181800.0,67.065,67.2516,67.0339,67.1505,181800.0
2014-02-05 14:00:00,86.38,86.53,86.26,86.33,154000.0,67.1428,67.2594,67.0495,67.1039,154000.0
2014-02-05 14:30:00,86.33,86.44,86.16,86.27,511600.0,67.1039,67.1894,66.9718,67.0573,511600.0
2014-02-05 15:00:00,86.28,86.45,86.19,86.42,313600.0,67.065,67.1972,66.9951,67.1738,313600.0
2014-02-05 15:30:00,86.42,86.58,86.28,86.32,496000.0,67.1738,67.2982,67.065,67.0961,496000.0
2014-02-06 09:30:00,86.45,86.93,86.36,86.84,255200.0,67.1972,67.5703,67.1272,67.5003,255200.0
2014-02-06 10:00:00,86.88,87.18,86.81,87.07,159600.0,67.5314,67.7646,67.477,67.6791,159600.0
2014-02-06 10:30:00,87.08,87.25,86.82,86.9,184200.0,67.6869,67.819,67.4848,67.5469,184200.0
2014-02-06 11:00:00,86.92,86.93,86.49,86.53,249800.0,67.5625,67.5703,67.2283,67.2594,249800.0
2014-02-06 11:30:00,86.56,87.1,86.55,86.88,547800.0,67.2827,67.7024,67.2749,67.5314,547800.0
2014-02-06 12:00:00,86.86,87.05,86.86,87.04,140000.0,67.5159,67.6635,67.5159,67.6558,140000.0
2014-02-06 12:30:00,87.05,87.2,86.91,87.19,306600.0,67.6635,67.7801,67.5547,67.7724,306600.0
2014-02-06 13:00:00,87.19,87.3,87.17,87.25,190000.0,67.7724,67.8579,67.7568,67.819,190000.0
2014-02-06 13:30:00,87.27,87.34,87.11,87.11,108400.0,67.8345,67.889,67.7102,67.7102,108400.0
2014-02-06 14:00:00,87.16,87.47,87.15,87.45,144800.0,67.749,67.99,67.7413,67.9745,144800.0
2014-02-06 14:30:00,87.46,87.66,87.4,87.61,215800.0,67.9822,68.1377,67.9356,68.0988,215800.0
2014-02-06 15:00:00,87.6,87.81,87.48,87.61,281600.0,68.0911,68.2543,67.9978,68.0988,281600.0
2014-02-06 15:30:00,87.61,87.66,87.47,87.57,414600.0,68.0988,68.1377,67.99,68.0677,414600.0
2014-02-07 09:30:00,87.89,88.79,87.89,88.21,530200.0,68.3165,69.016,68.3165,68.5652,530200.0
2014-02-07 10:00:00,88.24,88.4,87.74,87.81,465000.0,68.5885,68.7129,68.1999,68.2543,465000.0
2014-02-07 10:30:00,87.83,88.14,87.81,88.1,255200.0,68.2698,68.5108,68.2543,68.4797,255200.0
2014-02-07 11:00:00,88.11,88.16,87.79,88.02,240200.0,68.4875,68.5263,68.2387,68.4175,240200.0
2014-02-07 11:30:00,88.04,88.11,87.84,87.92,189400.0,68.4331,68.4875,68.2776,68.3398,189400.0
2014-02-07 12:00:00,87.92,88.05,87.83,87.99,186400.0,68.3398,68.4408,68.2698,68.3942,186400.0
2014-02-07 12:30:00,87.99,88.1,87.8,88.1,168000.0,68.3942,68.4797,68.2465,68.4797,168000.0
2014-02-07 13:00:00,88.11,88.33,88.08,88.29,155000.0,68.4875,68.6585,68.4642,68.6274,155000.0
2014-02-07 13:30:00,88.29,88.58,88.26,88.56,196400.0,68.6274,68.8528,68.6041,68.8373,196400.0
2014-02-07 14:00:00,88.56,88.56,88.38,88.43,137600.0,68.8373,68.8373,68.6973,68.7362,137600.0
2014-02-07 14:30:00,88.43,88.55,88.36,88.46,196000.0,68.7362,68.8295,68.6818,68.7595,196000.0
2014-02-07 15:00:00,88.45,88.64,88.38,88.41,259800.0,68.7518,68.8994,68.6973,68.7207,259800.0
2014-02-07 15:30:00,88.42,88.56,88.34,88.39,639000.0,68.7284,68.8373,68.6663,68.7051,639000.0
2014-02-10 09:30:00,88.33,88.39,87.8,88.06,329800.0,68.6585,68.7051,68.2465,68.4486,329800.0
2014-02-10 10:00:00,88.06,88.13,87.76,87.77,128200.0,68.4486,68.503,68.2154,68.2232,128200.0
2014-02-10 10:30:00,87.77,87.85,87.48,87.51,410000.0,68.2232,68.2854,67.9978,68.0211,410000.0
2014-02-10 11:00:00,87.51,87.61,87.42,87.59,236000.0,68.0211,68.0988,67.9511,68.0833,236000.0
2014-02-10 11:30:00,87.58,87.71,87.54,87.57,132400.0,68.0755,68.1766,68.0444,68.0677,132400.0
2014-02-10 12:00:00,87.61,87.61,87.42,87.52,167600.0,68.0988,68.0988,67.9511,68.0289,167600.0
2014-02-10 12:30:00,87.55,87.58,87.43,87.56,184000.0,68.0522,68.0755,67.9589,68.06,184000.0
2014-02-10 13:00:00,87.57,87.7,87.54,87.55,91200.0,68.0677,68.1688,68.0444,68.0522,91200.0
2014-02-10 13:30:00,87.52,87.61,87.48,87.51,124800.0,68.0289,68.0988,67.9978,68.0211,124800.0
2014-02-10 14:00:00,87.53,87.66,87.48,87.6,231600.0,68.0366,68.1377,67.9978,68.0911,231600.0
2014-02-10 14:30:00,87.61,87.73,87.47,87.51,222000.0,68.0988,68.1921,67.99,68.0211,222000.0
2014-02-10 15:00:00,87.52,87.58,87.44,87.44,515400.0,68.0289,68.0755,67.9667,67.9667,515400.0
2014-02-10 15:30:00,87.46,87.67,87.28,87.45,980200.0,67.9822,68.1455,67.8423,67.9745,980200.0
2014-02-11 09:30:00,87.61,88.33,87.53,87.96,422000.0,68.0988,68.6585,68.0366,68.3709,422000.0
2014-02-11 10:00:00,87.98,88.13,87.72,88.11,310800.0,68.3864,68.503,68.1843,68.4875,310800.0
2014-02-11 10:30:00,88.11,88.22,87.75,87.76,287800.0,68.4875,68.573,68.2077,68.2154,287800.0
2014-02-11 11:00:00,87.77,88.29,87.75,88.16,339200.0,68.2232,68.6274,68.2077,68.5263,339200.0
2014-02-11 11:30:00,88.19,88.42,88.1,88.32,192600.0,68.5497,68.7284,68.4797,68.6507,192600.0
2014-02-11 12:00:00,88.35,88.37,88.23,88.28,260800.0,68.674,68.6896,68.5808,68.6196,260800.0
2014-02-11 12:30:00,88.26,88.46,88.25,88.41,215200.0,68.6041,68.7595,68.5963,68.7207,215200.0
2014-02-11 13:00:00,88.41,88.8,88.39,88.72,328600.0,68.7207,69.0238,68.7051,68.9616,328600.0
2014-02-11 13:30:00,88.72,88.75,88.67,88.7,319400.0,68.9616,68.9849,68.9228,68.9461,319400.0
2014-02-11 14:00:00,88.7,88.94,88.66,88.88,364400.0,68.9461,69.1326,68.915,69.086,364400.0
2014-02-11 14:30:00,88.89,89.39,88.89,89.3,483000.0,69.0938,69.4824,69.0938,69.4125,483000.0
2014-02-11 15:00:00,89.31,89.36,89.09,89.1,385800.0,69.4202,69.4591,69.2492,69.257,385800.0
2014-02-11 15:30:00,89.11,89.13,88.74,88.8,549600.0,69.2648,69.2803,68.9772,69.0238,549600.0
2014-02-12 09:30:00,88.95,89.14,88.67,89.0,264400.0,69.1404,69.2881,68.9228,69.1793,264400.0
2014-02-12 10:00:00,88.99,89.07,88.77,88.97,220800.0,69.1715,69.2337,69.0005,69.156,220800.0
2014-02-12 10:30:00,88.97,89.22,88.9,89.19,220000.0,69.156,69.3503,69.1015,69.327,220000.0
2014-02-12 11:00:00,89.17,89.5,89.17,89.21,267200.0,69.3114,69.5679,69.3114,69.3425,267200.0
2014-02-12 11:30:00,89.19,89.38,88.99,89.25,194400.0,69.327,69.4746,69.1715,69.3736,194400.0
2014-02-12 12:00:00,89.25,89.48,89.21,89.48,191800.0,69.3736,69.5524,69.3425,69.5524,191800.0
2014-02-12 12:30:00,89.49,89.61,89.39,89.6,231600.0,69.5601,69.6534,69.4824,69.6456,231600.0
2014-02-12 13:00:00,89.61,89.63,89.53,89.56,121600.0,69.6534,69.669,69.5912,69.6146,121600.0
2014-02-12 13:30:00,89.55,89.66,89.45,89.61,136400.0,69.6068,69.6923,69.5291,69.6534,136400.0
2014-02-12 14:00:00,89.61,89.69,89.49,89.5,133400.0,69.6534,69.7156,69.5601,69.5679,133400.0
2014-02-12 14:30:00,89.5,89.5,89.2,89.3,139400.0,69.5679,69.5679,69.3347,69.4125,139400.0
2014-02-12 15:00:00,89.31,89.36,89.22,89.29,149400.0,69.4202,69.4591,69.3503,69.4047,149400.0
2014-02-12 15:30:00,89.3,89.49,89.24,89.42,416800.0,69.4125,69.5601,69.3658,69.5057,416800.0
2014-02-13 09:30:00,88.84,89.14,88.73,89.08,285600.0,69.0549,69.2881,68.9694,69.2415,285600.0
2014-02-13 10:00:00,89.11,89.31,88.97,89.25,196600.0,69.2648,69.4202,69.156,69.3736,196600.0
2014-02-13 10:30:00,89.24,89.35,89.06,89.3,106800.0,69.3658,69.4513,69.2259,69.4125,106800.0
2014-02-13 11:00:00,89.33,89.6,89.33,89.44,117800.0,69.4358,69.6456,69.4358,69.5213,117800.0
2014-02-13 11:30:00,89.39,89.49,89.17,89.19,119800.0,69.4824,69.5601,69.3114,69.327,119800.0
2014-02-13 12:00:00,89.21,89.29,88.98,89.0,176400.0,69.3425,69.4047,69.1637,69.1793,176400.0
2014-02-13 12:30:00,89.01,89.03,88.92,88.97,114800.0,69.187,69.2026,69.1171,69.156,114800.0
2014-02-13 13:00:00,88.97,89.07,88.91,89.06,155200.0,69.156,69.2337,69.1093,69.2259,155200.0
2014-02-13 13:30:00,89.08,89.28,89.02,89.26,87800.0,69.2415,69.3969,69.1948,69.3814,87800.0
2014-02-13 14:00:00,89.27,89.34,89.08,89.13,112200.0,69.3891,69.4435,69.2415,69.2803,112200.0
2014-02-13 14:30:00,89.11,89.29,89.06,89.29,133200.0,69.2648,69.4047,69.2259,69.4047,133200.0
2014-02-13 15:00:00,89.28,89.3,89.14,89.23,318400.0,69.3969,69.4125,69.2881,69.358,318400.0
2014-02-13 15:30:00,89.23,89.36,89.19,89.3,353200.0,69.358,69.4591,69.327,69.4125,353200.0
2014-02-14 09:30:00,89.14,90.25,89.1,89.72,406200.0,69.2881,70.1509,69.257,69.7389,406200.0
2014-02-14 10:00:00,89.72,89.92,89.53,89.79,234400.0,69.7389,69.8944,69.5912,69.7933,234400.0
2014-02-14 10:30:00,89.77,90.08,89.59,89.64,207600.0,69.7778,70.0187,69.6379,69.6767,207600.0
2014-02-14 11:00:00,89.65,89.76,89.51,89.58,123600.0,69.6845,69.77,69.5757,69.6301,123600.0
2014-02-14 11:30:00,89.57,89.77,89.57,89.74,105800.0,69.6223,69.7778,69.6223,69.7545,105800.0
2014-02-14 12:00:00,89.71,89.72,89.48,89.61,136200.0,69.7311,69.7389,69.5524,69.6534,136200.0
2014-02-14 12:30:00,89.61,89.67,89.37,89.38,190600.0,69.6534,69.7001,69.4669,69.4746,190600.0
2014-02-14 13:00:00,89.39,89.53,89.38,89.53,96000.0,69.4824,69.5912,69.4746,69.5912,96000.0
2014-02-14 13:30:00,89.55,89.6,89.45,89.6,101600.0,69.6068,69.6456,69.5291,69.6456,101600.0
2014-02-14 14:00:00,89.6,89.91,89.6,89.81,119200.0,69.6456,69.8866,69.6456,69.8089,119200.0
2014-02-14 14:30:00,89.83,89.99,89.79,89.94,165200.0,69.8244,69.9488,69.7933,69.9099,165200.0
2014-02-14 15:00:00,89.94,89.98,89.77,89.97,517800.0,69.9099,69.941,69.7778,69.9332,517800.0
2014-02-14 15:30:00,89.96,90.1,89.86,90.06,642400.0,69.9255,70.0343,69.8477,70.0032,642400.0
2014-02-18 09:30:00,90.12,90.2,89.02,90.07,592000.0,70.0498,70.112,69.1948,70.011,592000.0
2014-02-18 10:00:00,89.93,90.04,88.96,89.13,277800.0,69.9022,69.9877,69.1482,69.2803,277800.0
2014-02-18 10:30:00,89.14,89.2,88.81,88.89,387400.0,69.2881,69.3347,69.0316,69.0938,387400.0
2014-02-18 11:00:00,88.9,89.03,88.86,89.03,586200.0,69.1015,69.2026,69.0704,69.2026,586200.0
2014-02-18 11:30:00,89.02,89.03,88.67,88.76,742200.0,69.1948,69.2026,68.9228,68.9927,742200.0
2014-02-18 12:00:00,88.76,88.99,88.76,88.92,596400.0,68.9927,69.1715,68.9927,69.1171,596400.0
2014-02-18 12:30:00,88.91,88.99,88.84,88.89,116400.0,69.1093,69.1715,69.0549,69.0938,116400.0
2014-02-18 13:00:00,88.88,88.98,88.84,88.94,209000.0,69.086,69.1637,69.0549,69.1326,209000.0
2014-02-18 13:30:00,88.92,88.97,88.86,88.96,183800.0,69.1171,69.156,69.0704,69.1482,183800.0
2014-02-18 14:00:00,88.97,89.21,88.92,89.17,246200.0,69.156,69.3425,69.1171,69.3114,246200.0
2014-02-18 14:30:00,89.18,89.29,89.14,89.17,127200.0,69.3192,69.4047,69.2881,69.3114,127200.0
2014-02-18 15:00:00,89.17,89.24,89.08,89.19,174200.0,69.3114,69.3658,69.2415,69.327,174200.0
2014-02-18 15:30:00,89.2,89.23,89.04,89.15,454600.0,69.3347,69.358,69.2104,69.2959,454600.0
2014-02-19 09:30:00,88.69,89.13,88.36,89.0,517600.0,68.9383,69.2803,68.6818,69.1793,517600.0
2014-02-19 10:00:00,89.01,89.18,88.75,89.07,238800.0,69.187,69.3192,68.9849,69.2337,238800.0
2014-02-19 10:30:00,89.03,89.17,88.96,89.05,221800.0,69.2026,69.3114,69.1482,69.2181,221800.0
2014-02-19 11:00:00,89.07,89.14,88.98,89.05,136000.0,69.2337,69.2881,69.1637,69.2181,136000.0
2014-02-19 11:30:00,89.04,89.09,88.71,88.71,216600.0,69.2104,69.2492,68.9539,68.9539,216600.0
2014-02-19 12:00:00,88.71,88.71,88.39,88.53,246200.0,68.9539,68.9539,68.7051,68.8139,246200.0
2014-02-19 12:30:00,88.54,88.61,88.47,88.58,98000.0,68.8217,68.8761,68.7673,68.8528,98000.0
2014-02-19 13:00:00,88.58,88.7,88.51,88.63,126200.0,68.8528,68.9461,68.7984,68.8917,126200.0
2014-02-19 13:30:00,88.63,88.64,88.46,88.48,94600.0,68.8917,68.8994,68.7595,68.7751,94600.0
2014-02-19 14:00:00,88.44,88.71,88.18,88.35,201800.0,68.744,68.9539,68.5419,68.674,201800.0
2014-02-19 14:30:00,88.38,88.45,88.25,88.36,172600.0,68.6973,68.7518,68.5963,68.6818,172600.0
2014-02-19 15:00:00,88.35,88.41,88.13,88.17,199400.0,68.674,68.7207,68.503,68.5341,199400.0
2014-02-19 15:30:00,88.14,88.17,87.79,87.89,590000.0,68.5108,68.5341,68.2387,68.3165,590000.0
2014-02-20 09:30:00,88.04,88.81,88.01,88.24,289800.0,68.4331,69.0316,68.4097,68.5885,289800.0
2014-02-20 10:00:00,88.17,88.7,88.06,88.59,177600.0,68.5341,68.9461,68.4486,68.8606,177600.0
2014-02-20 10:30:00,88.59,88.83,88.58,88.69,195600.0,68.8606,69.0471,68.8528,68.9383,195600.0
2014-02-20 11:00:00,88.7,88.81,88.53,88.55,219000.0,68.9461,69.0316,68.8139,68.8295,219000.0
2014-02-20 11:30:00,88.57,88.82,88.56,88.76,118200.0,68.845,69.0394,68.8373,68.9927,118200.0
2014-02-20 12:00:00,88.75,89.25,88.75,89.22,159400.0,68.9849,69.3736,68.9849,69.3503,159400.0
2014-02-20 12:30:00,89.21,89.24,89.04,89.11,110200.0,69.3425,69.3658,69.2104,69.2648,110200.0
2014-02-20 13:00:00,89.12,89.25,89.12,89.16,92400.0,69.2725,69.3736,69.2725,69.3036,92400.0
2014-02-20 13:30:00,89.13,89.13,88.88,88.88,91000.0,69.2803,69.2803,69.086,69.086,91000.0
2014-02-20 14:00:00,88.89,88.99,88.75,88.88,127000.0,69.0938,69.1715,68.9849,69.086,127000.0
2014-02-20 14:30:00,88.87,89.13,88.8,89.12,124200.0,69.0782,69.2803,69.0238,69.2725,124200.0
2014-02-20 15:00:00,89.11,89.18,89.0,89.07,156600.0,69.2648,69.3192,69.1793,69.2337,156600.0
2014-02-20 15:30:00,89.06,89.17,88.92,88.94,412600.0,69.2259,69.3114,69.1171,69.1326,412600.0
2014-02-21 09:30:00,89.35,89.99,89.05,89.86,691600.0,69.4513,69.9488,69.2181,69.8477,691600.0
2014-02-21 10:00:00,89.86,89.97,89.61,89.86,444200.0,69.8477,69.9332,69.6534,69.8477,444200.0
2014-02-21 10:30:00,89.84,90.1,89.78,89.94,296200.0,69.8322,70.0343,69.7856,69.9099,296200.0
2014-02-21 11:00:00,89.94,90.06,89.75,89.83,303200.0,69.9099,70.0032,69.7622,69.8244,303200.0
2014-02-21 11:30:00,89.83,89.88,89.74,89.82,137600.0,69.8244,69.8633,69.7545,69.8167,137600.0
2014-02-21 12:00:00,89.81,89.9,89.72,89.86,314200.0,69.8089,69.8788,69.7389,69.8477,314200.0
2014-02-21 12:30:00,89.88,89.89,89.77,89.8,108000.0,69.8633,69.8711,69.7778,69.8011,108000.0
2014-02-21 13:00:00,89.81,89.85,89.77,89.81,113200.0,69.8089,69.84,69.7778,69.8089,113200.0
2014-02-21 13:30:00,89.81,89.86,89.75,89.82,150800.0,69.8089,69.8477,69.7622,69.8167,150800.0
2014-02-21 14:00:00,89.82,89.9,89.77,89.83,171600.0,69.8167,69.8788,69.7778,69.8244,171600.0
2014-02-21 14:30:00,89.81,89.81,89.53,89.67,171600.0,69.8089,69.8089,69.5912,69.7001,171600.0
2014-02-21 15:00:00,89.66,89.78,89.61,89.75,134000.0,69.6923,69.7856,69.6534,69.7622,134000.0
2014-02-21 15:30:00,89.73,89.8,89.54,89.56,390400.0,69.7467,69.8011,69.599,69.6146,390400.0
2014-02-24 09:30:00,89.61,90.08,89.45,90.04,231400.0,69.6534,70.0187,69.5291,69.9877,231400.0
2014-02-24 10:00:00,90.05,90.33,89.95,90.33,271200.0,69.9954,70.2131,69.9177,70.2131,271200.0
2014-02-24 10:30:00,90.28,90.39,90.05,90.12,193600.0,70.1742,70.2597,69.9954,70.0498,193600.0
2014-02-24 11:00:00,90.12,90.32,90.08,90.32,140200.0,70.0498,70.2053,70.0187,70.2053,140200.0
2014-02-24 11:30:00,90.28,90.41,90.22,90.36,209600.0,70.1742,70.2753,70.1276,70.2364,209600.0
2014-02-24 12:00:00,90.35,90.64,90.35,90.47,209400.0,70.2286,70.454,70.2286,70.3219,209400.0
2014-02-24 12:30:00,90.49,90.63,90.27,90.39,182000.0,70.3374,70.4463,70.1664,70.2597,182000.0
2014-02-24 13:00:00,90.4,90.5,90.33,90.34,102400.0,70.2675,70.3452,70.2131,70.2208,102400.0
2014-02-24 13:30:00,90.35,90.41,90.24,90.26,104400.0,70.2286,70.2753,70.1431,70.1587,104400.0
2014-02-24 14:00:00,90.25,90.34,90.22,90.27,175000.0,70.1509,70.2208,70.1276,70.1664,175000.0
2014-02-24 14:30:00,90.27,90.29,90.17,90.19,167200.0,70.1664,70.182,70.0887,70.1043,167200.0
2014-02-24 15:00:00,90.2,90.2,89.96,89.96,163400.0,70.112,70.112,69.9255,69.9255,163400.0
2014-02-24 15:30:00,89.96,90.07,89.79,89.81,356600.0,69.9255,70.011,69.7933,69.8089,356600.0
2014-02-25 09:30:00,89.99,90.04,89.02,89.21,274600.0,69.9488,69.9877,69.1948,69.3425,274600.0
2014-02-25 10:00:00,89.2,89.63,89.02,89.52,187200.0,69.3347,69.669,69.1948,69.5835,187200.0
2014-02-25 10:30:00,89.38,89.53,89.32,89.4,165400.0,69.4746,69.5912,69.428,69.4902,165400.0
2014-02-25 11:00:00,89.4,89.91,89.3,89.89,156600.0,69.4902,69.8866,69.4125,69.8711,156600.0
2014-02-25 11:30:00,89.88,89.95,89.55,89.57,155600.0,69.8633,69.9177,69.6068,69.6223,155600.0
2014-02-25 12:00:00,89.59,89.61,89.44,89.5,104600.0,69.6379,69.6534,69.5213,69.5679,104600.0
2014-02-25 12:30:00,89.5,89.55,89.36,89.47,129600.0,69.5679,69.6068,69.4591,69.5446,129600.0
2014-02-25 13:00:00,89.44,89.56,89.4,89.52,65200.0,69.5213,69.6146,69.4902,69.5835,65200.0
2014-02-25 13:30:00,89.49,89.61,89.36,89.46,76800.0,69.5601,69.6534,69.4591,69.5368,76800.0
2014-02-25 14:00:00,89.44,89.5,89.24,89.49,143400.0,69.5213,69.5679,69.3658,69.5601,143400.0
2014-02-25 14:30:00,89.49,89.56,89.41,89.5,100200.0,69.5601,69.6146,69.498,69.5679,100200.0
2014-02-25 15:00:00,89.49,89.49,89.17,89.17,113600.0,69.5601,69.5601,69.3114,69.3114,113600.0
2014-02-25 15:30:00,89.2,89.37,89.11,89.36,354600.0,69.3347,69.4669,69.2648,69.4591,354600.0
2014-02-26 09:30:00,89.0,89.11,88.56,88.92,235600.0,69.5345,69.6205,69.1907,69.472,235600.0
2014-02-26 10:00:00,88.88,89.47,88.8,89.43,258400.0,69.4408,69.9017,69.3783,69.8705,258400.0
2014-02-26 10:30:00,89.45,89.5,89.23,89.25,132000.0,69.8861,69.9252,69.7142,69.7298,132000.0
2014-02-26 11:00:00,89.27,89.33,89.11,89.32,128600.0,69.7455,69.7923,69.6205,69.7845,128600.0
2014-02-26 11:30:00,89.33,89.35,89.18,89.24,129000.0,69.7923,69.808,69.6751,69.722,129000.0
2014-02-26 12:00:00,89.24,89.24,89.02,89.08,167400.0,69.722,69.722,69.5501,69.597,167400.0
2014-02-26 12:30:00,89.08,89.14,89.01,89.04,136200.0,69.597,69.6439,69.5423,69.5658,136200.0
2014-02-26 13:00:00,89.03,89.07,88.83,88.93,86000.0,69.558,69.5892,69.4017,69.4798,86000.0
2014-02-26 13:30:00,88.95,89.02,88.79,88.81,116400.0,69.4955,69.5501,69.3704,69.3861,116400.0
2014-02-26 14:00:00,88.81,88.84,88.42,88.46,149600.0,69.3861,69.4095,69.0814,69.1126,149600.0
2014-02-26 14:30:00,88.47,88.55,88.38,88.53,179200.0,69.1204,69.1829,69.0501,69.1673,179200.0
2014-02-26 15:00:00,88.54,88.65,88.45,88.6,214200.0,69.1751,69.2611,69.1048,69.222,214200.0
2014-02-26 15:30:00,88.61,88.71,88.54,88.63,408800.0,69.2298,69.3079,69.1751,69.2454,408800.0
2014-02-27 09:30:00,88.45,89.54,88.39,88.74,324600.0,69.1048,69.9564,69.0579,69.3314,324600.0
2014-02-27 10:00:00,88.66,88.96,88.49,88.82,140600.0,69.2689,69.5033,69.1361,69.3939,140600.0
2014-02-27 10:30:00,88.86,89.11,88.82,89.05,117600.0,69.4251,69.6205,69.3939,69.5736,117600.0
2014-02-27 11:00:00,89.05,89.18,88.89,89.05,217600.0,69.5736,69.6751,69.4486,69.5736,217600.0
2014-02-27 11:30:00,89.05,89.05,88.74,88.86,133400.0,69.5736,69.5736,69.3314,69.4251,133400.0
2014-02-27 12:00:00,88.86,88.92,88.73,88.81,103600.0,69.4251,69.472,69.3236,69.3861,103600.0
2014-02-27 12:30:00,88.83,88.83,88.64,88.7,105800.0,69.4017,69.4017,69.2533,69.3001,105800.0
2014-02-27 13:00:00,88.7,88.88,88.66,88.87,134800.0,69.3001,69.4408,69.2689,69.4329,134800.0
2014-02-27 13:30:00,88.88,89.06,88.86,88.98,87600.0,69.4408,69.5814,69.4251,69.5189,87600.0
2014-02-27 14:00:00,88.98,89.05,88.95,88.96,111400.0,69.5189,69.5736,69.4955,69.5033,111400.0
2014-02-27 14:30:00,88.96,89.19,88.93,89.14,142600.0,69.5033,69.683,69.4798,69.6439,142600.0
2014-02-27 15:00:00,89.14,89.38,89.08,89.3,247200.0,69.6439,69.8314,69.597,69.7689,247200.0
2014-02-27 15:30:00,89.32,89.32,89.06,89.27,362800.0,69.7845,69.7845,69.5814,69.7455,362800.0
2014-02-28 09:30:00,89.39,89.88,89.11,89.6,260800.0,69.8392,70.222,69.6205,70.0033,260800.0
2014-02-28 10:00:00,89.63,90.38,89.63,90.31,211800.0,70.0267,70.6127,70.0267,70.558,211800.0
2014-02-28 10:30:00,90.34,90.45,90.08,90.43,259800.0,70.5814,70.6674,70.3783,70.6518,259800.0
2014-02-28 11:00:00,90.45,90.46,89.89,89.94,179200.0,70.6674,70.6752,70.2299,70.2689,179200.0
2014-02-28 11:30:00,89.94,90.32,89.89,90.27,125800.0,70.2689,70.5658,70.2299,70.5267,125800.0
2014-02-28 12:00:00,90.25,90.42,90.18,90.35,133600.0,70.5111,70.6439,70.4564,70.5893,133600.0
2014-02-28 12:30:00,90.37,90.55,90.36,90.42,213000.0,70.6049,70.7455,70.5971,70.6439,213000.0
2014-02-28 13:00:00,90.42,90.56,90.42,90.56,102600.0,70.6439,70.7533,70.6439,70.7533,102600.0
2014-02-28 13:30:00,90.56,90.58,90.36,90.44,110800.0,70.7533,70.7689,70.5971,70.6596,110800.0
2014-02-28 14:00:00,90.45,90.5,90.36,90.46,101200.0,70.6674,70.7064,70.5971,70.6752,101200.0
2014-02-28 14:30:00,90.46,90.46,90.18,90.23,164000.0,70.6752,70.6752,70.4564,70.4955,164000.0
2014-02-28 15:00:00,90.25,90.26,89.8,90.03,275200.0,70.5111,70.5189,70.1595,70.3392,275200.0
2014-02-28 15:30:00,90.02,90.33,90.02,90.12,656600.0,70.3314,70.5736,70.3314,70.4096,656600.0
2014-03-03 09:30:00,89.58,89.97,89.26,89.73,399800.0,69.9877,70.2924,69.7376,70.1049,399800.0
2014-03-03 10:00:00,89.73,89.95,89.26,89.58,287600.0,70.1049,70.2767,69.7376,69.9877,287600.0
2014-03-03 10:30:00,89.55,89.65,89.4,89.42,191800.0,69.9642,70.0424,69.847,69.8627,191800.0
2014-03-03 11:00:00,89.48,89.48,89.14,89.3,180200.0,69.9095,69.9095,69.6439,69.7689,180200.0
2014-03-03 11:30:00,89.3,89.5,89.19,89.33,198000.0,69.7689,69.9252,69.683,69.7923,198000.0
2014-03-03 12:00:00,89.32,89.61,89.17,89.54,211200.0,69.7845,70.0111,69.6673,69.9564,211200.0
2014-03-03 12:30:00,89.52,89.72,89.47,89.6,159800.0,69.9408,70.097,69.9017,70.0033,159800.0
2014-03-03 13:00:00,89.6,89.77,89.58,89.67,147000.0,70.0033,70.1361,69.9877,70.058,147000.0
2014-03-03 13:30:00,89.67,89.76,89.5,89.71,228200.0,70.058,70.1283,69.9252,70.0892,228200.0
2014-03-03 14:00:00,89.75,89.83,89.48,89.53,313800.0,70.1205,70.183,69.9095,69.9486,313800.0
2014-03-03 14:30:00,89.54,89.92,89.51,89.79,147000.0,69.9564,70.2533,69.933,70.1517,147000.0
2014-03-03 15:00:00,89.79,89.85,89.44,89.56,186400.0,70.1517,70.1986,69.8783,69.972,186400.0
2014-03-03 15:30:00,89.55,89.8,89.48,89.75,456800.0,69.9642,70.1595,69.9095,70.1205,456800.0
2014-03-04 09:30:00,90.9,91.27,90.57,91.25,399600.0,71.019,71.308,70.7611,71.2924,399600.0
2014-03-04 10:00:00,91.23,91.58,91.01,91.5,421400.0,71.2768,71.5502,71.1049,71.4877,421400.0
2014-03-04 10:30:00,91.53,91.77,91.51,91.75,178800.0,71.5112,71.6987,71.4955,71.6831,178800.0
2014-03-04 11:00:00,91.75,91.82,91.69,91.82,200200.0,71.6831,71.7377,71.6362,71.7377,200200.0
2014-03-04 11:30:00,91.82,91.87,91.69,91.86,238200.0,71.7377,71.7768,71.6362,71.769,238200.0
2014-03-04 12:00:00,91.85,92.13,91.84,92.08,221000.0,71.7612,71.9799,71.7534,71.9409,221000.0
2014-03-04 12:30:00,92.05,92.15,91.98,92.1,207000.0,71.9174,71.9956,71.8627,71.9565,207000.0
2014-03-04 13:00:00,92.08,92.27,92.04,92.19,244000.0,71.9409,72.0893,71.9096,72.0268,244000.0
2014-03-04 13:30:00,92.19,92.38,92.14,92.32,295400.0,72.0268,72.1753,71.9878,72.1284,295400.0
2014-03-04 14:00:00,92.33,92.42,92.2,92.2,316600.0,72.1362,72.2065,72.0346,72.0346,316600.0
2014-03-04 14:30:00,92.2,92.32,92.05,92.07,224200.0,72.0346,72.1284,71.9174,71.9331,224200.0
2014-03-04 15:00:00,92.07,92.18,92.02,92.06,353200.0,71.9331,72.019,71.894,71.9253,353200.0
2014-03-04 15:30:00,92.06,92.08,91.8,91.91,668200.0,71.9253,71.9409,71.7221,71.8081,668200.0
2014-03-05 09:30:00,92.16,92.36,91.89,91.95,490800.0,72.0034,72.1596,71.7924,71.8393,490800.0
2014-03-05 10:00:00,91.97,92.48,91.95,92.38,354000.0,71.8549,72.2534,71.8393,72.1753,354000.0
2014-03-05 10:30:00,92.42,92.44,92.17,92.31,309400.0,72.2065,72.2221,72.0112,72.1206,309400.0
2014-03-05 11:00:00,92.29,92.73,92.27,92.7,360400.0,72.1049,72.4487,72.0893,72.4253,360400.0
2014-03-05 11:30:00,92.69,92.99,92.56,92.79,298600.0,72.4175,72.6518,72.3159,72.4956,298600.0
2014-03-05 12:00:00,92.79,92.84,92.54,92.63,136400.0,72.4956,72.5347,72.3003,72.3706,136400.0
2014-03-05 12:30:00,92.63,92.66,92.32,92.36,97600.0,72.3706,72.394,72.1284,72.1596,97600.0
2014-03-05 13:00:00,92.35,92.49,92.27,92.28,284600.0,72.1518,72.2612,72.0893,72.0971,284600.0
2014-03-05 13:30:00,92.29,92.34,92.15,92.17,350600.0,72.1049,72.144,71.9956,72.0112,350600.0
2014-03-05 14:00:00,92.17,92.25,92.04,92.14,177200.0,72.0112,72.0737,71.9096,71.9878,177200.0
2014-03-05 14:30:00,92.13,92.16,92.0,92.06,149600.0,71.9799,72.0034,71.8784,71.9253,149600.0
2014-03-05 15:00:00,92.08,92.08,91.92,92.02,201200.0,71.9409,71.9409,71.8159,71.894,201200.0
2014-03-05 15:30:00,92.02,92.2,91.96,92.19,435600.0,71.894,72.0346,71.8471,72.0268,435600.0
2014-03-06 09:30:00,92.3,93.55,92.16,93.47,386600.0,72.1128,73.0894,72.0034,73.0269,386600.0
2014-03-06 10:00:00,93.47,93.55,93.13,93.41,388800.0,73.0269,73.0894,72.7612,72.98,388800.0
2014-03-06 10:30:00,93.4,93.42,92.81,93.07,250400.0,72.9722,72.9878,72.5112,72.7144,250400.0
2014-03-06 11:00:00,93.08,93.26,93.07,93.18,94400.0,72.7222,72.8628,72.7144,72.8003,94400.0
2014-03-06 11:30:00,93.15,93.17,92.92,93.03,274000.0,72.7769,72.7925,72.5972,72.6831,274000.0
2014-03-06 12:00:00,93.01,93.02,92.89,92.89,81000.0,72.6675,72.6753,72.5737,72.5737,81000.0
2014-03-06 12:30:00,92.88,93.03,92.84,92.95,286800.0,72.5659,72.6831,72.5347,72.6206,286800.0
2014-03-06 13:00:00,92.97,92.97,92.78,92.9,132400.0,72.6362,72.6362,72.4878,72.5815,132400.0
2014-03-06 13:30:00,92.92,93.01,92.73,92.81,169600.0,72.5972,72.6675,72.4487,72.5112,169600.0
2014-03-06 14:00:00,92.82,92.92,92.68,92.9,185800.0,72.519,72.5972,72.4097,72.5815,185800.0
2014-03-06 14:30:00,92.89,93.0,92.86,92.89,83200.0,72.5737,72.6597,72.5503,72.5737,83200.0
2014-03-06 15:00:00,92.95,92.99,92.76,92.98,152600.0,72.6206,72.6518,72.4722,72.644,152600.0
2014-03-06 15:30:00,92.99,93.06,92.89,92.94,415000.0,72.6518,72.7065,72.5737,72.6128,415000.0
2014-03-07 09:30:00,93.29,93.8,93.03,93.8,474200.0,72.8862,73.2847,72.6831,73.2847,474200.0
2014-03-07 10:00:00,93.68,94.25,93.57,93.99,450600.0,73.1909,73.6363,73.105,73.4331,450600.0
2014-03-07 10:30:00,94.0,94.2,93.86,93.97,394800.0,73.4409,73.5972,73.3316,73.4175,394800.0
2014-03-07 11:00:00,94.0,94.0,93.64,93.92,227400.0,73.4409,73.4409,73.1597,73.3784,227400.0
2014-03-07 11:30:00,93.92,94.13,93.82,94.04,194800.0,73.3784,73.5425,73.3003,73.4722,194800.0
2014-03-07 12:00:00,94.05,94.25,93.93,94.22,167400.0,73.48,73.6363,73.3863,73.6128,167400.0
2014-03-07 12:30:00,94.21,94.3,94.05,94.08,149400.0,73.605,73.6753,73.48,73.5035,149400.0
2014-03-07 13:00:00,94.1,94.1,93.8,93.83,120600.0,73.5191,73.5191,73.2847,73.3081,120600.0
2014-03-07 13:30:00,93.83,93.98,93.75,93.86,113400.0,73.3081,73.4253,73.2456,73.3316,113400.0
2014-03-07 14:00:00,93.86,93.89,93.56,93.6,157600.0,73.3316,73.355,73.0972,73.1284,157600.0
2014-03-07 14:30:00,93.6,93.8,93.56,93.75,111000.0,73.1284,73.2847,73.0972,73.2456,111000.0
2014-03-07 15:00:00,93.75,93.83,93.67,93.72,159600.0,73.2456,73.3081,73.1831,73.2222,159600.0
2014-03-07 15:30:00,93.73,93.78,93.55,93.77,348800.0,73.23,73.2691,73.0894,73.2613,348800.0
2014-03-10 09:30:00,93.64,93.77,93.26,93.52,199000.0,73.1597,73.2613,72.8628,73.0659,199000.0
2014-03-10 10:00:00,93.5,93.52,93.15,93.3,214400.0,73.0503,73.0659,72.7769,72.894,214400.0
2014-03-10 10:30:00,93.23,93.23,92.86,92.88,133600.0,72.8394,72.8394,72.5503,72.5659,133600.0
2014-03-10 11:00:00,92.88,93.13,92.75,93.07,165400.0,72.5659,72.7612,72.4643,72.7144,165400.0
2014-03-10 11:30:00,93.07,93.17,92.89,92.97,123200.0,72.7144,72.7925,72.5737,72.6362,123200.0
2014-03-10 12:00:00,92.98,93.01,92.86,92.94,157200.0,72.644,72.6675,72.5503,72.6128,157200.0
2014-03-10 12:30:00,92.94,93.06,92.82,92.98,258600.0,72.6128,72.7065,72.519,72.644,258600.0
2014-03-10 13:00:00,92.97,93.01,92.86,92.88,232600.0,72.6362,72.6675,72.5503,72.5659,232600.0
2014-03-10 13:30:00,92.87,92.89,92.76,92.83,121600.0,72.5581,72.5737,72.4722,72.5268,121600.0
2014-03-10 14:00:00,92.83,92.94,92.8,92.83,111400.0,72.5268,72.6128,72.5034,72.5268,111400.0
2014-03-10 14:30:00,92.83,93.02,92.83,92.95,118600.0,72.5268,72.6753,72.5268,72.6206,118600.0
2014-03-10 15:00:00,92.95,93.11,92.92,93.04,152600.0,72.6206,72.7456,72.5972,72.6909,152600.0
2014-03-10 15:30:00,93.03,93.2,93.0,93.11,651200.0,72.6831,72.8159,72.6597,72.7456,651200.0
2014-03-11 09:30:00,93.26,93.35,92.69,93.13,221400.0,72.8628,72.9331,72.4175,72.7612,221400.0
2014-03-11 10:00:00,93.17,93.2,92.66,92.78,372600.0,72.7925,72.8159,72.394,72.4878,372600.0
2014-03-11 10:30:00,92.78,93.08,92.72,93.08,249000.0,72.4878,72.7222,72.4409,72.7222,249000.0
2014-03-11 11:00:00,93.08,93.32,93.03,93.22,139000.0,72.7222,72.9097,72.6831,72.8315,139000.0
2014-03-11 11:30:00,93.21,93.28,92.86,93.03,214400.0,72.8237,72.8784,72.5503,72.6831,214400.0
2014-03-11 12:00:00,93.02,93.04,92.67,92.95,121000.0,72.6753,72.6909,72.4018,72.6206,121000.0
2014-03-11 12:30:00,92.95,93.13,92.89,93.05,130800.0,72.6206,72.7612,72.5737,72.6987,130800.0
2014-03-11 13:00:00,92.98,93.16,92.78,92.81,68800.0,72.644,72.7847,72.4878,72.5112,68800.0
2014-03-11 13:30:00,92.79,93.1,92.77,93.03,73800.0,72.4956,72.7378,72.48,72.6831,73800.0
2014-03-11 14:00:00,92.99,93.09,92.83,92.88,107000.0,72.6518,72.73,72.5268,72.5659,107000.0
2014-03-11 14:30:00,92.86,92.95,92.67,92.84,211000.0,72.5503,72.6206,72.4018,72.5347,211000.0
2014-03-11 15:00:00,92.84,92.95,92.72,92.89,137600.0,72.5347,72.6206,72.4409,72.5737,137600.0
2014-03-11 15:30:00,92.88,92.95,92.75,92.89,273800.0,72.5659,72.6206,72.4643,72.5737,273800.0
2014-03-12 09:30:00,92.45,92.62,92.16,92.3,376600.0,72.23,72.3628,72.0034,72.1128,376600.0
2014-03-12 10:00:00,92.26,93.08,92.2,92.92,288800.0,72.0815,72.7222,72.0346,72.5972,288800.0
2014-03-12 10:30:00,92.92,93.22,92.85,93.15,132800.0,72.5972,72.8315,72.5425,72.7769,132800.0
2014-03-12 11:00:00,93.19,93.3,93.01,93.2,120000.0,72.8081,72.894,72.6675,72.8159,120000.0
2014-03-12 11:30:00,93.24,93.3,93.04,93.07,110400.0,72.8472,72.894,72.6909,72.7144,110400.0
2014-03-12 12:00:00,93.07,93.22,92.96,93.21,114800.0,72.7144,72.8315,72.6284,72.8237,114800.0
2014-03-12 12:30:00,93.21,93.35,93.13,93.33,152200.0,72.8237,72.9331,72.7612,72.9175,152200.0
2014-03-12 13:00:00,93.31,93.36,93.14,93.17,176600.0,72.9019,72.9409,72.769,72.7925,176600.0
2014-03-12 13:30:00,93.17,93.42,93.07,93.38,185600.0,72.7925,72.9878,72.7144,72.9566,185600.0
2014-03-12 14:00:00,93.38,93.58,93.38,93.57,174400.0,72.9566,73.1128,72.9566,73.105,174400.0
2014-03-12 14:30:00,93.56,93.57,93.42,93.49,136400.0,73.0972,73.105,72.9878,73.0425,136400.0
2014-03-12 15:00:00,93.49,93.56,93.46,93.49,168800.0,73.0425,73.0972,73.0191,73.0425,168800.0
2014-03-12 15:30:00,93.49,93.79,93.47,93.75,523600.0,73.0425,73.2769,73.0269,73.2456,523600.0
2014-03-13 09:30:00,93.98,94.73,93.98,94.44,360400.0,73.4253,74.0113,73.4253,73.7847,360400.0
2014-03-13 10:00:00,94.42,94.55,94.29,94.49,232800.0,73.7691,73.8707,73.6675,73.8238,232800.0
2014-03-13 10:30:00,94.46,94.53,93.89,93.94,311400.0,73.8003,73.855,73.355,73.3941,311400.0
2014-03-13 11:00:00,93.95,94.08,93.74,93.79,249200.0,73.4019,73.5035,73.2378,73.2769,249200.0
2014-03-13 11:30:00,93.79,93.83,93.6,93.63,175800.0,73.2769,73.3081,73.1284,73.1519,175800.0
2014-03-13 12:00:00,93.6,93.69,93.35,93.4,240800.0,73.1284,73.1988,72.9331,72.9722,240800.0
2014-03-13 12:30:00,93.38,93.58,93.14,93.18,199600.0,72.9566,73.1128,72.769,72.8003,199600.0
2014-03-13 13:00:00,93.2,93.2,92.8,93.05,328200.0,72.8159,72.8159,72.5034,72.6987,328200.0
2014-03-13 13:30:00,93.11,93.19,92.89,93.08,186200.0,72.7456,72.8081,72.5737,72.7222,186200.0
2014-03-13 14:00:00,93.09,93.11,92.92,92.99,161000.0,72.73,72.7456,72.5972,72.6518,161000.0
2014-03-13 14:30:00,92.92,93.16,92.86,92.93,164400.0,72.5972,72.7847,72.5503,72.605,164400.0
2014-03-13 15:00:00,92.95,92.99,92.73,92.97,201400.0,72.6206,72.6518,72.4487,72.6362,201400.0
2014-03-13 15:30:00,92.98,93.04,92.87,92.96,611200.0,72.644,72.6909,72.5581,72.6284,611200.0
2014-03-14 09:30:00,92.73,93.22,92.54,92.58,247400.0,72.4487,72.8315,72.3003,72.3315,247400.0
2014-03-14 10:00:00,92.54,92.92,92.48,92.67,301000.0,72.3003,72.5972,72.2534,72.4018,301000.0
2014-03-14 10:30:00,92.69,92.99,92.52,92.57,171800.0,72.4175,72.6518,72.2846,72.3237,171800.0
2014-03-14 11:00:00,92.57,92.62,92.1,92.28,436800.0,72.3237,72.3628,71.9565,72.0971,436800.0
2014-03-14 11:30:00,92.3,92.66,92.27,92.52,260800.0,72.1128,72.394,72.0893,72.2846,260800.0
2014-03-14 12:00:00,92.55,92.61,92.31,92.32,176000.0,72.3081,72.355,72.1206,72.1284,176000.0
2014-03-14 12:30:00,92.33,92.64,92.26,92.61,196000.0,72.1362,72.3784,72.0815,72.355,196000.0
2014-03-14 13:00:00,92.64,92.69,92.5,92.57,108000.0,72.3784,72.4175,72.269,72.3237,108000.0
2014-03-14 13:30:00,92.57,92.66,92.43,92.6,176400.0,72.3237,72.394,72.2143,72.3471,176400.0
2014-03-14 14:00:00,92.6,92.83,92.58,92.81,174800.0,72.3471,72.5268,72.3315,72.5112,174800.0
2014-03-14 14:30:00,92.78,92.81,92.5,92.52,144000.0,72.4878,72.5112,72.269,72.2846,144000.0
2014-03-14 15:00:00,92.52,92.67,92.5,92.64,200600.0,72.2846,72.4018,72.269,72.3784,200600.0
2014-03-14 15:30:00,92.64,92.74,92.49,92.58,435600.0,72.3784,72.4565,72.2612,72.3315,435600.0
2014-03-17 09:30:00,93.24,93.92,93.17,93.82,442200.0,72.8472,73.3784,72.7925,73.3003,442200.0
2014-03-17 10:00:00,93.82,93.94,93.44,93.44,411600.0,73.3003,73.3941,73.0034,73.0034,411600.0
2014-03-17 10:30:00,93.47,93.49,93.1,93.14,230800.0,73.0269,73.0425,72.7378,72.769,230800.0
2014-03-17 11:00:00,93.15,93.27,93.06,93.17,149400.0,72.7769,72.8706,72.7065,72.7925,149400.0
2014-03-17 11:30:00,93.17,93.25,92.98,93.25,111200.0,72.7925,72.855,72.644,72.855,111200.0
2014-03-17 12:00:00,93.29,93.54,93.24,93.51,125200.0,72.8862,73.0816,72.8472,73.0581,125200.0
2014-03-17 12:30:00,93.54,93.56,93.42,93.42,145800.0,73.0816,73.0972,72.9878,72.9878,145800.0
2014-03-17 13:00:00,93.42,93.46,93.3,93.31,74400.0,72.9878,73.0191,72.894,72.9019,74400.0
2014-03-17 13:30:00,93.34,93.48,93.32,93.39,94200.0,72.9253,73.0347,72.9097,72.9644,94200.0
2014-03-17 14:00:00,93.39,93.71,93.39,93.71,129600.0,72.9644,73.2144,72.9644,73.2144,129600.0
2014-03-17 14:30:00,93.71,93.76,93.59,93.65,199400.0,73.2144,73.2534,73.1206,73.1675,199400.0
2014-03-17 15:00:00,93.66,93.73,93.54,93.71,178400.0,73.1753,73.23,73.0816,73.2144,178400.0
2014-03-17 15:30:00,93.71,93.81,93.65,93.69,430200.0,73.2144,73.2925,73.1675,73.1988,430200.0
2014-03-18 09:30:00,93.88,94.36,93.63,94.23,329400.0,73.3472,73.7222,73.1519,73.6206,329400.0
2014-03-18 10:00:00,94.28,94.83,94.28,94.79,275600.0,73.6597,74.0894,73.6597,74.0582,275600.0
2014-03-18 10:30:00,94.79,95.0,94.31,94.36,248800.0,74.0582,74.2222,73.6831,73.7222,248800.0
2014-03-18 11:00:00,94.34,94.91,94.33,94.88,197800.0,73.7066,74.1519,73.6988,74.1285,197800.0
2014-03-18 11:30:00,94.88,95.0,94.56,94.85,290800.0,74.1285,74.2222,73.8785,74.105,290800.0
2014-03-18 12:00:00,94.85,94.85,94.58,94.6,138800.0,74.105,74.105,73.8941,73.9097,138800.0
2014-03-18 12:30:00,94.6,94.84,94.58,94.84,123600.0,73.9097,74.0972,73.8941,74.0972,123600.0
2014-03-18 13:00:00,94.83,94.98,94.82,94.84,152200.0,74.0894,74.2066,74.0816,74.0972,152200.0
2014-03-18 13:30:00,94.84,94.9,94.74,94.89,132800.0,74.0972,74.1441,74.0191,74.1363,132800.0
2014-03-18 14:00:00,94.89,94.89,94.73,94.82,97000.0,74.1363,74.1363,74.0113,74.0816,97000.0
2014-03-18 14:30:00,94.83,94.85,94.72,94.73,116400.0,74.0894,74.105,74.0035,74.0113,116400.0
2014-03-18 15:00:00,94.73,94.75,94.59,94.72,183400.0,74.0113,74.0269,73.9019,74.0035,183400.0
2014-03-18 15:30:00,94.72,94.73,94.55,94.67,501600.0,74.0035,74.0113,73.8707,73.9644,501600.0
2014-03-19 09:30:00,94.75,95.13,94.21,94.32,426200.0,74.0269,74.3238,73.605,73.691,426200.0
2014-03-19 10:00:00,94.33,94.58,94.33,94.48,251600.0,73.6988,73.8941,73.6988,73.816,251600.0
2014-03-19 10:30:00,94.48,94.57,94.3,94.35,233400.0,73.816,73.8863,73.6753,73.7144,233400.0
2014-03-19 11:00:00,94.35,94.39,94.01,94.08,267800.0,73.7144,73.7457,73.4488,73.5035,267800.0
2014-03-19 11:30:00,94.1,94.11,93.83,94.01,209600.0,73.5191,73.5269,73.3081,73.4488,209600.0
2014-03-19 12:00:00,94.01,94.13,93.95,94.09,122000.0,73.4488,73.5425,73.4019,73.5113,122000.0
2014-03-19 12:30:00,94.08,94.1,93.94,94.06,127400.0,73.5035,73.5191,73.3941,73.4878,127400.0
2014-03-19 13:00:00,94.06,94.18,93.95,94.12,204400.0,73.4878,73.5816,73.4019,73.5347,204400.0
2014-03-19 13:30:00,94.13,94.15,93.89,93.99,124600.0,73.5425,73.5581,73.355,73.4331,124600.0
2014-03-19 14:00:00,93.98,94.11,93.43,94.11,280000.0,73.4253,73.5269,72.9956,73.5269,280000.0
2014-03-19 14:30:00,94.07,94.21,93.81,93.92,173200.0,73.4956,73.605,73.2925,73.3784,173200.0
2014-03-19 15:00:00,93.95,94.0,93.11,93.6,247800.0,73.4019,73.4409,72.7456,73.1284,247800.0
2014-03-19 15:30:00,93.61,93.81,93.41,93.45,633800.0,73.1362,73.2925,72.98,73.0112,633800.0
2014-03-20 09:30:00,93.22,94.3,92.93,93.31,346600.0,72.8315,73.6753,72.605,72.9019,346600.0
2014-03-20 10:00:00,93.33,94.0,93.15,93.71,159200.0,72.9175,73.4409,72.7769,73.2144,159200.0
2014-03-20 10:30:00,93.71,94.08,93.58,94.08,305200.0,73.2144,73.5035,73.1128,73.5035,305200.0
2014-03-20 11:00:00,94.08,94.17,93.94,94.14,159400.0,73.5035,73.5738,73.3941,73.5503,159400.0
2014-03-20 11:30:00,94.11,94.19,94.02,94.08,131800.0,73.5269,73.5894,73.4566,73.5035,131800.0
2014-03-20 12:00:00,94.08,94.33,93.95,94.31,146800.0,73.5035,73.6988,73.4019,73.6831,146800.0
2014-03-20 12:30:00,94.32,94.38,94.17,94.29,148400.0,73.691,73.7378,73.5738,73.6675,148400.0
2014-03-20 13:00:00,94.3,94.36,94.21,94.24,118000.0,73.6753,73.7222,73.605,73.6285,118000.0
2014-03-20 13:30:00,94.23,94.32,94.08,94.16,192200.0,73.6206,73.691,73.5035,73.566,192200.0
2014-03-20 14:00:00,94.17,94.21,94.06,94.2,221000.0,73.5738,73.605,73.4878,73.5972,221000.0
2014-03-20 14:30:00,94.21,94.25,94.13,94.14,115800.0,73.605,73.6363,73.5425,73.5503,115800.0
2014-03-20 15:00:00,94.12,94.13,94.0,94.03,156400.0,73.5347,73.5425,73.4409,73.4644,156400.0
2014-03-20 15:30:00,94.04,94.35,94.03,94.3,392200.0,73.4722,73.7144,73.4644,73.6753,392200.0
2014-03-21 09:30:00,94.99,95.24,94.06,94.15,1392000.0,74.2144,74.4097,73.4878,73.5581,1392000.0
2014-03-21 10:00:00,94.17,94.31,93.97,94.04,250000.0,73.5738,73.6831,73.4175,73.4722,250000.0
2014-03-21 10:30:00,94.03,94.46,93.98,94.38,174000.0,73.4644,73.8003,73.4253,73.7378,174000.0
2014-03-21 11:00:00,94.39,94.45,94.21,94.39,78400.0,73.7457,73.7925,73.605,73.7457,78400.0
2014-03-21 11:30:00,94.39,94.48,94.31,94.35,98400.0,73.7457,73.816,73.6831,73.7144,98400.0
2014-03-21 12:00:00,94.36,94.5,94.17,94.23,87800.0,73.7222,73.8316,73.5738,73.6206,87800.0
2014-03-21 12:30:00,94.22,94.32,94.15,94.21,87000.0,73.6128,73.691,73.5581,73.605,87000.0
2014-03-21 13:00:00,94.2,94.23,93.72,93.75,156000.0,73.5972,73.6206,73.2222,73.2456,156000.0
2014-03-21 13:30:00,93.76,93.83,93.6,93.75,188400.0,73.2534,73.3081,73.1284,73.2456,188400.0
2014-03-21 14:00:00,93.77,93.79,93.64,93.66,147600.0,73.2613,73.2769,73.1597,73.1753,147600.0
2014-03-21 14:30:00,93.64,93.97,93.54,93.9,126800.0,73.1597,73.4175,73.0816,73.3628,126800.0
2014-03-21 15:00:00,93.91,93.92,93.64,93.88,249200.0,73.3706,73.3784,73.1597,73.3472,249200.0
2014-03-21 15:30:00,93.88,93.88,93.53,93.61,748800.0,73.3472,73.3472,73.0737,73.1362,748800.0
2014-03-24 09:30:00,93.83,94.13,93.16,93.35,496600.0,73.3081,73.5425,72.7847,72.9331,496600.0
2014-03-24 10:00:00,93.35,93.39,93.01,93.17,208000.0,72.9331,72.9644,72.6675,72.7925,208000.0
2014-03-24 10:30:00,93.17,93.33,92.88,93.07,329200.0,72.7925,72.9175,72.5659,72.7144,329200.0
2014-03-24 11:00:00,93.07,93.14,92.77,93.07,420200.0,72.7144,72.769,72.48,72.7144,420200.0
2014-03-24 11:30:00,93.06,93.41,92.99,93.36,163000.0,72.7065,72.98,72.6518,72.9409,163000.0
2014-03-24 12:00:00,93.36,93.45,93.28,93.33,137800.0,72.9409,73.0112,72.8784,72.9175,137800.0
2014-03-24 12:30:00,93.33,93.41,93.21,93.37,147000.0,72.9175,72.98,72.8237,72.9487,147000.0
2014-03-24 13:00:00,93.35,93.51,93.33,93.51,164200.0,72.9331,73.0581,72.9175,73.0581,164200.0
2014-03-24 13:30:00,93.51,93.8,93.5,93.8,93600.0,73.0581,73.2847,73.0503,73.2847,93600.0
2014-03-24 14:00:00,93.78,93.95,93.7,93.95,174600.0,73.2691,73.4019,73.2066,73.4019,174600.0
2014-03-24 14:30:00,93.95,94.01,93.73,93.79,200800.0,73.4019,73.4488,73.23,73.2769,200800.0
2014-03-24 15:00:00,93.79,94.07,93.73,94.05,264200.0,73.2769,73.4956,73.23,73.48,264200.0
2014-03-24 15:30:00,94.07,94.28,94.0,94.01,579400.0,73.4956,73.6597,73.4409,73.4488,579400.0
2014-03-25 09:30:00,94.24,94.66,94.14,94.26,278800.0,73.6285,73.9566,73.5503,73.6441,278800.0
2014-03-25 10:00:00,94.3,94.5,93.89,94.11,255000.0,73.6753,73.8316,73.355,73.5269,255000.0
2014-03-25 10:30:00,94.11,94.14,93.82,93.85,323600.0,73.5269,73.5503,73.3003,73.3238,323600.0
2014-03-25 11:00:00,93.85,94.2,93.77,94.08,165600.0,73.3238,73.5972,73.2613,73.5035,165600.0
2014-03-25 11:30:00,94.08,94.23,93.95,94.05,201600.0,73.5035,73.6206,73.4019,73.48,201600.0
2014-03-25 12:00:00,94.05,94.14,93.89,93.96,161800.0,73.48,73.5503,73.355,73.4097,161800.0
2014-03-25 12:30:00,93.95,94.1,93.88,94.05,228600.0,73.4019,73.5191,73.3472,73.48,228600.0
2014-03-25 13:00:00,94.05,94.14,93.89,94.11,96400.0,73.48,73.5503,73.355,73.5269,96400.0
2014-03-25 13:30:00,94.11,94.14,93.98,94.08,137800.0,73.5269,73.5503,73.4253,73.5035,137800.0
2014-03-25 14:00:00,94.1,94.17,93.86,93.88,182800.0,73.5191,73.5738,73.3316,73.3472,182800.0
2014-03-25 14:30:00,93.86,93.92,93.83,93.85,171800.0,73.3316,73.3784,73.3081,73.3238,171800.0
2014-03-25 15:00:00,93.84,94.01,93.8,93.84,283800.0,73.3159,73.4488,73.2847,73.3159,283800.0
2014-03-25 15:30:00,93.85,93.88,93.49,93.51,917800.0,73.3238,73.3472,73.0425,73.0581,917800.0
2014-03-26 09:30:00,93.93,94.05,93.42,93.61,452800.0,73.3863,73.48,72.9878,73.1362,452800.0
2014-03-26 10:00:00,93.61,93.63,93.28,93.29,291200.0,73.1362,73.1519,72.8784,72.8862,291200.0
2014-03-26 10:30:00,93.29,93.68,93.27,93.66,262000.0,72.8862,73.1909,72.8706,73.1753,262000.0
2014-03-26 11:00:00,93.65,93.78,93.6,93.66,210800.0,73.1675,73.2691,73.1284,73.1753,210800.0
2014-03-26 11:30:00,93.66,93.67,93.26,93.31,288400.0,73.1753,73.1831,72.8628,72.9019,288400.0
2014-03-26 12:00:00,93.3,93.41,93.24,93.24,263800.0,72.894,72.98,72.8472,72.8472,263800.0
2014-03-26 12:30:00,93.24,93.29,93.0,93.01,207400.0,72.8472,72.8862,72.6597,72.6675,207400.0
2014-03-26 13:00:00,93.01,93.21,92.93,92.94,189800.0,72.6675,72.8237,72.605,72.6128,189800.0
2014-03-26 13:30:00,92.92,92.98,92.58,92.83,275000.0,72.5972,72.644,72.3315,72.5268,275000.0
2014-03-26 14:00:00,92.83,92.86,92.59,92.74,194400.0,72.5268,72.5503,72.3393,72.4565,194400.0
2014-03-26 14:30:00,92.74,92.78,92.58,92.68,225600.0,72.4565,72.4878,72.3315,72.4097,225600.0
2014-03-26 15:00:00,92.67,92.78,92.48,92.48,313800.0,72.4018,72.4878,72.2534,72.2534,313800.0
2014-03-26 15:30:00,92.47,92.64,92.15,92.16,653400.0,72.2456,72.3784,71.9956,72.0034,653400.0
2014-03-27 09:30:00,91.78,92.08,91.42,91.7,497600.0,71.7065,71.9409,71.4252,71.644,497600.0
2014-03-27 10:00:00,91.72,92.1,91.54,91.99,550000.0,71.6596,71.9565,71.519,71.8706,550000.0
2014-03-27 10:30:00,92.01,92.63,91.97,92.59,258400.0,71.8862,72.3706,71.8549,72.3393,258400.0
2014-03-27 11:00:00,92.6,92.63,92.19,92.39,184600.0,72.3471,72.3706,72.0268,72.1831,184600.0
2014-03-27 11:30:00,92.4,92.4,92.04,92.25,218400.0,72.1909,72.1909,71.9096,72.0737,218400.0
2014-03-27 12:00:00,92.27,92.38,91.95,92.38,197800.0,72.0893,72.1753,71.8393,72.1753,197800.0
2014-03-27 12:30:00,92.39,92.44,92.21,92.24,121200.0,72.1831,72.2221,72.0424,72.0659,121200.0
2014-03-27 13:00:00,92.23,92.4,92.07,92.22,156800.0,72.0581,72.1909,71.9331,72.0503,156800.0
2014-03-27 13:30:00,92.24,92.26,91.89,91.95,133200.0,72.0659,72.0815,71.7924,71.8393,133200.0
2014-03-27 14:00:00,91.99,92.01,91.78,91.88,116200.0,71.8706,71.8862,71.7065,71.7846,116200.0
2014-03-27 14:30:00,91.89,91.98,91.73,91.75,192000.0,71.7924,71.8627,71.6674,71.6831,192000.0
2014-03-27 15:00:00,91.75,91.87,91.7,91.79,298600.0,71.6831,71.7768,71.644,71.7143,298600.0
2014-03-27 15:30:00,91.78,91.86,91.6,91.66,555600.0,71.7065,71.769,71.5659,71.6127,555600.0
2014-03-28 09:30:00,91.9,92.17,91.76,91.94,337200.0,71.8002,72.0112,71.6909,71.8315,337200.0
2014-03-28 10:00:00,91.97,92.42,91.97,92.17,398800.0,71.8549,72.2065,71.8549,72.0112,398800.0
2014-03-28 10:30:00,92.15,92.25,92.1,92.25,288400.0,71.9956,72.0737,71.9565,72.0737,288400.0
2014-03-28 11:00:00,92.24,92.27,92.11,92.16,302000.0,72.0659,72.0893,71.9643,72.0034,302000.0
2014-03-28 11:30:00,92.16,92.16,91.83,92.0,226000.0,72.0034,72.0034,71.7456,71.8784,226000.0
2014-03-28 12:00:00,91.99,92.13,91.91,92.0,107800.0,71.8706,71.9799,71.8081,71.8784,107800.0
2014-03-28 12:30:00,92.01,92.15,92.01,92.12,63200.0,71.8862,71.9956,71.8862,71.9721,63200.0
2014-03-28 13:00:00,92.14,92.17,92.08,92.17,79000.0,71.9878,72.0112,71.9409,72.0112,79000.0
2014-03-28 13:30:00,92.17,92.44,92.14,92.42,103200.0,72.0112,72.2221,71.9878,72.2065,103200.0
2014-03-28 14:00:00,92.42,92.42,92.04,92.1,165400.0,72.2065,72.2065,71.9096,71.9565,165400.0
2014-03-28 14:30:00,92.11,92.25,92.01,92.24,154200.0,71.9643,72.0737,71.8862,72.0659,154200.0
2014-03-28 15:00:00,92.24,92.33,92.13,92.3,122000.0,72.0659,72.1362,71.9799,72.1128,122000.0
2014-03-28 15:30:00,92.31,92.39,92.25,92.36,271200.0,72.1206,72.1831,72.0737,72.1596,271200.0
2014-03-31 09:30:00,92.89,93.63,92.55,93.52,323600.0,72.5737,73.1519,72.3081,73.0659,323600.0
2014-03-31 10:00:00,93.51,93.64,93.2,93.52,231800.0,73.0581,73.1597,72.8159,73.0659,231800.0
2014-03-31 10:30:00,93.54,93.69,93.51,93.61,165200.0,73.0816,73.1988,73.0581,73.1362,165200.0
2014-03-31 11:00:00,93.6,93.67,93.42,93.64,186800.0,73.1284,73.1831,72.9878,73.1597,186800.0
2014-03-31 11:30:00,93.65,93.94,93.65,93.77,159400.0,73.1675,73.3941,73.1675,73.2613,159400.0
2014-03-31 12:00:00,93.79,94.33,93.79,94.26,203200.0,73.2769,73.6988,73.2769,73.6441,203200.0
2014-03-31 12:30:00,94.26,94.31,93.87,94.19,154600.0,73.6441,73.6831,73.3394,73.5894,154600.0
2014-03-31 13:00:00,94.17,94.21,93.98,94.08,76000.0,73.5738,73.605,73.4253,73.5035,76000.0
2014-03-31 13:30:00,94.08,94.1,93.71,93.72,83200.0,73.5035,73.5191,73.2144,73.2222,83200.0
2014-03-31 14:00:00,93.72,93.96,93.72,93.89,104000.0,73.2222,73.4097,73.2222,73.355,104000.0
2014-03-31 14:30:00,93.89,94.11,93.88,94.02,96400.0,73.355,73.5269,73.3472,73.4566,96400.0
2014-03-31 15:00:00,94.0,94.06,93.89,93.99,114200.0,73.4409,73.4878,73.355,73.4331,114200.0
2014-03-31 15:30:00,93.99,94.04,93.81,93.84,384800.0,73.4331,73.4722,73.2925,73.3159,384800.0
2014-04-01 09:30:00,94.19,94.27,93.33,93.41,296600.0,73.5894,73.6519,72.9175,72.98,296600.0
2014-04-01 10:00:00,93.41,93.73,93.36,93.58,198800.0,72.98,73.23,72.9409,73.1128,198800.0
2014-04-01 10:30:00,93.6,93.63,93.5,93.55,207800.0,73.1284,73.1519,73.0503,73.0894,207800.0
2014-04-01 11:00:00,93.55,93.6,93.5,93.55,90200.0,73.0894,73.1284,73.0503,73.0894,90200.0
2014-04-01 11:30:00,93.57,93.63,93.49,93.52,107800.0,73.105,73.1519,73.0425,73.0659,107800.0
2014-04-01 12:00:00,93.52,93.58,93.35,93.58,95000.0,73.0659,73.1128,72.9331,73.1128,95000.0
2014-04-01 12:30:00,93.58,93.73,93.57,93.73,65200.0,73.1128,73.23,73.105,73.23,65200.0
2014-04-01 13:00:00,93.71,93.76,93.57,93.64,135200.0,73.2144,73.2534,73.105,73.1597,135200.0
2014-04-01 13:30:00,93.63,93.86,93.62,93.8,102800.0,73.1519,73.3316,73.1441,73.2847,102800.0
2014-04-01 14:00:00,93.8,93.88,93.72,93.87,105600.0,73.2847,73.3472,73.2222,73.3394,105600.0
2014-04-01 14:30:00,93.88,93.95,93.78,93.94,111000.0,73.3472,73.4019,73.2691,73.3941,111000.0
2014-04-01 15:00:00,93.94,94.11,93.92,94.08,155000.0,73.3941,73.5269,73.3784,73.5035,155000.0
2014-04-01 15:30:00,94.08,94.22,93.95,94.18,374800.0,73.5035,73.6128,73.4019,73.5816,374800.0
2014-04-02 09:30:00,94.18,94.92,94.08,94.71,399800.0,73.5816,74.1597,73.5035,73.9957,399800.0
2014-04-02 10:00:00,94.73,94.99,94.57,94.69,295600.0,74.0113,74.2144,73.8863,73.98,295600.0
2014-04-02 10:30:00,94.69,94.81,94.55,94.74,178000.0,73.98,74.0738,73.8707,74.0191,178000.0
2014-04-02 11:00:00,94.75,94.79,94.54,94.72,164200.0,74.0269,74.0582,73.8628,74.0035,164200.0
2014-04-02 11:30:00,94.72,94.75,94.57,94.6,419800.0,74.0035,74.0269,73.8863,73.9097,419800.0
2014-04-02 12:00:00,94.6,94.73,94.54,94.71,179200.0,73.9097,74.0113,73.8628,73.9957,179200.0
2014-04-02 12:30:00,94.7,94.74,94.65,94.72,112400.0,73.9878,74.0191,73.9488,74.0035,112400.0
2014-04-02 13:00:00,94.72,94.72,94.41,94.47,115600.0,74.0035,74.0035,73.7613,73.8082,115600.0
2014-04-02 13:30:00,94.47,94.57,94.46,94.53,109800.0,73.8082,73.8863,73.8003,73.855,109800.0
2014-04-02 14:00:00,94.54,94.69,94.52,94.6,126400.0,73.8628,73.98,73.8472,73.9097,126400.0
2014-04-02 14:30:00,94.6,94.67,94.57,94.63,126800.0,73.9097,73.9644,73.8863,73.9332,126800.0
2014-04-02 15:00:00,94.64,94.74,94.56,94.73,180800.0,73.941,74.0191,73.8785,74.0113,180800.0
2014-04-02 15:30:00,94.73,94.76,94.51,94.54,415600.0,74.0113,74.0347,73.8394,73.8628,415600.0
2014-04-03 09:30:00,94.89,94.89,93.85,94.31,272800.0,74.1363,74.1363,73.3238,73.6831,272800.0
2014-04-03 10:00:00,94.39,94.64,94.14,94.55,238000.0,73.7457,73.941,73.5503,73.8707,238000.0
2014-04-03 10:30:00,94.54,94.57,93.99,94.56,151800.0,73.8628,73.8863,73.4331,73.8785,151800.0
2014-04-03 11:00:00,94.58,94.62,94.45,94.47,119400.0,73.8941,73.9253,73.7925,73.8082,119400.0
2014-04-03 11:30:00,94.46,94.48,94.25,94.35,121200.0,73.8003,73.816,73.6363,73.7144,121200.0
2014-04-03 12:00:00,94.34,94.39,94.28,94.28,159400.0,73.7066,73.7457,73.6597,73.6597,159400.0
2014-04-03 12:30:00,94.29,94.39,94.18,94.36,104800.0,73.6675,73.7457,73.5816,73.7222,104800.0
2014-04-03 13:00:00,94.36,94.46,94.3,94.42,143800.0,73.7222,73.8003,73.6753,73.7691,143800.0
2014-04-03 13:30:00,94.43,94.7,94.42,94.58,130400.0,73.7769,73.9878,73.7691,73.8941,130400.0
2014-04-03 14:00:00,94.58,94.58,94.21,94.23,158000.0,73.8941,73.8941,73.605,73.6206,158000.0
2014-04-03 14:30:00,94.23,94.43,94.1,94.42,140600.0,73.6206,73.7769,73.5191,73.7691,140600.0
2014-04-03 15:00:00,94.45,94.64,94.44,94.62,209000.0,73.7925,73.941,73.7847,73.9253,209000.0
2014-04-03 15:30:00,94.64,94.73,94.56,94.61,329200.0,73.941,74.0113,73.8785,73.9175,329200.0
2014-04-04 09:30:00,94.85,95.0,94.29,94.75,291400.0,74.105,74.2222,73.6675,74.0269,291400.0
2014-04-04 10:00:00,94.74,94.95,94.46,94.94,295400.0,74.0191,74.1832,73.8003,74.1754,295400.0
2014-04-04 10:30:00,94.94,94.99,94.57,94.74,215600.0,74.1754,74.2144,73.8863,74.0191,215600.0
2014-04-04 11:00:00,94.72,94.73,94.33,94.47,171400.0,74.0035,74.0113,73.6988,73.8082,171400.0
2014-04-04 11:30:00,94.47,94.7,94.36,94.46,127400.0,73.8082,73.9878,73.7222,73.8003,127400.0
2014-04-04 12:00:00,94.46,94.46,94.24,94.33,115800.0,73.8003,73.8003,73.6285,73.6988,115800.0
2014-04-04 12:30:00,94.33,94.37,94.02,94.12,114000.0,73.6988,73.73,73.4566,73.5347,114000.0
2014-04-04 13:00:00,94.12,94.49,94.11,94.28,173600.0,73.5347,73.8238,73.5269,73.6597,173600.0
2014-04-04 13:30:00,94.28,94.33,94.16,94.21,137200.0,73.6597,73.6988,73.566,73.605,137200.0
2014-04-04 14:00:00,94.17,94.33,94.06,94.1,135000.0,73.5738,73.6988,73.4878,73.5191,135000.0
2014-04-04 14:30:00,94.08,94.12,93.75,94.01,163000.0,73.5035,73.5347,73.2456,73.4488,163000.0
2014-04-04 15:00:00,94.01,94.13,93.85,94.08,203000.0,73.4488,73.5425,73.3238,73.5035,203000.0
2014-04-04 15:30:00,94.05,94.1,93.89,94.04,464200.0,73.48,73.5191,73.355,73.4722,464200.0
2014-04-07 09:30:00,93.9,94.19,93.68,94.13,250800.0,73.3628,73.5894,73.1909,73.5425,250800.0
2014-04-07 10:00:00,94.12,94.12,93.3,93.39,281400.0,73.5347,73.5347,72.894,72.9644,281400.0
2014-04-07 10:30:00,93.39,93.5,92.92,92.99,249000.0,72.9644,73.0503,72.5972,72.6518,249000.0
2014-04-07 11:00:00,92.99,93.08,92.76,92.86,217200.0,72.6518,72.7222,72.4722,72.5503,217200.0
2014-04-07 11:30:00,92.86,93.15,92.83,93.05,110000.0,72.5503,72.7769,72.5268,72.6987,110000.0
2014-04-07 12:00:00,93.05,93.08,92.8,92.93,94000.0,72.6987,72.7222,72.5034,72.605,94000.0
2014-04-07 12:30:00,92.92,93.08,92.89,92.98,77400.0,72.5972,72.7222,72.5737,72.644,77400.0
2014-04-07 13:00:00,92.98,93.11,92.86,92.98,152600.0,72.644,72.7456,72.5503,72.644,152600.0
2014-04-07 13:30:00,92.95,93.02,92.79,92.89,156400.0,72.6206,72.6753,72.4956,72.5737,156400.0
2014-04-07 14:00:00,92.89,92.92,92.79,92.83,98000.0,72.5737,72.5972,72.4956,72.5268,98000.0
2014-04-07 14:30:00,92.82,93.45,92.8,93.33,114800.0,72.519,73.0112,72.5034,72.9175,114800.0
2014-04-07 15:00:00,93.33,93.52,93.23,93.42,138800.0,72.9175,73.0659,72.8394,72.9878,138800.0
2014-04-07 15:30:00,93.41,93.42,93.08,93.13,237400.0,72.98,72.9878,72.7222,72.7612,237400.0
2014-04-08 09:30:00,92.91,93.36,92.69,93.1,245800.0,72.5893,72.9409,72.4175,72.7378,245800.0
2014-04-08 10:00:00,93.03,93.2,92.41,92.54,273000.0,72.6831,72.8159,72.1987,72.3003,273000.0
2014-04-08 10:30:00,92.56,92.74,92.42,92.58,274600.0,72.3159,72.4565,72.2065,72.3315,274600.0
2014-04-08 11:00:00,92.58,92.76,92.46,92.6,260800.0,72.3315,72.4722,72.2378,72.3471,260800.0
2014-04-08 11:30:00,92.6,92.7,92.34,92.51,259000.0,72.3471,72.4253,72.144,72.2768,259000.0
2014-04-08 12:00:00,92.51,92.61,92.43,92.59,151800.0,72.2768,72.355,72.2143,72.3393,151800.0
2014-04-08 12:30:00,92.61,92.64,92.41,92.51,279400.0,72.355,72.3784,72.1987,72.2768,279400.0
2014-04-08 13:00:00,92.52,92.73,92.45,92.67,245800.0,72.2846,72.4487,72.23,72.4018,245800.0
2014-04-08 13:30:00,92.67,92.8,92.53,92.65,194600.0,72.4018,72.5034,72.2925,72.3862,194600.0
2014-04-08 14:00:00,92.64,92.66,92.43,92.5,183800.0,72.3784,72.394,72.2143,72.269,183800.0
2014-04-08 14:30:00,92.49,92.98,92.44,92.59,219800.0,72.2612,72.644,72.2221,72.3393,219800.0
2014-04-08 15:00:00,92.6,92.6,92.42,92.53,294800.0,72.3471,72.3471,72.2065,72.2925,294800.0
2014-04-08 15:30:00,92.53,92.76,92.52,92.66,466000.0,72.2925,72.4722,72.2846,72.394,466000.0
2014-04-09 09:30:00,92.91,93.38,92.61,92.93,276000.0,72.5893,72.9566,72.355,72.605,276000.0
2014-04-09 10:00:00,92.92,92.99,92.63,92.68,205000.0,72.5972,72.6518,72.3706,72.4097,205000.0
2014-04-09 10:30:00,92.69,92.85,92.36,92.38,182200.0,72.4175,72.5425,72.1596,72.1753,182200.0
2014-04-09 11:00:00,92.37,92.45,92.3,92.36,223200.0,72.1675,72.23,72.1128,72.1596,223200.0
2014-04-09 11:30:00,92.36,92.56,92.36,92.54,174800.0,72.1596,72.3159,72.1596,72.3003,174800.0
2014-04-09 12:00:00,92.57,92.86,92.53,92.83,83200.0,72.3237,72.5503,72.2925,72.5268,83200.0
2014-04-09 12:30:00,92.85,92.86,92.51,92.52,101400.0,72.5425,72.5503,72.2768,72.2846,101400.0
2014-04-09 13:00:00,92.54,92.71,92.54,92.58,133400.0,72.3003,72.4331,72.3003,72.3315,133400.0
2014-04-09 13:30:00,92.58,92.64,92.51,92.55,81800.0,72.3315,72.3784,72.2768,72.3081,81800.0
2014-04-09 14:00:00,92.56,93.04,92.56,92.97,218000.0,72.3159,72.6909,72.3159,72.6362,218000.0
2014-04-09 14:30:00,93.0,93.14,92.97,93.0,178400.0,72.6597,72.769,72.6362,72.6597,178400.0
2014-04-09 15:00:00,93.0,93.2,92.98,93.2,201800.0,72.6597,72.8159,72.644,72.8159,201800.0
2014-04-09 15:30:00,93.2,93.51,93.2,93.29,592200.0,72.8159,73.0581,72.8159,72.8862,592200.0
2014-04-10 09:30:00,93.34,93.63,92.97,93.08,185400.0,72.9253,73.1519,72.6362,72.7222,185400.0
2014-04-10 10:00:00,93.1,93.45,93.02,93.36,125600.0,72.7378,73.0112,72.6753,72.9409,125600.0
2014-04-10 10:30:00,93.36,93.38,92.9,92.91,236600.0,72.9409,72.9566,72.5815,72.5893,236600.0
2014-04-10 11:00:00,92.91,92.91,92.59,92.61,181000.0,72.5893,72.5893,72.3393,72.355,181000.0
2014-04-10 11:30:00,92.6,92.89,92.6,92.67,123400.0,72.3471,72.5737,72.3471,72.4018,123400.0
2014-04-10 12:00:00,92.67,92.72,92.28,92.37,213200.0,72.4018,72.4409,72.0971,72.1675,213200.0
2014-04-10 12:30:00,92.38,92.42,92.21,92.23,165200.0,72.1753,72.2065,72.0424,72.0581,165200.0
2014-04-10 13:00:00,92.25,92.37,92.01,92.11,160200.0,72.0737,72.1675,71.8862,71.9643,160200.0
2014-04-10 13:30:00,92.09,92.46,92.03,92.44,174000.0,71.9487,72.2378,71.9018,72.2221,174000.0
2014-04-10 14:00:00,92.44,92.58,92.31,92.38,171400.0,72.2221,72.3315,72.1206,72.1753,171400.0
2014-04-10 14:30:00,92.38,92.47,92.25,92.31,239600.0,72.1753,72.2456,72.0737,72.1206,239600.0
2014-04-10 15:00:00,92.3,92.31,91.77,91.79,274400.0,72.1128,72.1206,71.6987,71.7143,274400.0
2014-04-10 15:30:00,91.76,92.13,91.75,91.8,519000.0,71.6909,71.9799,71.6831,71.7221,519000.0
2014-04-11 09:30:00,91.21,91.78,91.21,91.45,401800.0,71.2612,71.7065,71.2612,71.4487,401800.0
2014-04-11 10:00:00,91.45,91.53,91.08,91.3,340200.0,71.4487,71.5112,71.1596,71.3315,340200.0
2014-04-11 10:30:00,91.3,91.86,91.26,91.63,309000.0,71.3315,71.769,71.3002,71.5893,309000.0
2014-04-11 11:00:00,91.62,91.79,91.55,91.78,210400.0,71.5815,71.7143,71.5268,71.7065,210400.0
2014-04-11 11:30:00,91.77,91.83,91.6,91.82,223800.0,71.6987,71.7456,71.5659,71.7377,223800.0
2014-04-11 12:00:00,91.82,91.87,91.38,91.38,315800.0,71.7377,71.7768,71.394,71.394,315800.0
2014-04-11 12:30:00,91.39,91.74,91.33,91.72,219000.0,71.4018,71.6752,71.3549,71.6596,219000.0
2014-04-11 13:00:00,91.73,91.82,91.31,91.35,300400.0,71.6674,71.7377,71.3393,71.3705,300400.0
2014-04-11 13:30:00,91.35,91.71,91.32,91.35,207200.0,71.3705,71.6518,71.3471,71.3705,207200.0
2014-04-11 14:00:00,91.34,91.42,91.04,91.09,293000.0,71.3627,71.4252,71.1283,71.1674,293000.0
2014-04-11 14:30:00,91.11,91.17,90.98,91.05,286800.0,71.183,71.2299,71.0815,71.1362,286800.0
2014-04-11 15:00:00,91.05,91.17,90.83,91.02,576000.0,71.1362,71.2299,70.9643,71.1127,576000.0
2014-04-11 15:30:00,91.01,91.02,90.42,90.58,1261200.0,71.1049,71.1127,70.6439,70.7689,1261200.0
2014-04-14 09:30:00,91.31,91.74,90.67,90.79,447000.0,71.3393,71.6752,70.8393,70.933,447000.0
2014-04-14 10:00:00,90.77,90.94,90.45,90.5,395200.0,70.9174,71.0502,70.6674,70.7064,395200.0
2014-04-14 10:30:00,90.5,91.02,90.5,90.95,459400.0,70.7064,71.1127,70.7064,71.058,459400.0
2014-04-14 11:00:00,90.95,90.97,90.36,90.85,303000.0,71.058,71.0737,70.5971,70.9799,303000.0
2014-04-14 11:30:00,90.86,91.2,90.86,91.11,167800.0,70.9877,71.2533,70.9877,71.183,167800.0
2014-04-14 12:00:00,91.1,91.21,90.95,91.06,149400.0,71.1752,71.2612,71.058,71.144,149400.0
2014-04-14 12:30:00,91.03,91.22,90.98,91.01,174600.0,71.1205,71.269,71.0815,71.1049,174600.0
2014-04-14 13:00:00,91.01,91.05,90.83,90.96,222600.0,71.1049,71.1362,70.9643,71.0658,222600.0
2014-04-14 13:30:00,90.95,91.15,90.93,91.02,135400.0,71.058,71.2143,71.0424,71.1127,135400.0
2014-04-14 14:00:00,91.03,91.22,90.88,90.88,176600.0,71.1205,71.269,71.0033,71.0033,176600.0
2014-04-14 14:30:00,90.91,91.0,90.83,90.83,248000.0,71.0268,71.0971,70.9643,70.9643,248000.0
2014-04-14 15:00:00,90.85,90.86,90.39,90.58,349800.0,70.9799,70.9877,70.6205,70.7689,349800.0
2014-04-14 15:30:00,90.6,91.08,90.6,91.05,582400.0,70.7846,71.1596,70.7846,71.1362,582400.0
2014-04-15 09:30:00,91.21,92.46,91.14,92.34,535000.0,71.2612,72.2378,71.2065,72.144,535000.0
2014-04-15 10:00:00,92.26,92.5,91.64,91.93,447800.0,72.0815,72.269,71.5971,71.8237,447800.0
2014-04-15 10:30:00,91.92,92.38,91.71,91.9,318600.0,71.8159,72.1753,71.6518,71.8002,318600.0
2014-04-15 11:00:00,91.85,91.92,91.52,91.74,342800.0,71.7612,71.8159,71.5034,71.6752,342800.0
2014-04-15 11:30:00,91.75,92.01,91.57,91.69,407000.0,71.6831,71.8862,71.5424,71.6362,407000.0
2014-04-15 12:00:00,91.67,91.91,91.35,91.91,262400.0,71.6206,71.8081,71.3705,71.8081,262400.0
2014-04-15 12:30:00,91.91,91.92,91.5,91.57,297800.0,71.8081,71.8159,71.4877,71.5424,297800.0
2014-04-15 13:00:00,91.55,91.6,91.42,91.56,260600.0,71.5268,71.5659,71.4252,71.5346,260600.0
2014-04-15 13:30:00,91.58,92.01,91.52,92.01,189600.0,71.5502,71.8862,71.5034,71.8862,189600.0
2014-04-15 14:00:00,91.99,92.4,91.94,92.14,354400.0,71.8706,72.1909,71.8315,71.9878,354400.0
2014-04-15 14:30:00,92.14,92.48,92.1,92.3,289000.0,71.9878,72.2534,71.9565,72.1128,289000.0
2014-04-15 15:00:00,92.31,92.92,92.31,92.83,491000.0,72.1206,72.5972,72.1206,72.5268,491000.0
2014-04-15 15:30:00,92.83,92.89,92.48,92.73,1055200.0,72.5268,72.5737,72.2534,72.4487,1055200.0
2014-04-16 09:30:00,92.72,93.31,92.26,92.72,652200.0,72.4409,72.9019,72.0815,72.4409,652200.0
2014-04-16 10:00:00,92.7,93.16,92.51,92.94,547800.0,72.4253,72.7847,72.2768,72.6128,547800.0
2014-04-16 10:30:00,92.93,93.19,92.83,93.08,344000.0,72.605,72.8081,72.5268,72.7222,344000.0
2014-04-16 11:00:00,93.07,93.54,93.03,93.48,379400.0,72.7144,73.0816,72.6831,73.0347,379400.0
2014-04-16 11:30:00,93.48,93.73,93.42,93.6,327000.0,73.0347,73.23,72.9878,73.1284,327000.0
2014-04-16 12:00:00,93.63,94.17,93.52,94.13,480600.0,73.1519,73.5738,73.0659,73.5425,480600.0
2014-04-16 12:30:00,94.13,94.17,93.24,93.36,410800.0,73.5425,73.5738,72.8472,72.9409,410800.0
2014-04-16 13:00:00,93.36,93.58,93.16,93.42,357400.0,72.9409,73.1128,72.7847,72.9878,357400.0
2014-04-16 13:30:00,93.41,93.89,93.35,93.81,337800.0,72.98,73.355,72.9331,73.2925,337800.0
2014-04-16 14:00:00,93.81,94.0,93.5,93.73,376200.0,73.2925,73.4409,73.0503,73.23,376200.0
2014-04-16 14:30:00,93.72,93.91,93.7,93.77,290400.0,73.2222,73.3706,73.2066,73.2613,290400.0
2014-04-16 15:00:00,93.77,94.11,93.76,93.93,585200.0,73.2613,73.5269,73.2534,73.3863,585200.0
2014-04-16 15:30:00,93.92,94.27,93.85,94.08,1068400.0,73.3784,73.6519,73.3238,73.5035,1068400.0
2014-04-17 09:30:00,91.26,94.13,91.16,93.78,1048800.0,71.3002,73.5425,71.2221,73.2691,1048800.0
2014-04-17 10:00:00,93.85,93.98,93.28,93.86,494600.0,73.3238,73.4253,72.8784,73.3316,494600.0
2014-04-17 10:30:00,93.86,94.23,93.58,93.92,315800.0,73.3316,73.6206,73.1128,73.3784,315800.0
2014-04-17 11:00:00,93.95,93.95,93.01,93.47,333600.0,73.4019,73.4019,72.6675,73.0269,333600.0
2014-04-17 11:30:00,93.44,93.64,93.2,93.47,222000.0,73.0034,73.1597,72.8159,73.0269,222000.0
2014-04-17 12:00:00,93.48,93.87,93.45,93.83,168800.0,73.0347,73.3394,73.0112,73.3081,168800.0
2014-04-17 12:30:00,93.84,94.14,93.78,94.0,200400.0,73.3159,73.5503,73.2691,73.4409,200400.0
2014-04-17 13:00:00,94.01,94.48,93.99,94.36,240600.0,73.4488,73.816,73.4331,73.7222,240600.0
2014-04-17 13:30:00,94.32,94.79,94.16,94.67,347400.0,73.691,74.0582,73.566,73.9644,347400.0
2014-04-17 14:00:00,94.67,94.89,94.45,94.89,249800.0,73.9644,74.1363,73.7925,74.1363,249800.0
2014-04-17 14:30:00,94.89,95.0,94.57,94.72,321600.0,74.1363,74.2222,73.8863,74.0035,321600.0
2014-04-17 15:00:00,94.73,95.02,94.72,95.0,384800.0,74.0113,74.2379,74.0035,74.2222,384800.0
2014-04-17 15:30:00,94.96,95.0,94.64,94.78,860600.0,74.191,74.2222,73.941,74.0504,860600.0
2014-04-21 09:30:00,95.0,95.58,94.88,95.3,504600.0,74.2222,74.6754,74.1285,74.4566,504600.0
2014-04-21 10:00:00,95.35,95.35,94.81,95.12,283000.0,74.4957,74.4957,74.0738,74.316,283000.0
2014-04-21 10:30:00,95.1,95.42,94.9,95.17,274200.0,74.3004,74.5504,74.1441,74.3551,274200.0
2014-04-21 11:00:00,95.22,95.73,95.13,95.67,248800.0,74.3941,74.7926,74.3238,74.7457,248800.0
2014-04-21 11:30:00,95.7,95.75,95.41,95.47,218600.0,74.7691,74.8082,74.5426,74.5894,218600.0
2014-04-21 12:00:00,95.46,95.67,95.38,95.39,154800.0,74.5816,74.7457,74.5191,74.5269,154800.0
2014-04-21 12:30:00,95.39,95.76,95.39,95.58,164200.0,74.5269,74.816,74.5269,74.6754,164200.0
2014-04-21 13:00:00,95.58,95.77,95.57,95.64,106800.0,74.6754,74.8238,74.6676,74.7223,106800.0
2014-04-21 13:30:00,95.64,95.97,95.6,95.97,177800.0,74.7223,74.9801,74.691,74.9801,177800.0
2014-04-21 14:00:00,95.95,96.0,95.65,95.66,195600.0,74.9645,75.0035,74.7301,74.7379,195600.0
2014-04-21 14:30:00,95.65,95.96,95.64,95.86,176200.0,74.7301,74.9723,74.7223,74.8941,176200.0
2014-04-21 15:00:00,95.86,95.89,95.67,95.75,198600.0,74.8941,74.9176,74.7457,74.8082,198600.0
2014-04-21 15:30:00,95.75,95.89,95.67,95.78,458600.0,74.8082,74.9176,74.7457,74.8316,458600.0
2014-04-22 09:30:00,96.02,96.33,95.83,96.26,384200.0,75.0191,75.2613,74.8707,75.2067,384200.0
2014-04-22 10:00:00,96.29,96.53,96.13,96.13,279000.0,75.2301,75.4176,75.1051,75.1051,279000.0
2014-04-22 10:30:00,96.15,96.41,96.08,96.41,249200.0,75.1207,75.3238,75.066,75.3238,249200.0
2014-04-22 11:00:00,96.41,96.69,96.2,96.64,321000.0,75.3238,75.5426,75.1598,75.5035,321000.0
2014-04-22 11:30:00,96.66,96.74,96.49,96.6,289200.0,75.5192,75.5817,75.3864,75.4723,289200.0
2014-04-22 12:00:00,96.63,96.84,96.49,96.77,242400.0,75.4957,75.6598,75.3864,75.6051,242400.0
2014-04-22 12:30:00,96.78,97.08,96.7,96.88,304000.0,75.6129,75.8473,75.5504,75.6911,304000.0
2014-04-22 13:00:00,96.88,97.06,96.78,96.83,192000.0,75.6911,75.8317,75.6129,75.652,192000.0
2014-04-22 13:30:00,96.83,96.95,96.67,96.67,280400.0,75.652,75.7457,75.527,75.527,280400.0
2014-04-22 14:00:00,96.69,96.76,96.61,96.68,151200.0,75.5426,75.5973,75.4801,75.5348,151200.0
2014-04-22 14:30:00,96.69,96.69,96.39,96.41,336200.0,75.5426,75.5426,75.3082,75.3238,336200.0
2014-04-22 15:00:00,96.43,96.46,96.16,96.16,217200.0,75.3395,75.3629,75.1285,75.1285,217200.0
2014-04-22 15:30:00,96.16,96.27,96.0,96.04,554400.0,75.1285,75.2145,75.0035,75.0348,554400.0
2014-04-23 09:30:00,96.03,96.13,95.6,95.95,308400.0,75.027,75.1051,74.691,74.9645,308400.0
2014-04-23 10:00:00,95.95,96.08,95.69,95.96,202200.0,74.9645,75.066,74.7613,74.9723,202200.0
2014-04-23 10:30:00,95.96,96.08,95.9,96.03,178400.0,74.9723,75.066,74.9254,75.027,178400.0
2014-04-23 11:00:00,96.01,96.22,95.99,96.17,157200.0,75.0113,75.1754,74.9957,75.1363,157200.0
2014-04-23 11:30:00,96.19,96.28,96.09,96.14,158600.0,75.152,75.2223,75.0738,75.1129,158600.0
2014-04-23 12:00:00,96.14,96.31,96.08,96.12,163800.0,75.1129,75.2457,75.066,75.0973,163800.0
2014-04-23 12:30:00,96.12,96.13,96.03,96.04,130400.0,75.0973,75.1051,75.027,75.0348,130400.0
2014-04-23 13:00:00,96.04,96.09,95.97,95.99,166600.0,75.0348,75.0738,74.9801,74.9957,166600.0
2014-04-23 13:30:00,95.99,96.07,95.9,96.01,147600.0,74.9957,75.0582,74.9254,75.0113,147600.0
2014-04-23 14:00:00,95.99,96.02,95.89,95.96,119000.0,74.9957,75.0191,74.9176,74.9723,119000.0
2014-04-23 14:30:00,95.97,96.05,95.92,96.0,126200.0,74.9801,75.0426,74.941,75.0035,126200.0
2014-04-23 15:00:00,96.0,96.05,95.88,95.93,135200.0,75.0035,75.0426,74.9098,74.9488,135200.0
2014-04-23 15:30:00,95.94,96.01,95.88,95.95,334200.0,74.9566,75.0113,74.9098,74.9645,334200.0
2014-04-24 09:30:00,96.15,96.28,95.01,95.51,283800.0,75.1207,75.2223,74.23,74.6207,283800.0
2014-04-24 10:00:00,95.48,95.69,95.15,95.69,153400.0,74.5973,74.7613,74.3394,74.7613,153400.0
2014-04-24 10:30:00,95.59,95.82,95.51,95.66,126200.0,74.6832,74.8629,74.6207,74.7379,126200.0
2014-04-24 11:00:00,95.66,95.92,95.64,95.83,90200.0,74.7379,74.941,74.7223,74.8707,90200.0
2014-04-24 11:30:00,95.88,95.92,95.73,95.73,131200.0,74.9098,74.941,74.7926,74.7926,131200.0
2014-04-24 12:00:00,95.74,95.82,95.62,95.65,83200.0,74.8004,74.8629,74.7066,74.7301,83200.0
2014-04-24 12:30:00,95.64,95.69,95.58,95.66,107200.0,74.7223,74.7613,74.6754,74.7379,107200.0
2014-04-24 13:00:00,95.65,95.69,95.59,95.6,78400.0,74.7301,74.7613,74.6832,74.691,78400.0
2014-04-24 13:30:00,95.6,95.61,95.35,95.36,100000.0,74.691,74.6988,74.4957,74.5035,100000.0
2014-04-24 14:00:00,95.41,95.51,95.29,95.37,105200.0,74.5426,74.6207,74.4488,74.5113,105200.0
2014-04-24 14:30:00,95.38,95.45,95.33,95.39,118600.0,74.5191,74.5738,74.4801,74.5269,118600.0
2014-04-24 15:00:00,95.4,95.55,95.37,95.43,188000.0,74.5348,74.6519,74.5113,74.5582,188000.0
2014-04-24 15:30:00,95.46,95.51,95.2,95.29,514800.0,74.5816,74.6207,74.3785,74.4488,514800.0
2014-04-25 09:30:00,95.3,95.3,94.35,94.56,385000.0,74.4566,74.4566,73.7144,73.8785,385000.0
2014-04-25 10:00:00,94.56,94.7,94.32,94.34,365200.0,73.8785,73.9878,73.691,73.7066,365200.0
2014-04-25 10:30:00,94.33,94.33,94.03,94.07,286400.0,73.6988,73.6988,73.4644,73.4956,286400.0
2014-04-25 11:00:00,94.05,94.13,93.77,94.13,289600.0,73.48,73.5425,73.2613,73.5425,289600.0
2014-04-25 11:30:00,94.16,94.22,93.96,93.96,223200.0,73.566,73.6128,73.4097,73.4097,223200.0
2014-04-25 12:00:00,94.0,94.27,93.92,94.27,212800.0,73.4409,73.6519,73.3784,73.6519,212800.0
2014-04-25 12:30:00,94.26,94.29,93.99,94.03,186600.0,73.6441,73.6675,73.4331,73.4644,186600.0
2014-04-25 13:00:00,94.04,94.05,93.91,94.0,212800.0,73.4722,73.48,73.3706,73.4409,212800.0
2014-04-25 13:30:00,94.0,94.06,93.85,93.92,224200.0,73.4409,73.4878,73.3238,73.3784,224200.0
2014-04-25 14:00:00,93.95,94.01,93.71,93.88,164200.0,73.4019,73.4488,73.2144,73.3472,164200.0
2014-04-25 14:30:00,93.89,94.0,93.77,93.85,269000.0,73.355,73.4409,73.2613,73.3238,269000.0
2014-04-25 15:00:00,93.86,93.96,93.77,93.89,238000.0,73.3316,73.4097,73.2613,73.355,238000.0
2014-04-25 15:30:00,93.91,94.01,93.83,93.89,519000.0,73.3706,73.4488,73.3081,73.355,519000.0
2014-04-28 09:30:00,94.38,94.64,93.84,93.99,395000.0,73.7378,73.941,73.3159,73.4331,395000.0
2014-04-28 10:00:00,93.98,94.4,93.95,94.14,577800.0,73.4253,73.7535,73.4019,73.5503,577800.0
2014-04-28 10:30:00,94.15,94.28,94.0,94.0,218400.0,73.5581,73.6597,73.4409,73.4409,218400.0
2014-04-28 11:00:00,94.0,94.17,93.83,93.91,324200.0,73.4409,73.5738,73.3081,73.3706,324200.0
2014-04-28 11:30:00,93.9,94.05,93.78,93.78,192000.0,73.3628,73.48,73.2691,73.2691,192000.0
2014-04-28 12:00:00,93.8,94.04,93.77,93.98,121000.0,73.2847,73.4722,73.2613,73.4253,121000.0
2014-04-28 12:30:00,94.0,94.07,93.95,93.97,121400.0,73.4409,73.4956,73.4019,73.4175,121400.0
2014-04-28 13:00:00,93.97,93.98,93.58,93.75,140200.0,73.4175,73.4253,73.1128,73.2456,140200.0
2014-04-28 13:30:00,93.74,93.86,93.59,93.73,182400.0,73.2378,73.3316,73.1206,73.23,182400.0
2014-04-28 14:00:00,93.73,93.86,93.36,93.83,147800.0,73.23,73.3316,72.9409,73.3081,147800.0
2014-04-28 14:30:00,93.83,93.94,93.68,93.71,144600.0,73.3081,73.3941,73.1909,73.2144,144600.0
2014-04-28 15:00:00,93.7,94.23,93.7,94.09,297400.0,73.2066,73.6206,73.2066,73.5113,297400.0
2014-04-28 15:30:00,94.13,94.33,93.94,93.97,540600.0,73.5425,73.6988,73.3941,73.4175,540600.0
2014-04-29 09:30:00,94.17,94.69,94.17,94.31,257000.0,73.5738,73.98,73.5738,73.6831,257000.0
2014-04-29 10:00:00,94.31,94.45,93.9,93.94,177800.0,73.6831,73.7925,73.3628,73.3941,177800.0
2014-04-29 10:30:00,93.93,94.27,93.92,94.14,158200.0,73.3863,73.6519,73.3784,73.5503,158200.0
2014-04-29 11:00:00,94.16,94.21,94.02,94.13,181000.0,73.566,73.605,73.4566,73.5425,181000.0
2014-04-29 11:30:00,94.17,94.42,94.1,94.35,110600.0,73.5738,73.7691,73.5191,73.7144,110600.0
2014-04-29 12:00:00,94.35,94.58,94.31,94.54,115600.0,73.7144,73.8941,73.6831,73.8628,115600.0
2014-04-29 12:30:00,94.56,94.74,94.5,94.72,100800.0,73.8785,74.0191,73.8316,74.0035,100800.0
2014-04-29 13:00:00,94.73,94.89,94.69,94.86,176200.0,74.0113,74.1363,73.98,74.1129,176200.0
2014-04-29 13:30:00,94.87,95.04,94.83,94.95,224200.0,74.1207,74.2535,74.0894,74.1832,224200.0
2014-04-29 14:00:00,94.96,94.98,94.83,94.94,125800.0,74.191,74.2066,74.0894,74.1754,125800.0
2014-04-29 14:30:00,94.92,94.95,94.79,94.83,131000.0,74.1597,74.1832,74.0582,74.0894,131000.0
2014-04-29 15:00:00,94.83,94.96,94.81,94.95,173200.0,74.0894,74.191,74.0738,74.1832,173200.0
2014-04-29 15:30:00,94.95,95.02,94.91,94.95,669600.0,74.1832,74.2379,74.1519,74.1832,669600.0
2014-04-30 09:30:00,94.96,95.61,94.9,95.16,294400.0,74.191,74.6988,74.1441,74.3472,294400.0
2014-04-30 10:00:00,95.16,95.41,95.05,95.36,182800.0,74.3472,74.5426,74.2613,74.5035,182800.0
2014-04-30 10:30:00,95.36,95.42,95.14,95.32,214200.0,74.5035,74.5504,74.3316,74.4722,214200.0
2014-04-30 11:00:00,95.33,95.39,95.08,95.1,98600.0,74.4801,74.5269,74.2847,74.3004,98600.0
2014-04-30 11:30:00,95.1,95.28,95.06,95.2,91800.0,74.3004,74.441,74.2691,74.3785,91800.0
2014-04-30 12:00:00,95.18,95.28,95.08,95.25,124000.0,74.3629,74.441,74.2847,74.4176,124000.0
2014-04-30 12:30:00,95.26,95.36,95.16,95.35,122400.0,74.4254,74.5035,74.3472,74.4957,122400.0
2014-04-30 13:00:00,95.35,95.37,95.27,95.29,99200.0,74.4957,74.5113,74.4332,74.4488,99200.0
2014-04-30 13:30:00,95.29,95.32,95.2,95.21,85400.0,74.4488,74.4722,74.3785,74.3863,85400.0
2014-04-30 14:00:00,95.21,95.31,95.03,95.26,200000.0,74.3863,74.4644,74.2457,74.4254,200000.0
2014-04-30 14:30:00,95.28,95.3,95.17,95.23,214800.0,74.441,74.4566,74.3551,74.4019,214800.0
2014-04-30 15:00:00,95.23,95.28,95.02,95.28,162400.0,74.4019,74.441,74.2379,74.441,162400.0
2014-04-30 15:30:00,95.29,95.36,95.0,95.23,355200.0,74.4488,74.5035,74.2222,74.4019,355200.0
2014-05-01 09:30:00,95.15,95.63,94.5,94.58,150200.0,74.3394,74.7144,73.8316,73.8941,150200.0
2014-05-01 10:00:00,94.74,94.79,94.43,94.58,138000.0,74.0191,74.0582,73.7769,73.8941,138000.0
2014-05-01 10:30:00,94.63,95.09,94.61,94.89,116000.0,73.9332,74.2926,73.9175,74.1363,116000.0
2014-05-01 11:00:00,94.89,94.94,94.79,94.92,63200.0,74.1363,74.1754,74.0582,74.1597,63200.0
2014-05-01 11:30:00,94.92,95.07,94.92,94.94,64400.0,74.1597,74.2769,74.1597,74.1754,64400.0
2014-05-01 12:00:00,94.98,95.05,94.89,94.95,83200.0,74.2066,74.2613,74.1363,74.1832,83200.0
2014-05-01 12:30:00,94.94,94.98,94.83,94.83,103600.0,74.1754,74.2066,74.0894,74.0894,103600.0
2014-05-01 13:00:00,94.86,94.91,94.79,94.79,74200.0,74.1129,74.1519,74.0582,74.0582,74200.0
2014-05-01 13:30:00,94.79,94.86,94.61,94.66,58800.0,74.0582,74.1129,73.9175,73.9566,58800.0
2014-05-01 14:00:00,94.67,94.91,94.67,94.75,201200.0,73.9644,74.1519,73.9644,74.0269,201200.0
2014-05-01 14:30:00,94.74,94.75,94.36,94.53,270600.0,74.0191,74.0269,73.7222,73.855,270600.0
2014-05-01 15:00:00,94.54,94.66,94.44,94.6,253200.0,73.8628,73.9566,73.7847,73.9097,253200.0
2014-05-01 15:30:00,94.59,94.65,94.39,94.4,462800.0,73.9019,73.9488,73.7457,73.7535,462800.0
2014-05-02 09:30:00,94.49,94.73,94.04,94.19,783800.0,73.8238,74.0113,73.4722,73.5894,783800.0
2014-05-02 10:00:00,94.23,94.36,94.07,94.24,454600.0,73.6206,73.7222,73.4956,73.6285,454600.0
2014-05-02 10:30:00,94.27,94.55,94.01,94.23,250000.0,73.6519,73.8707,73.4488,73.6206,250000.0
2014-05-02 11:00:00,94.22,94.42,94.14,94.22,230400.0,73.6128,73.7691,73.5503,73.6128,230400.0
2014-05-02 11:30:00,94.23,94.4,94.21,94.29,238800.0,73.6206,73.7535,73.605,73.6675,238800.0
2014-05-02 12:00:00,94.31,94.31,94.13,94.23,81800.0,73.6831,73.6831,73.5425,73.6206,81800.0
2014-05-02 12:30:00,94.22,94.29,94.19,94.24,125200.0,73.6128,73.6675,73.5894,73.6285,125200.0
2014-05-02 13:00:00,94.24,94.24,94.03,94.03,78800.0,73.6285,73.6285,73.4644,73.4644,78800.0
2014-05-02 13:30:00,94.03,94.11,94.0,94.0,73200.0,73.4644,73.5269,73.4409,73.4409,73200.0
2014-05-02 14:00:00,94.0,94.19,93.92,94.16,106600.0,73.4409,73.5894,73.3784,73.566,106600.0
2014-05-02 14:30:00,94.13,94.3,94.13,94.24,192000.0,73.5425,73.6753,73.5425,73.6285,192000.0
2014-05-02 15:00:00,94.25,94.27,94.06,94.09,123400.0,73.6363,73.6519,73.4878,73.5113,123400.0
2014-05-02 15:30:00,94.09,94.17,93.97,94.0,324200.0,73.5113,73.5738,73.4175,73.4409,324200.0
2014-05-05 09:30:00,93.87,94.21,93.41,93.46,466400.0,73.3394,73.605,72.98,73.0191,466400.0
2014-05-05 10:00:00,93.5,93.89,93.48,93.54,293400.0,73.0503,73.355,73.0347,73.0816,293400.0
2014-05-05 10:30:00,93.57,93.82,93.56,93.76,217800.0,73.105,73.3003,73.0972,73.2534,217800.0
2014-05-05 11:00:00,93.76,93.8,93.7,93.77,186000.0,73.2534,73.2847,73.2066,73.2613,186000.0
2014-05-05 11:30:00,93.77,93.85,93.71,93.75,183600.0,73.2613,73.3238,73.2144,73.2456,183600.0
2014-05-05 12:00:00,93.76,93.98,93.67,93.92,249400.0,73.2534,73.4253,73.1831,73.3784,249400.0
2014-05-05 12:30:00,93.91,93.95,93.84,93.87,125200.0,73.3706,73.4019,73.3159,73.3394,125200.0
2014-05-05 13:00:00,93.88,93.89,93.69,93.78,63600.0,73.3472,73.355,73.1988,73.2691,63600.0
2014-05-05 13:30:00,93.78,93.92,93.73,93.89,102400.0,73.2691,73.3784,73.23,73.355,102400.0
2014-05-05 14:00:00,93.88,93.98,93.86,93.97,207800.0,73.3472,73.4253,73.3316,73.4175,207800.0
2014-05-05 14:30:00,93.96,94.07,93.89,94.0,294800.0,73.4097,73.4956,73.355,73.4409,294800.0
2014-05-05 15:00:00,94.0,94.01,93.95,94.01,163600.0,73.4409,73.4488,73.4019,73.4488,163600.0
2014-05-05 15:30:00,94.01,94.02,93.87,93.88,485000.0,73.4488,73.4566,73.3394,73.3472,485000.0
2014-05-06 09:30:00,93.75,93.96,93.58,93.73,797000.0,73.2456,73.4097,73.1128,73.23,797000.0
2014-05-06 10:00:00,93.73,93.94,93.62,93.92,425000.0,73.23,73.3941,73.1441,73.3784,425000.0
2014-05-06 10:30:00,93.92,94.14,93.86,94.0,532000.0,73.3784,73.5503,73.3316,73.4409,532000.0
2014-05-06 11:00:00,94.04,94.11,93.98,94.05,168200.0,73.4722,73.5269,73.4253,73.48,168200.0
2014-05-06 11:30:00,94.04,94.1,94.0,94.08,97400.0,73.4722,73.5191,73.4409,73.5035,97400.0
2014-05-06 12:00:00,94.08,94.1,93.99,94.05,117600.0,73.5035,73.5191,73.4331,73.48,117600.0
2014-05-06 12:30:00,94.05,94.07,93.99,94.07,124200.0,73.48,73.4956,73.4331,73.4956,124200.0
2014-05-06 13:00:00,94.07,94.08,93.99,94.0,117200.0,73.4956,73.5035,73.4331,73.4409,117200.0
2014-05-06 13:30:00,94.0,94.02,93.72,93.77,133000.0,73.4409,73.4566,73.2222,73.2613,133000.0
2014-05-06 14:00:00,93.77,93.81,93.63,93.74,196000.0,73.2613,73.2925,73.1519,73.2378,196000.0
2014-05-06 14:30:00,93.74,93.8,93.69,93.74,298200.0,73.2378,73.2847,73.1988,73.2378,298200.0
2014-05-06 15:00:00,93.71,93.77,93.61,93.7,241200.0,73.2144,73.2613,73.1362,73.2066,241200.0
2014-05-06 15:30:00,93.7,93.77,93.63,93.66,338200.0,73.2066,73.2613,73.1519,73.1753,338200.0
2014-05-07 09:30:00,93.81,94.0,93.67,93.82,711200.0,73.2925,73.4409,73.1831,73.3003,711200.0
2014-05-07 10:00:00,93.82,94.09,93.42,93.78,325800.0,73.3003,73.5113,72.9878,73.2691,325800.0
2014-05-07 10:30:00,93.78,94.08,93.73,93.94,714200.0,73.2691,73.5035,73.23,73.3941,714200.0
2014-05-07 11:00:00,93.94,94.14,93.81,94.08,429800.0,73.3941,73.5503,73.2925,73.5035,429800.0
2014-05-07 11:30:00,94.08,94.26,93.98,93.98,623600.0,73.5035,73.6441,73.4253,73.4253,623600.0
2014-05-07 12:00:00,94.01,94.11,93.94,94.05,171800.0,73.4488,73.5269,73.3941,73.48,171800.0
2014-05-07 12:30:00,94.08,94.13,93.94,93.97,94200.0,73.5035,73.5425,73.3941,73.4175,94200.0
2014-05-07 13:00:00,93.98,94.04,93.86,93.98,185800.0,73.4253,73.4722,73.3316,73.4253,185800.0
2014-05-07 13:30:00,94.0,94.04,93.76,93.76,158600.0,73.4409,73.4722,73.2534,73.2534,158600.0
2014-05-07 14:00:00,93.78,94.05,93.75,94.02,159800.0,73.2691,73.48,73.2456,73.4566,159800.0
2014-05-07 14:30:00,94.02,94.04,93.92,94.02,144200.0,73.4566,73.4722,73.3784,73.4566,144200.0
2014-05-07 15:00:00,94.02,94.15,93.96,94.14,158200.0,73.4566,73.5581,73.4097,73.5503,158200.0
2014-05-07 15:30:00,94.14,94.44,94.13,94.17,792000.0,73.5503,73.7847,73.5425,73.5738,792000.0
2014-05-08 09:30:00,94.19,94.67,93.96,94.55,745400.0,73.5894,73.9644,73.4097,73.8707,745400.0
2014-05-08 10:00:00,94.54,94.58,94.33,94.48,267200.0,73.8628,73.8941,73.6988,73.816,267200.0
2014-05-08 10:30:00,94.45,94.54,94.38,94.5,144000.0,73.7925,73.8628,73.7378,73.8316,144000.0
2014-05-08 11:00:00,94.5,94.64,94.47,94.6,245400.0,73.8316,73.941,73.8082,73.9097,245400.0
2014-05-08 11:30:00,94.61,94.74,94.57,94.61,112400.0,73.9175,74.0191,73.8863,73.9175,112400.0
2014-05-08 12:00:00,94.6,94.8,94.6,94.74,193800.0,73.9097,74.066,73.9097,74.0191,193800.0
2014-05-08 12:30:00,94.76,94.86,94.73,94.85,220000.0,74.0347,74.1129,74.0113,74.105,220000.0
2014-05-08 13:00:00,94.86,94.92,94.72,94.82,86400.0,74.1129,74.1597,74.0035,74.0816,86400.0
2014-05-08 13:30:00,94.82,94.83,94.58,94.68,55400.0,74.0816,74.0894,73.8941,73.9722,55400.0
2014-05-08 14:00:00,94.71,94.72,94.44,94.51,275000.0,73.9957,74.0035,73.7847,73.8394,275000.0
2014-05-08 14:30:00,94.51,94.54,94.13,94.17,167600.0,73.8394,73.8628,73.5425,73.5738,167600.0
2014-05-08 15:00:00,94.17,94.42,94.03,94.39,250000.0,73.5738,73.7691,73.4644,73.7457,250000.0
2014-05-08 15:30:00,94.38,94.46,94.25,94.38,365400.0,73.7378,73.8003,73.6363,73.7378,365400.0
2014-05-09 09:30:00,94.23,94.47,93.85,93.96,356800.0,73.6206,73.8082,73.3238,73.4097,356800.0
2014-05-09 10:00:00,93.96,94.25,93.86,94.17,559000.0,73.4097,73.6363,73.3316,73.5738,559000.0
2014-05-09 10:30:00,94.2,94.35,94.1,94.27,127600.0,73.5972,73.7144,73.5191,73.6519,127600.0
2014-05-09 11:00:00,94.27,94.28,94.01,94.2,205800.0,73.6519,73.6597,73.4488,73.5972,205800.0
2014-05-09 11:30:00,94.2,94.33,94.14,94.3,155200.0,73.5972,73.6988,73.5503,73.6753,155200.0
2014-05-09 12:00:00,94.31,94.6,94.3,94.54,139200.0,73.6831,73.9097,73.6753,73.8628,139200.0
2014-05-09 12:30:00,94.57,94.98,94.53,94.91,80000.0,73.8863,74.2066,73.855,74.1519,80000.0
2014-05-09 13:00:00,94.92,94.92,94.67,94.74,144000.0,74.1597,74.1597,73.9644,74.0191,144000.0
2014-05-09 13:30:00,94.76,94.78,94.64,94.67,102600.0,74.0347,74.0504,73.941,73.9644,102600.0
2014-05-09 14:00:00,94.67,94.69,94.5,94.54,133000.0,73.9644,73.98,73.8316,73.8628,133000.0
2014-05-09 14:30:00,94.51,94.69,94.51,94.65,88800.0,73.8394,73.98,73.8394,73.9488,88800.0
2014-05-09 15:00:00,94.66,94.73,94.58,94.65,152000.0,73.9566,74.0113,73.8941,73.9488,152000.0
2014-05-09 15:30:00,94.63,94.78,94.57,94.66,421400.0,73.9332,74.0504,73.8863,73.9566,421400.0
2014-05-12 09:30:00,94.77,95.58,94.77,95.55,241200.0,74.0425,74.6754,74.0425,74.6519,241200.0
2014-05-12 10:00:00,95.52,95.67,95.36,95.55,187800.0,74.6285,74.7457,74.5035,74.6519,187800.0
2014-05-12 10:30:00,95.57,95.6,95.32,95.42,388200.0,74.6676,74.691,74.4722,74.5504,388200.0
2014-05-12 11:00:00,95.42,95.63,95.36,95.6,193400.0,74.5504,74.7144,74.5035,74.691,193400.0
2014-05-12 11:30:00,95.58,95.72,95.58,95.64,136600.0,74.6754,74.7848,74.6754,74.7223,136600.0
2014-05-12 12:00:00,95.64,95.71,95.6,95.63,92400.0,74.7223,74.7769,74.691,74.7144,92400.0
2014-05-12 12:30:00,95.63,95.73,95.63,95.69,117000.0,74.7144,74.7926,74.7144,74.7613,117000.0
2014-05-12 13:00:00,95.68,95.71,95.64,95.69,80600.0,74.7535,74.7769,74.7223,74.7613,80600.0
2014-05-12 13:30:00,95.67,95.73,95.6,95.71,106400.0,74.7457,74.7926,74.691,74.7769,106400.0
2014-05-12 14:00:00,95.71,95.77,95.66,95.71,149800.0,74.7769,74.8238,74.7379,74.7769,149800.0
2014-05-12 14:30:00,95.71,95.78,95.67,95.76,111400.0,74.7769,74.8316,74.7457,74.816,111400.0
2014-05-12 15:00:00,95.76,95.8,95.63,95.69,245400.0,74.816,74.8473,74.7144,74.7613,245400.0
2014-05-12 15:30:00,95.69,95.86,95.69,95.77,653000.0,74.7613,74.8941,74.7613,74.8238,653000.0
2014-05-13 09:30:00,96.02,96.67,95.98,96.67,422600.0,75.0191,75.527,74.9879,75.527,422600.0
2014-05-13 10:00:00,96.7,96.97,96.58,96.94,164000.0,75.5504,75.7614,75.4567,75.7379,164000.0
2014-05-13 10:30:00,96.95,97.07,96.78,96.79,184400.0,75.7457,75.8395,75.6129,75.6207,184400.0
2014-05-13 11:00:00,96.79,96.95,96.54,96.59,264600.0,75.6207,75.7457,75.4254,75.4645,264600.0
2014-05-13 11:30:00,96.59,96.63,96.36,96.47,152800.0,75.4645,75.4957,75.2848,75.3707,152800.0
2014-05-13 12:00:00,96.45,96.6,96.44,96.52,125000.0,75.3551,75.4723,75.3473,75.4098,125000.0
2014-05-13 12:30:00,96.5,96.58,96.42,96.5,107400.0,75.3942,75.4567,75.3317,75.3942,107400.0
2014-05-13 13:00:00,96.5,96.51,96.36,96.38,72600.0,75.3942,75.402,75.2848,75.3004,72600.0
2014-05-13 13:30:00,96.4,96.41,96.2,96.25,103400.0,75.316,75.3238,75.1598,75.1988,103400.0
2014-05-13 14:00:00,96.27,96.33,96.25,96.27,185000.0,75.2145,75.2613,75.1988,75.2145,185000.0
2014-05-13 14:30:00,96.27,96.37,96.25,96.37,141600.0,75.2145,75.2926,75.1988,75.2926,141600.0
2014-05-13 15:00:00,96.36,96.39,96.24,96.3,175400.0,75.2848,75.3082,75.191,75.2379,175400.0
2014-05-13 15:30:00,96.33,96.48,96.32,96.46,428400.0,75.2613,75.3785,75.2535,75.3629,428400.0
2014-05-14 09:30:00,96.45,96.64,95.86,96.02,199800.0,75.3551,75.5035,74.8941,75.0191,199800.0
2014-05-14 10:00:00,96.01,96.11,95.94,96.01,181800.0,75.0113,75.0895,74.9566,75.0113,181800.0
2014-05-14 10:30:00,96.01,96.1,95.66,96.0,303200.0,75.0113,75.0817,74.7379,75.0035,303200.0
2014-05-14 11:00:00,96.0,96.17,95.89,96.13,279200.0,75.0035,75.1363,74.9176,75.1051,279200.0
2014-05-14 11:30:00,96.14,96.35,96.12,96.3,188000.0,75.1129,75.277,75.0973,75.2379,188000.0
2014-05-14 12:00:00,96.29,96.45,96.27,96.36,116400.0,75.2301,75.3551,75.2145,75.2848,116400.0
2014-05-14 12:30:00,96.38,96.49,96.32,96.36,118000.0,75.3004,75.3864,75.2535,75.2848,118000.0
2014-05-14 13:00:00,96.37,96.46,96.32,96.36,124600.0,75.2926,75.3629,75.2535,75.2848,124600.0
2014-05-14 13:30:00,96.38,96.42,96.33,96.38,69000.0,75.3004,75.3317,75.2613,75.3004,69000.0
2014-05-14 14:00:00,96.38,96.41,96.35,96.36,86400.0,75.3004,75.3238,75.277,75.2848,86400.0
2014-05-14 14:30:00,96.36,96.38,96.1,96.14,114800.0,75.2848,75.3004,75.0817,75.1129,114800.0
2014-05-14 15:00:00,96.16,96.16,96.05,96.08,145400.0,75.1285,75.1285,75.0426,75.066,145400.0
2014-05-14 15:30:00,96.08,96.12,95.95,96.11,428800.0,75.066,75.0973,74.9645,75.0895,428800.0
2014-05-15 09:30:00,95.94,96.1,95.45,95.68,167200.0,74.9566,75.0817,74.5738,74.7535,167200.0
2014-05-15 10:00:00,95.71,95.71,95.23,95.44,258000.0,74.7769,74.7769,74.4019,74.566,258000.0
2014-05-15 10:30:00,95.46,95.65,95.36,95.48,151200.0,74.5816,74.7301,74.5035,74.5973,151200.0
2014-05-15 11:00:00,95.48,95.51,95.26,95.41,180800.0,74.5973,74.6207,74.4254,74.5426,180800.0
2014-05-15 11:30:00,95.42,95.62,95.25,95.33,158200.0,74.5504,74.7066,74.4176,74.4801,158200.0
2014-05-15 12:00:00,95.32,95.59,95.32,95.55,154600.0,74.4722,74.6832,74.4722,74.6519,154600.0
2014-05-15 12:30:00,95.54,95.66,95.53,95.62,167600.0,74.6441,74.7379,74.6363,74.7066,167600.0
2014-05-15 13:00:00,95.62,95.62,95.45,95.52,100400.0,74.7066,74.7066,74.5738,74.6285,100400.0
2014-05-15 13:30:00,95.54,95.56,95.35,95.52,98600.0,74.6441,74.6598,74.4957,74.6285,98600.0
2014-05-15 14:00:00,95.55,95.63,95.35,95.51,130400.0,74.6519,74.7144,74.4957,74.6207,130400.0
2014-05-15 14:30:00,95.53,95.61,95.46,95.52,120800.0,74.6363,74.6988,74.5816,74.6285,120800.0
2014-05-15 15:00:00,95.53,95.58,95.41,95.45,258000.0,74.6363,74.6754,74.5426,74.5738,258000.0
2014-05-15 15:30:00,95.47,95.57,95.39,95.56,409000.0,74.5894,74.6676,74.5269,74.6598,409000.0
2014-05-16 09:30:00,95.99,97.31,95.99,97.3,966800.0,74.9957,76.027,74.9957,76.0192,966800.0
2014-05-16 10:00:00,97.29,97.38,96.81,96.92,417800.0,76.0114,76.0817,75.6364,75.7223,417800.0
2014-05-16 10:30:00,96.92,97.15,96.73,97.03,419200.0,75.7223,75.902,75.5739,75.8082,419200.0
2014-05-16 11:00:00,97.03,97.28,96.92,97.17,252000.0,75.8082,76.0036,75.7223,75.9176,252000.0
2014-05-16 11:30:00,97.15,97.32,97.14,97.31,206000.0,75.902,76.0348,75.8942,76.027,206000.0
2014-05-16 12:00:00,97.31,97.46,97.26,97.33,229200.0,76.027,76.1442,75.9879,76.0426,229200.0
2014-05-16 12:30:00,97.33,97.46,97.21,97.21,224000.0,76.0426,76.1442,75.9489,75.9489,224000.0
2014-05-16 13:00:00,97.21,97.44,97.05,97.42,151800.0,75.9489,76.1286,75.8239,76.1129,151800.0
2014-05-16 13:30:00,97.4,97.54,97.39,97.5,313600.0,76.0973,76.2067,76.0895,76.1755,313600.0
2014-05-16 14:00:00,97.49,97.5,97.34,97.36,245800.0,76.1676,76.1755,76.0504,76.0661,245800.0
2014-05-16 14:30:00,97.37,97.39,97.1,97.38,220000.0,76.0739,76.0895,75.8629,76.0817,220000.0
2014-05-16 15:00:00,97.38,97.51,97.36,97.47,326000.0,76.0817,76.1833,76.0661,76.152,326000.0
2014-05-16 15:30:00,97.47,97.63,97.46,97.58,766200.0,76.152,76.277,76.1442,76.238,766200.0
2014-05-19 09:30:00,97.63,97.63,97.07,97.28,351600.0,76.277,76.277,75.8395,76.0036,351600.0
2014-05-19 10:00:00,97.3,97.41,97.2,97.23,232600.0,76.0192,76.1051,75.9411,75.9645,232600.0
2014-05-19 10:30:00,97.25,97.45,97.24,97.41,169400.0,75.9801,76.1364,75.9723,76.1051,169400.0
2014-05-19 11:00:00,97.4,97.88,97.4,97.59,220200.0,76.0973,76.4723,76.0973,76.2458,220200.0
2014-05-19 11:30:00,97.6,97.79,97.6,97.74,122400.0,76.2536,76.402,76.2536,76.363,122400.0
2014-05-19 12:00:00,97.75,97.85,97.66,97.67,118600.0,76.3708,76.4489,76.3005,76.3083,118600.0
2014-05-19 12:30:00,97.66,97.76,97.61,97.71,175800.0,76.3005,76.3786,76.2614,76.3395,175800.0
2014-05-19 13:00:00,97.71,97.81,97.71,97.75,121800.0,76.3395,76.4177,76.3395,76.3708,121800.0
2014-05-19 13:30:00,97.74,97.83,97.66,97.79,131200.0,76.363,76.4333,76.3005,76.402,131200.0
2014-05-19 14:00:00,97.79,97.85,97.67,97.79,165600.0,76.402,76.4489,76.3083,76.402,165600.0
2014-05-19 14:30:00,97.79,97.8,97.7,97.71,144000.0,76.402,76.4098,76.3317,76.3395,144000.0
2014-05-19 15:00:00,97.71,97.76,97.61,97.71,194600.0,76.3395,76.3786,76.2614,76.3395,194600.0
2014-05-19 15:30:00,97.72,97.89,97.71,97.79,385200.0,76.3473,76.4802,76.3395,76.402,385200.0
2014-05-20 09:30:00,97.78,98.19,97.58,97.75,290200.0,76.3942,76.7145,76.238,76.3708,290200.0
2014-05-20 10:00:00,97.74,97.95,97.63,97.7,165200.0,76.363,76.527,76.277,76.3317,165200.0
2014-05-20 10:30:00,97.72,97.79,97.53,97.75,122400.0,76.3473,76.402,76.1989,76.3708,122400.0
2014-05-20 11:00:00,97.74,97.75,97.48,97.5,123600.0,76.363,76.3708,76.1598,76.1755,123600.0
2014-05-20 11:30:00,97.47,97.51,97.42,97.46,85800.0,76.152,76.1833,76.1129,76.1442,85800.0
2014-05-20 12:00:00,97.46,97.46,97.13,97.28,78400.0,76.1442,76.1442,75.8864,76.0036,78400.0
2014-05-20 12:30:00,97.29,97.3,97.14,97.16,80400.0,76.0114,76.0192,75.8942,75.9098,80400.0
2014-05-20 13:00:00,97.15,97.16,96.92,96.97,173600.0,75.902,75.9098,75.7223,75.7614,173600.0
2014-05-20 13:30:00,96.98,96.99,96.7,96.71,165200.0,75.7692,75.777,75.5504,75.5582,165200.0
2014-05-20 14:00:00,96.72,96.77,96.6,96.64,239200.0,75.566,75.6051,75.4723,75.5035,239200.0
2014-05-20 14:30:00,96.65,96.83,96.64,96.8,164400.0,75.5114,75.652,75.5035,75.6286,164400.0
2014-05-20 15:00:00,96.81,96.87,96.61,96.83,228600.0,75.6364,75.6832,75.4801,75.652,228600.0
2014-05-20 15:30:00,96.85,97.12,96.77,96.92,587000.0,75.6676,75.8786,75.6051,75.7223,587000.0
2014-05-21 09:30:00,97.29,97.94,97.22,97.69,405000.0,76.0114,76.5192,75.9567,76.3239,405000.0
2014-05-21 10:00:00,97.7,97.84,97.59,97.83,208400.0,76.3317,76.4411,76.2458,76.4333,208400.0
2014-05-21 10:30:00,97.83,98.01,97.81,97.98,203400.0,76.4333,76.5739,76.4177,76.5505,203400.0
2014-05-21 11:00:00,97.97,98.02,97.83,97.83,183800.0,76.5427,76.5817,76.4333,76.4333,183800.0
2014-05-21 11:30:00,97.83,97.86,97.54,97.58,102800.0,76.4333,76.4567,76.2067,76.238,102800.0
2014-05-21 12:00:00,97.58,97.62,97.5,97.58,92600.0,76.238,76.2692,76.1755,76.238,92600.0
2014-05-21 12:30:00,97.58,97.66,97.57,97.63,116200.0,76.238,76.3005,76.2301,76.277,116200.0
2014-05-21 13:00:00,97.66,97.73,97.64,97.69,76400.0,76.3005,76.3551,76.2848,76.3239,76400.0
2014-05-21 13:30:00,97.69,97.72,97.63,97.63,115400.0,76.3239,76.3473,76.277,76.277,115400.0
2014-05-21 14:00:00,97.64,97.79,97.46,97.56,190600.0,76.2848,76.402,76.1442,76.2223,190600.0
2014-05-21 14:30:00,97.57,97.62,97.49,97.57,128200.0,76.2301,76.2692,76.1676,76.2301,128200.0
2014-05-21 15:00:00,97.58,97.72,97.56,97.67,233000.0,76.238,76.3473,76.2223,76.3083,233000.0
2014-05-21 15:30:00,97.67,97.72,97.6,97.62,378200.0,76.3083,76.3473,76.2536,76.2692,378200.0
2014-05-22 09:30:00,97.5,97.66,96.99,97.53,278000.0,76.1755,76.3005,75.777,76.1989,278000.0
2014-05-22 10:00:00,97.5,97.67,97.24,97.42,152000.0,76.1755,76.3083,75.9723,76.1129,152000.0
2014-05-22 10:30:00,97.45,97.74,97.43,97.65,116200.0,76.1364,76.363,76.1208,76.2926,116200.0
2014-05-22 11:00:00,97.66,97.86,97.6,97.83,96600.0,76.3005,76.4567,76.2536,76.4333,96600.0
2014-05-22 11:30:00,97.85,97.97,97.7,97.76,181200.0,76.4489,76.5427,76.3317,76.3786,181200.0
2014-05-22 12:00:00,97.75,97.8,97.63,97.67,64400.0,76.3708,76.4098,76.277,76.3083,64400.0
2014-05-22 12:30:00,97.68,97.79,97.64,97.67,84400.0,76.3161,76.402,76.2848,76.3083,84400.0
2014-05-22 13:00:00,97.69,97.85,97.68,97.84,97600.0,76.3239,76.4489,76.3161,76.4411,97600.0
2014-05-22 13:30:00,97.84,97.89,97.76,97.79,80000.0,76.4411,76.4802,76.3786,76.402,80000.0
2014-05-22 14:00:00,97.78,97.79,97.7,97.73,87000.0,76.3942,76.402,76.3317,76.3551,87000.0
2014-05-22 14:30:00,97.73,97.87,97.58,97.87,98400.0,76.3551,76.4645,76.238,76.4645,98400.0
2014-05-22 15:00:00,97.86,97.86,97.69,97.72,141200.0,76.4567,76.4567,76.3239,76.3473,141200.0
2014-05-22 15:30:00,97.71,97.78,97.62,97.63,248600.0,76.3395,76.3942,76.2692,76.277,248600.0
2014-05-23 09:30:00,97.9,98.37,97.75,98.2,198200.0,76.488,76.8552,76.3708,76.7224,198200.0
2014-05-23 10:00:00,98.21,98.31,98.13,98.28,148000.0,76.7302,76.8083,76.6677,76.7849,148000.0
2014-05-23 10:30:00,98.31,98.39,98.27,98.37,119400.0,76.8083,76.8708,76.777,76.8552,119400.0
2014-05-23 11:00:00,98.37,98.57,98.33,98.33,119200.0,76.8552,77.0114,76.8239,76.8239,119200.0
2014-05-23 11:30:00,98.33,98.44,98.3,98.36,74600.0,76.8239,76.9099,76.8005,76.8474,74600.0
2014-05-23 12:00:00,98.36,98.41,98.2,98.24,54600.0,76.8474,76.8864,76.7224,76.7536,54600.0
2014-05-23 12:30:00,98.25,98.33,98.1,98.1,103000.0,76.7614,76.8239,76.6442,76.6442,103000.0
2014-05-23 13:00:00,98.11,98.13,97.98,98.05,149200.0,76.652,76.6677,76.5505,76.6052,149200.0
2014-05-23 13:30:00,98.04,98.19,98.03,98.17,75400.0,76.5973,76.7145,76.5895,76.6989,75400.0
2014-05-23 14:00:00,98.17,98.26,98.08,98.16,54200.0,76.6989,76.7692,76.6286,76.6911,54200.0
2014-05-23 14:30:00,98.18,98.22,98.12,98.13,61400.0,76.7067,76.738,76.6599,76.6677,61400.0
2014-05-23 15:00:00,98.14,98.22,98.09,98.19,96600.0,76.6755,76.738,76.6364,76.7145,96600.0
2014-05-23 15:30:00,98.19,98.23,98.11,98.13,221800.0,76.7145,76.7458,76.652,76.6677,221800.0
2014-05-27 09:30:00,98.55,98.7,98.33,98.64,200800.0,76.9958,77.113,76.8239,77.0661,200800.0
2014-05-27 10:00:00,98.6,98.9,98.55,98.78,200800.0,77.0349,77.2693,76.9958,77.1755,200800.0
2014-05-27 10:30:00,98.8,98.83,98.71,98.78,225400.0,77.1911,77.2146,77.1208,77.1755,225400.0
2014-05-27 11:00:00,98.78,98.83,98.64,98.69,140800.0,77.1755,77.2146,77.0661,77.1052,140800.0
2014-05-27 11:30:00,98.7,98.77,98.63,98.74,98200.0,77.113,77.1677,77.0583,77.1442,98200.0
2014-05-27 12:00:00,98.76,98.81,98.48,98.49,107400.0,77.1599,77.1989,76.9411,76.9489,107400.0
2014-05-27 12:30:00,98.52,98.64,98.35,98.36,125200.0,76.9724,77.0661,76.8395,76.8474,125200.0
2014-05-27 13:00:00,98.34,98.57,98.26,98.56,122400.0,76.8317,77.0114,76.7692,77.0036,122400.0
2014-05-27 13:30:00,98.56,98.62,98.5,98.56,58400.0,77.0036,77.0505,76.9567,77.0036,58400.0
2014-05-27 14:00:00,98.55,98.58,98.5,98.54,56600.0,76.9958,77.0192,76.9567,76.988,56600.0
2014-05-27 14:30:00,98.54,98.56,98.46,98.49,66200.0,76.988,77.0036,76.9255,76.9489,66200.0
2014-05-27 15:00:00,98.49,98.67,98.48,98.67,101400.0,76.9489,77.0896,76.9411,77.0896,101400.0
2014-05-27 15:30:00,98.66,98.67,98.54,98.56,224400.0,77.0817,77.0896,76.988,77.0036,224400.0
2014-05-28 09:30:00,98.58,98.86,98.36,98.64,299800.0,77.0192,77.238,76.8474,77.0661,299800.0
2014-05-28 10:00:00,98.67,98.72,98.42,98.63,295000.0,77.0896,77.1286,76.8942,77.0583,295000.0
2014-05-28 10:30:00,98.66,98.81,98.57,98.66,173600.0,77.0817,77.1989,77.0114,77.0817,173600.0
2014-05-28 11:00:00,98.69,98.8,98.62,98.68,134600.0,77.1052,77.1911,77.0505,77.0974,134600.0
2014-05-28 11:30:00,98.66,98.83,98.66,98.74,122200.0,77.0817,77.2146,77.0817,77.1442,122200.0
2014-05-28 12:00:00,98.73,98.75,98.47,98.48,116600.0,77.1364,77.1521,76.9333,76.9411,116600.0
2014-05-28 12:30:00,98.48,98.56,98.45,98.47,97600.0,76.9411,77.0036,76.9177,76.9333,97600.0
2014-05-28 13:00:00,98.47,98.58,98.46,98.5,104000.0,76.9333,77.0192,76.9255,76.9567,104000.0
2014-05-28 13:30:00,98.5,98.58,98.48,98.52,112000.0,76.9567,77.0192,76.9411,76.9724,112000.0
2014-05-28 14:00:00,98.52,98.61,98.5,98.58,196600.0,76.9724,77.0427,76.9567,77.0192,196600.0
2014-05-28 14:30:00,98.58,98.58,98.46,98.5,155400.0,77.0192,77.0192,76.9255,76.9567,155400.0
2014-05-28 15:00:00,98.49,98.52,98.45,98.5,213600.0,76.9489,76.9724,76.9177,76.9567,213600.0
2014-05-28 15:30:00,98.5,98.52,98.14,98.19,490800.0,76.9567,76.9724,76.6755,76.7145,490800.0
2014-05-29 09:30:00,98.51,98.79,98.25,98.58,221600.0,76.9646,77.1833,76.7614,77.0192,221600.0
2014-05-29 10:00:00,98.59,98.67,98.36,98.64,132200.0,77.0271,77.0896,76.8474,77.0661,132200.0
2014-05-29 10:30:00,98.64,98.88,98.53,98.81,172000.0,77.0661,77.2536,76.9802,77.1989,172000.0
2014-05-29 11:00:00,98.78,98.85,98.68,98.73,195800.0,77.1755,77.2302,77.0974,77.1364,195800.0
2014-05-29 11:30:00,98.73,98.78,98.58,98.61,178800.0,77.1364,77.1755,77.0192,77.0427,178800.0
2014-05-29 12:00:00,98.61,98.67,98.45,98.48,93600.0,77.0427,77.0896,76.9177,76.9411,93600.0
2014-05-29 12:30:00,98.5,98.55,98.42,98.44,78400.0,76.9567,76.9958,76.8942,76.9099,78400.0
2014-05-29 13:00:00,98.44,98.49,98.41,98.45,73400.0,76.9099,76.9489,76.8864,76.9177,73400.0
2014-05-29 13:30:00,98.45,98.5,98.42,98.47,128600.0,76.9177,76.9567,76.8942,76.9333,128600.0
2014-05-29 14:00:00,98.47,98.69,98.44,98.67,96600.0,76.9333,77.1052,76.9099,77.0896,96600.0
2014-05-29 14:30:00,98.67,98.92,98.61,98.91,185400.0,77.0896,77.2849,77.0427,77.2771,185400.0
2014-05-29 15:00:00,98.92,98.93,98.77,98.86,303600.0,77.2849,77.2927,77.1677,77.238,303600.0
2014-05-29 15:30:00,98.86,98.97,98.83,98.89,267400.0,77.238,77.3239,77.2146,77.2614,267400.0
2014-05-30 09:30:00,98.67,98.89,98.45,98.55,205800.0,77.0896,77.2614,76.9177,76.9958,205800.0
2014-05-30 10:00:00,98.56,98.86,98.56,98.77,160200.0,77.0036,77.238,77.0036,77.1677,160200.0
2014-05-30 10:30:00,98.76,98.8,98.67,98.77,155400.0,77.1599,77.1911,77.0896,77.1677,155400.0
2014-05-30 11:00:00,98.78,98.96,98.72,98.83,183000.0,77.1755,77.3161,77.1286,77.2146,183000.0
2014-05-30 11:30:00,98.8,99.0,98.8,99.0,103400.0,77.1911,77.3474,77.1911,77.3474,103400.0
2014-05-30 12:00:00,98.98,99.01,98.92,98.97,111800.0,77.3318,77.3552,77.2849,77.3239,111800.0
2014-05-30 12:30:00,98.98,98.98,98.81,98.92,92000.0,77.3318,77.3318,77.1989,77.2849,92000.0
2014-05-30 13:00:00,98.92,98.97,98.86,98.92,115400.0,77.2849,77.3239,77.238,77.2849,115400.0
2014-05-30 13:30:00,98.92,98.96,98.88,98.92,84600.0,77.2849,77.3161,77.2536,77.2849,84600.0
2014-05-30 14:00:00,98.92,99.11,98.92,99.11,153600.0,77.2849,77.4333,77.2849,77.4333,153600.0
2014-05-30 14:30:00,99.11,99.32,99.09,99.21,153400.0,77.4333,77.5974,77.4177,77.5115,153400.0
2014-05-30 15:00:00,99.21,99.35,99.14,99.3,154400.0,77.5115,77.6208,77.4568,77.5818,154400.0
2014-05-30 15:30:00,99.28,99.73,99.27,99.59,930800.0,77.5661,77.9177,77.5583,77.8083,930800.0
2014-06-02 09:30:00,99.68,99.81,99.08,99.22,348600.0,77.8787,77.9802,77.4099,77.5193,348600.0
2014-06-02 10:00:00,99.23,99.29,99.0,99.25,256600.0,77.5271,77.574,77.3474,77.5427,256600.0
2014-06-02 10:30:00,99.27,99.4,99.21,99.37,107600.0,77.5583,77.6599,77.5115,77.6365,107600.0
2014-06-02 11:00:00,99.37,99.61,99.31,99.58,138600.0,77.6365,77.824,77.5896,77.8005,138600.0
2014-06-02 11:30:00,99.58,99.6,99.44,99.47,137200.0,77.8005,77.8162,77.6911,77.7146,137200.0
2014-06-02 12:00:00,99.49,99.56,99.47,99.53,76400.0,77.7302,77.7849,77.7146,77.7615,76400.0
2014-06-02 12:30:00,99.53,99.56,99.46,99.47,71000.0,77.7615,77.7849,77.7068,77.7146,71000.0
2014-06-02 13:00:00,99.46,99.55,99.39,99.53,88000.0,77.7068,77.7771,77.6521,77.7615,88000.0
2014-06-02 13:30:00,99.54,99.66,99.52,99.61,127800.0,77.7693,77.863,77.7537,77.824,127800.0
2014-06-02 14:00:00,99.62,99.77,99.6,99.71,120400.0,77.8318,77.949,77.8162,77.9021,120400.0
2014-06-02 14:30:00,99.72,99.74,99.61,99.67,106800.0,77.9099,77.9255,77.824,77.8708,106800.0
2014-06-02 15:00:00,99.67,99.68,99.58,99.61,129800.0,77.8708,77.8787,77.8005,77.824,129800.0
2014-06-02 15:30:00,99.61,99.73,99.57,99.59,280600.0,77.824,77.9177,77.7927,77.8083,280600.0
2014-06-03 09:30:00,99.5,99.59,99.26,99.3,219600.0,77.738,77.8083,77.5505,77.5818,219600.0
2014-06-03 10:00:00,99.29,99.38,99.02,99.02,132800.0,77.574,77.6443,77.363,77.363,132800.0
2014-06-03 10:30:00,99.02,99.13,98.73,98.73,150600.0,77.363,77.4489,77.1364,77.1364,150600.0
2014-06-03 11:00:00,98.75,98.78,98.59,98.78,133600.0,77.1521,77.1755,77.0271,77.1755,133600.0
2014-06-03 11:30:00,98.78,98.78,98.46,98.64,123600.0,77.1755,77.1755,76.9255,77.0661,123600.0
2014-06-03 12:00:00,98.64,98.83,98.64,98.7,112400.0,77.0661,77.2146,77.0661,77.113,112400.0
2014-06-03 12:30:00,98.71,98.73,98.58,98.7,132800.0,77.1208,77.1364,77.0192,77.113,132800.0
2014-06-03 13:00:00,98.71,98.73,98.6,98.71,123000.0,77.1208,77.1364,77.0349,77.1208,123000.0
2014-06-03 13:30:00,98.71,98.72,98.61,98.67,119600.0,77.1208,77.1286,77.0427,77.0896,119600.0
2014-06-03 14:00:00,98.67,98.75,98.67,98.71,140400.0,77.0896,77.1521,77.0896,77.1208,140400.0
2014-06-03 14:30:00,98.71,98.73,98.61,98.63,161200.0,77.1208,77.1364,77.0427,77.0583,161200.0
2014-06-03 15:00:00,98.64,98.74,98.6,98.74,179600.0,77.0661,77.1442,77.0349,77.1442,179600.0
2014-06-03 15:30:00,98.74,98.74,98.62,98.69,370000.0,77.1442,77.1442,77.0505,77.1052,370000.0
2014-06-04 09:30:00,98.7,99.12,98.63,98.8,221400.0,77.113,77.4411,77.0583,77.1911,221400.0
2014-06-04 10:00:00,98.8,98.92,98.75,98.87,146800.0,77.1911,77.2849,77.1521,77.2458,146800.0
2014-06-04 10:30:00,98.83,98.9,98.74,98.85,145400.0,77.2146,77.2693,77.1442,77.2302,145400.0
2014-06-04 11:00:00,98.83,98.91,98.81,98.86,103400.0,77.2146,77.2771,77.1989,77.238,103400.0
2014-06-04 11:30:00,98.87,98.9,98.8,98.85,57000.0,77.2458,77.2693,77.1911,77.2302,57000.0
2014-06-04 12:00:00,98.85,98.89,98.72,98.75,77400.0,77.2302,77.2614,77.1286,77.1521,77400.0
2014-06-04 12:30:00,98.78,98.92,98.78,98.88,77800.0,77.1755,77.2849,77.1755,77.2536,77800.0
2014-06-04 13:00:00,98.89,98.96,98.86,98.89,139800.0,77.2614,77.3161,77.238,77.2614,139800.0
2014-06-04 13:30:00,98.89,98.97,98.85,98.97,66600.0,77.2614,77.3239,77.2302,77.3239,66600.0
2014-06-04 14:00:00,98.97,98.98,98.83,98.86,130200.0,77.3239,77.3318,77.2146,77.238,130200.0
2014-06-04 14:30:00,98.86,98.89,98.83,98.85,172000.0,77.238,77.2614,77.2146,77.2302,172000.0
2014-06-04 15:00:00,98.85,98.89,98.79,98.83,191600.0,77.2302,77.2614,77.1833,77.2146,191600.0
2014-06-04 15:30:00,98.83,98.95,98.82,98.89,260400.0,77.2146,77.3083,77.2068,77.2614,260400.0
2014-06-05 09:30:00,98.91,99.65,98.91,99.53,240400.0,77.2771,77.8552,77.2771,77.7615,240400.0
2014-06-05 10:00:00,99.5,99.64,99.33,99.63,163000.0,77.738,77.8474,77.6052,77.8396,163000.0
2014-06-05 10:30:00,99.63,99.81,99.53,99.71,216600.0,77.8396,77.9802,77.7615,77.9021,216600.0
2014-06-05 11:00:00,99.71,100.1,99.7,100.0,159800.0,77.9021,78.2068,77.8943,78.1287,159800.0
2014-06-05 11:30:00,100.01,100.43,100.01,100.43,180600.0,78.1365,78.4646,78.1365,78.4646,180600.0
2014-06-05 12:00:00,100.43,100.6,100.36,100.6,242000.0,78.4646,78.5974,78.4099,78.5974,242000.0
2014-06-05 12:30:00,100.57,100.64,100.49,100.51,130400.0,78.574,78.6287,78.5115,78.5271,130400.0
2014-06-05 13:00:00,100.54,100.56,100.36,100.36,156200.0,78.5506,78.5662,78.4099,78.4099,156200.0
2014-06-05 13:30:00,100.35,100.41,100.27,100.28,143400.0,78.4021,78.449,78.3396,78.3474,143400.0
2014-06-05 14:00:00,100.3,100.34,100.16,100.33,388200.0,78.3631,78.3943,78.2537,78.3865,388200.0
2014-06-05 14:30:00,100.33,100.42,100.22,100.22,107200.0,78.3865,78.4568,78.3006,78.3006,107200.0
2014-06-05 15:00:00,100.21,100.33,100.19,100.19,142200.0,78.2927,78.3865,78.2771,78.2771,142200.0
2014-06-05 15:30:00,100.19,100.23,100.06,100.13,554600.0,78.2771,78.3084,78.1755,78.2302,554600.0
2014-06-06 09:30:00,100.68,100.72,100.11,100.72,242800.0,78.6599,78.6912,78.2146,78.6912,242800.0
2014-06-06 10:00:00,100.69,101.04,100.42,101.01,256400.0,78.6678,78.9412,78.4568,78.9178,256400.0
2014-06-06 10:30:00,100.99,101.31,100.87,101.22,195000.0,78.9021,79.1522,78.8084,79.0818,195000.0
2014-06-06 11:00:00,101.22,101.23,100.61,100.7,227200.0,79.0818,79.0897,78.6053,78.6756,227200.0
2014-06-06 11:30:00,100.71,100.75,100.45,100.61,223800.0,78.6834,78.7146,78.4802,78.6053,223800.0
2014-06-06 12:00:00,100.63,100.75,100.61,100.71,207200.0,78.6209,78.7146,78.6053,78.6834,207200.0
2014-06-06 12:30:00,100.71,100.75,100.57,100.67,200400.0,78.6834,78.7146,78.574,78.6521,200400.0
2014-06-06 13:00:00,100.67,100.86,100.66,100.75,259400.0,78.6521,78.8006,78.6443,78.7146,259400.0
2014-06-06 13:30:00,100.73,100.74,100.59,100.64,130600.0,78.699,78.7068,78.5896,78.6287,130600.0
2014-06-06 14:00:00,100.64,100.64,100.5,100.58,175000.0,78.6287,78.6287,78.5193,78.5818,175000.0
2014-06-06 14:30:00,100.59,100.8,100.55,100.79,229800.0,78.5896,78.7537,78.5584,78.7459,229800.0
2014-06-06 15:00:00,100.79,100.8,100.64,100.7,236400.0,78.7459,78.7537,78.6287,78.6756,236400.0
2014-06-06 15:30:00,100.72,100.95,100.57,100.92,540800.0,78.6912,78.8709,78.574,78.8475,540800.0
2014-06-09 09:30:00,101.87,102.18,100.82,101.93,394500.0,79.5897,79.8319,78.7693,79.6366,394500.0
2014-06-09 10:00:00,101.92,102.0,101.51,101.99,169400.0,79.6287,79.6912,79.3084,79.6834,169400.0
2014-06-09 10:30:00,101.99,102.15,101.81,101.94,184100.0,79.6834,79.8084,79.5428,79.6444,184100.0
2014-06-09 11:00:00,101.95,102.2,101.94,102.04,167700.0,79.6522,79.8475,79.6444,79.7225,167700.0
2014-06-09 11:30:00,102.05,102.08,101.86,102.03,159200.0,79.7303,79.7537,79.5819,79.7147,159200.0
2014-06-09 12:00:00,102.03,102.09,101.67,101.68,150000.0,79.7147,79.7616,79.4334,79.4412,150000.0
2014-06-09 12:30:00,101.67,101.68,101.44,101.63,210300.0,79.4334,79.4412,79.2537,79.4022,210300.0
2014-06-09 13:00:00,101.63,101.67,101.52,101.56,113900.0,79.4022,79.4334,79.3162,79.3475,113900.0
2014-06-09 13:30:00,101.56,101.67,101.53,101.67,84600.0,79.3475,79.4334,79.324,79.4334,84600.0
2014-06-09 14:00:00,101.66,101.8,101.61,101.71,173100.0,79.4256,79.535,79.3865,79.4647,173100.0
2014-06-09 14:30:00,101.71,102.07,101.68,102.02,262500.0,79.4647,79.7459,79.4412,79.7069,262500.0
2014-06-09 15:00:00,102.03,102.04,101.87,102.03,217000.0,79.7147,79.7225,79.5897,79.7147,217000.0
2014-06-09 15:30:00,102.04,102.17,101.92,102.12,469200.0,79.7225,79.8241,79.6287,79.785,469200.0
2014-06-10 09:30:00,102.88,102.96,101.59,101.77,405100.0,80.3788,80.4413,79.3709,79.5115,405100.0
2014-06-10 10:00:00,101.77,101.93,101.35,101.87,295900.0,79.5115,79.6366,79.1834,79.5897,295900.0
2014-06-10 10:30:00,101.84,102.0,101.72,101.94,238900.0,79.5662,79.6912,79.4725,79.6444,238900.0
2014-06-10 11:00:00,101.95,101.95,101.75,101.77,140900.0,79.6522,79.6522,79.4959,79.5115,140900.0
2014-06-10 11:30:00,101.77,101.8,101.63,101.76,128800.0,79.5115,79.535,79.4022,79.5037,128800.0
2014-06-10 12:00:00,101.75,101.93,101.74,101.78,159800.0,79.4959,79.6366,79.4881,79.5194,159800.0
2014-06-10 12:30:00,101.78,101.87,101.72,101.81,99100.0,79.5194,79.5897,79.4725,79.5428,99100.0
2014-06-10 13:00:00,101.81,101.82,101.73,101.76,156000.0,79.5428,79.5506,79.4803,79.5037,156000.0
2014-06-10 13:30:00,101.75,101.96,101.75,101.94,120200.0,79.4959,79.66,79.4959,79.6444,120200.0
2014-06-10 14:00:00,101.93,102.04,101.86,102.02,116300.0,79.6366,79.7225,79.5819,79.7069,116300.0
2014-06-10 14:30:00,102.02,102.1,101.95,102.09,109500.0,79.7069,79.7694,79.6522,79.7616,109500.0
2014-06-10 15:00:00,102.08,102.39,102.07,102.39,203100.0,79.7537,79.9959,79.7459,79.9959,203100.0
2014-06-10 15:30:00,102.38,102.47,102.35,102.43,503700.0,79.9881,80.0584,79.9647,80.0272,503700.0
2014-06-11 09:30:00,102.06,102.12,101.51,101.54,195400.0,79.7381,79.785,79.3084,79.3319,195400.0
2014-06-11 10:00:00,101.55,101.55,101.3,101.34,141500.0,79.3397,79.3397,79.1443,79.1756,141500.0
2014-06-11 10:30:00,101.33,101.7,101.3,101.68,226300.0,79.1678,79.4569,79.1443,79.4412,226300.0
2014-06-11 11:00:00,101.68,101.98,101.63,101.76,190800.0,79.4412,79.6756,79.4022,79.5037,190800.0
2014-06-11 11:30:00,101.75,102.2,101.73,102.19,116800.0,79.4959,79.8475,79.4803,79.8397,116800.0
2014-06-11 12:00:00,102.19,102.2,102.03,102.15,93000.0,79.8397,79.8475,79.7147,79.8084,93000.0
2014-06-11 12:30:00,102.11,102.2,102.08,102.17,74400.0,79.7772,79.8475,79.7537,79.8241,74400.0
2014-06-11 13:00:00,102.19,102.19,102.0,102.04,61100.0,79.8397,79.8397,79.6912,79.7225,61100.0
2014-06-11 13:30:00,102.03,102.08,101.96,101.98,85200.0,79.7147,79.7537,79.66,79.6756,85200.0
2014-06-11 14:00:00,101.98,102.04,101.86,102.01,125800.0,79.6756,79.7225,79.5819,79.6991,125800.0
2014-06-11 14:30:00,102.01,102.19,101.99,102.12,121700.0,79.6991,79.8397,79.6834,79.785,121700.0
2014-06-11 15:00:00,102.14,102.26,102.12,102.24,147800.0,79.8006,79.8944,79.785,79.8788,147800.0
2014-06-11 15:30:00,102.24,102.31,102.11,102.19,280700.0,79.8788,79.9334,79.7772,79.8397,280700.0
2014-06-12 09:30:00,101.76,101.95,101.11,101.24,262600.0,79.8631,80.0122,79.3529,79.455,262600.0
2014-06-12 10:00:00,101.23,101.25,100.59,100.62,222400.0,79.4471,79.4628,78.9448,78.9684,222400.0
2014-06-12 10:30:00,100.62,100.88,100.54,100.74,185400.0,78.9684,79.1724,78.9056,79.0626,185400.0
2014-06-12 11:00:00,100.75,101.36,100.73,101.28,118000.0,79.0704,79.5491,79.0547,79.4864,118000.0
2014-06-12 11:30:00,101.28,101.41,101.25,101.3,112400.0,79.4864,79.5884,79.4628,79.5021,112400.0
2014-06-12 12:00:00,101.31,101.32,101.2,101.26,89500.0,79.5099,79.5177,79.4236,79.4707,89500.0
2014-06-12 12:30:00,101.25,101.26,100.84,100.94,120000.0,79.4628,79.4707,79.141,79.2195,120000.0
2014-06-12 13:00:00,100.93,100.96,100.78,100.8,92000.0,79.2117,79.2352,79.0939,79.1096,92000.0
2014-06-12 13:30:00,100.8,100.84,100.56,100.59,113800.0,79.1096,79.141,78.9213,78.9448,113800.0
2014-06-12 14:00:00,100.59,100.64,100.47,100.49,199100.0,78.9448,78.9841,78.8507,78.8663,199100.0
2014-06-12 14:30:00,100.51,100.65,100.43,100.65,132300.0,78.882,78.9919,78.8193,78.9919,132300.0
2014-06-12 15:00:00,100.65,100.68,100.48,100.49,235600.0,78.9919,79.0155,78.8585,78.8663,235600.0
2014-06-12 15:30:00,100.5,100.69,100.43,100.65,529400.0,78.8742,79.0233,78.8193,78.9919,529400.0
2014-06-13 09:30:00,100.68,101.23,100.53,100.57,168300.0,79.0155,79.4471,78.8977,78.9291,168300.0
2014-06-13 10:00:00,100.6,101.13,100.33,101.07,136500.0,78.9527,79.3686,78.7408,79.3215,136500.0
2014-06-13 10:30:00,101.06,101.24,100.92,101.02,96500.0,79.3137,79.455,79.2038,79.2823,96500.0
2014-06-13 11:00:00,101.0,101.06,100.85,100.85,90400.0,79.2666,79.3137,79.1489,79.1489,90400.0
2014-06-13 11:30:00,100.86,101.05,100.72,100.99,55400.0,79.1567,79.3058,79.0469,79.2588,55400.0
2014-06-13 12:00:00,100.98,101.12,100.95,101.01,46500.0,79.2509,79.3608,79.2274,79.2745,46500.0
2014-06-13 12:30:00,101.0,101.03,100.81,100.97,56900.0,79.2666,79.2902,79.1175,79.2431,56900.0
2014-06-13 13:00:00,100.98,101.0,100.81,100.89,55500.0,79.2509,79.2666,79.1175,79.1803,55500.0
2014-06-13 13:30:00,100.9,100.95,100.8,100.95,49100.0,79.1881,79.2274,79.1096,79.2274,49100.0
2014-06-13 14:00:00,100.95,101.09,100.88,101.02,65900.0,79.2274,79.3372,79.1724,79.2823,65900.0
2014-06-13 14:30:00,101.02,101.02,100.9,100.92,83700.0,79.2823,79.2823,79.1881,79.2038,83700.0
2014-06-13 15:00:00,100.92,101.01,100.72,100.73,139900.0,79.2038,79.2745,79.0469,79.0547,139900.0
2014-06-13 15:30:00,100.74,100.87,100.59,100.85,241000.0,79.0626,79.1646,78.9448,79.1489,241000.0
2014-06-16 09:30:00,100.25,100.62,100.04,100.17,323700.0,78.678,78.9684,78.5132,78.6152,323700.0
2014-06-16 10:00:00,100.16,100.5,100.13,100.2,271800.0,78.6074,78.8742,78.5838,78.6388,271800.0
2014-06-16 10:30:00,100.2,100.29,99.91,100.1,245100.0,78.6388,78.7094,78.4112,78.5603,245100.0
2014-06-16 11:00:00,100.11,100.17,99.85,99.9,196100.0,78.5681,78.6152,78.3641,78.4033,196100.0
2014-06-16 11:30:00,99.9,99.9,99.62,99.72,155200.0,78.4033,78.4033,78.1836,78.262,155200.0
2014-06-16 12:00:00,99.71,99.83,99.68,99.8,142400.0,78.2542,78.3484,78.2306,78.3248,142400.0
2014-06-16 12:30:00,99.81,99.82,99.66,99.71,104200.0,78.3327,78.3405,78.215,78.2542,104200.0
2014-06-16 13:00:00,99.73,99.97,99.68,99.95,129800.0,78.2699,78.4582,78.2306,78.4425,129800.0
2014-06-16 13:30:00,99.96,99.98,99.79,99.81,126800.0,78.4504,78.4661,78.317,78.3327,126800.0
2014-06-16 14:00:00,99.82,99.95,99.8,99.93,99000.0,78.3405,78.4425,78.3248,78.4269,99000.0
2014-06-16 14:30:00,99.92,100.02,99.87,99.91,104700.0,78.419,78.4975,78.3798,78.4112,104700.0
2014-06-16 15:00:00,99.91,99.91,99.71,99.74,171300.0,78.4112,78.4112,78.2542,78.2777,171300.0
2014-06-16 15:30:00,99.75,99.86,99.65,99.81,435400.0,78.2856,78.3719,78.2071,78.3327,435400.0
2014-06-17 09:30:00,99.94,100.0,99.45,99.75,268400.0,78.4347,78.4818,78.0501,78.2856,268400.0
2014-06-17 10:00:00,99.75,100.0,99.7,99.96,290700.0,78.2856,78.4818,78.2463,78.4504,290700.0
2014-06-17 10:30:00,99.96,99.99,99.63,99.79,199000.0,78.4504,78.4739,78.1914,78.317,199000.0
2014-06-17 11:00:00,99.81,99.92,99.73,99.9,119100.0,78.3327,78.419,78.2699,78.4033,119100.0
2014-06-17 11:30:00,99.9,100.0,99.65,99.66,139500.0,78.4033,78.4818,78.2071,78.215,139500.0
2014-06-17 12:00:00,99.66,99.79,99.57,99.7,123200.0,78.215,78.317,78.1443,78.2463,123200.0
2014-06-17 12:30:00,99.7,99.83,99.7,99.77,171300.0,78.2463,78.3484,78.2463,78.3013,171300.0
2014-06-17 13:00:00,99.77,99.77,99.59,99.63,117500.0,78.3013,78.3013,78.16,78.1914,117500.0
2014-06-17 13:30:00,99.64,99.75,99.57,99.66,129300.0,78.1993,78.2856,78.1443,78.215,129300.0
2014-06-17 14:00:00,99.66,99.67,99.5,99.55,565300.0,78.215,78.2228,78.0894,78.1286,565300.0
2014-06-17 14:30:00,99.55,99.55,99.36,99.5,162700.0,78.1286,78.1286,77.9795,78.0894,162700.0
2014-06-17 15:00:00,99.49,99.51,99.33,99.5,245800.0,78.0815,78.0972,77.956,78.0894,245800.0
2014-06-17 15:30:00,99.5,99.5,99.28,99.37,490000.0,78.0894,78.0894,77.9167,77.9874,490000.0
2014-06-18 09:30:00,99.53,100.08,99.53,99.9,293100.0,78.1129,78.5446,78.1129,78.4033,293100.0
2014-06-18 10:00:00,99.95,100.0,99.65,99.72,145500.0,78.4425,78.4818,78.2071,78.262,145500.0
2014-06-18 10:30:00,99.72,99.82,99.5,99.52,176900.0,78.262,78.3405,78.0894,78.1051,176900.0
2014-06-18 11:00:00,99.51,99.77,99.48,99.76,179100.0,78.0972,78.3013,78.0737,78.2934,179100.0
2014-06-18 11:30:00,99.75,99.78,99.66,99.66,107800.0,78.2856,78.3091,78.215,78.215,107800.0
2014-06-18 12:00:00,99.66,99.73,99.62,99.66,115400.0,78.215,78.2699,78.1836,78.215,115400.0
2014-06-18 12:30:00,99.68,99.82,99.65,99.81,147300.0,78.2306,78.3405,78.2071,78.3327,147300.0
2014-06-18 13:00:00,99.82,99.86,99.77,99.81,90900.0,78.3405,78.3719,78.3013,78.3327,90900.0
2014-06-18 13:30:00,99.8,99.86,99.67,99.82,110000.0,78.3248,78.3719,78.2228,78.3405,110000.0
2014-06-18 14:00:00,99.82,100.08,99.6,100.04,268700.0,78.3405,78.5446,78.1679,78.5132,268700.0
2014-06-18 14:30:00,100.04,100.21,99.79,100.11,178400.0,78.5132,78.6466,78.317,78.5681,178400.0
2014-06-18 15:00:00,100.09,100.58,100.09,100.57,219500.0,78.5524,78.937,78.5524,78.9291,219500.0
2014-06-18 15:30:00,100.57,100.96,100.54,100.66,736800.0,78.9291,79.2352,78.9056,78.9998,736800.0
2014-06-19 09:30:00,100.68,101.12,100.54,100.83,234200.0,79.0155,79.3608,78.9056,79.1332,234200.0
2014-06-19 10:00:00,100.83,101.04,100.72,100.97,128800.0,79.1332,79.298,79.0469,79.2431,128800.0
2014-06-19 10:30:00,101.0,101.05,100.77,100.84,136400.0,79.2666,79.3058,79.0861,79.141,136400.0
2014-06-19 11:00:00,100.83,101.23,100.83,101.16,161000.0,79.1332,79.4471,79.1332,79.3922,161000.0
2014-06-19 11:30:00,101.14,101.44,101.13,101.26,128500.0,79.3765,79.6119,79.3686,79.4707,128500.0
2014-06-19 12:00:00,101.29,101.3,101.13,101.13,82100.0,79.4942,79.5021,79.3686,79.3686,82100.0
2014-06-19 12:30:00,101.13,101.3,101.11,101.19,67700.0,79.3686,79.5021,79.3529,79.4157,67700.0
2014-06-19 13:00:00,101.18,101.2,100.99,101.1,83500.0,79.4079,79.4236,79.2588,79.3451,83500.0
2014-06-19 13:30:00,101.11,101.2,101.02,101.16,100200.0,79.3529,79.4236,79.2823,79.3922,100200.0
2014-06-19 14:00:00,101.16,101.21,100.98,100.98,92900.0,79.3922,79.4314,79.2509,79.2509,92900.0
2014-06-19 14:30:00,100.97,101.01,100.89,100.92,123100.0,79.2431,79.2745,79.1803,79.2038,123100.0
2014-06-19 15:00:00,100.92,101.03,100.91,100.98,171200.0,79.2038,79.2902,79.196,79.2509,171200.0
2014-06-19 15:30:00,100.99,101.12,100.89,101.0,456100.0,79.2588,79.3608,79.1803,79.2666,456100.0
2014-06-20 09:30:00,101.06,101.29,100.95,101.17,1095800.0,79.3137,79.4942,79.2274,79.4,1095800.0
2014-06-20 10:00:00,101.17,101.35,100.99,101.02,386300.0,79.4,79.5413,79.2588,79.2823,386300.0
2014-06-20 10:30:00,101.04,101.15,100.97,101.08,176000.0,79.298,79.3843,79.2431,79.3294,176000.0
2014-06-20 11:00:00,101.09,101.13,100.9,100.98,246100.0,79.3372,79.3686,79.1881,79.2509,246100.0
2014-06-20 11:30:00,100.99,101.15,100.86,101.15,148100.0,79.2588,79.3843,79.1567,79.3843,148100.0
2014-06-20 12:00:00,101.14,101.14,100.98,101.03,174200.0,79.3765,79.3765,79.2509,79.2902,174200.0
2014-06-20 12:30:00,101.04,101.13,101.0,101.12,167900.0,79.298,79.3686,79.2666,79.3608,167900.0
2014-06-20 13:00:00,101.1,101.13,101.03,101.1,62400.0,79.3451,79.3686,79.2902,79.3451,62400.0
2014-06-20 13:30:00,101.11,101.16,101.04,101.16,116000.0,79.3529,79.3922,79.298,79.3922,116000.0
2014-06-20 14:00:00,101.16,101.29,101.05,101.18,407400.0,79.3922,79.4942,79.3058,79.4079,407400.0
2014-06-20 14:30:00,101.18,101.19,101.01,101.02,287200.0,79.4079,79.4157,79.2745,79.2823,287200.0
2014-06-20 15:00:00,101.02,101.15,100.97,101.09,156200.0,79.2823,79.3843,79.2431,79.3372,156200.0
2014-06-20 15:30:00,101.09,101.25,101.02,101.09,522700.0,79.3372,79.4628,79.2823,79.3372,522700.0
2014-06-23 09:30:00,101.18,101.2,100.5,100.79,395000.0,79.4079,79.4236,78.8742,79.1018,395000.0
2014-06-23 10:00:00,100.8,100.9,100.5,100.62,281300.0,79.1096,79.1881,78.8742,78.9684,281300.0
2014-06-23 10:30:00,100.64,100.74,100.38,100.56,143900.0,78.9841,79.0626,78.78,78.9213,143900.0
2014-06-23 11:00:00,100.56,100.58,100.46,100.47,100700.0,78.9213,78.937,78.8428,78.8507,100700.0
2014-06-23 11:30:00,100.46,100.58,100.41,100.48,65300.0,78.8428,78.937,78.8036,78.8585,65300.0
2014-06-23 12:00:00,100.47,100.59,100.47,100.52,51400.0,78.8507,78.9448,78.8507,78.8899,51400.0
2014-06-23 12:30:00,100.52,100.68,100.51,100.55,43900.0,78.8899,79.0155,78.882,78.9134,43900.0
2014-06-23 13:00:00,100.55,100.65,100.43,100.65,225300.0,78.9134,78.9919,78.8193,78.9919,225300.0
2014-06-23 13:30:00,100.66,100.75,100.6,100.74,53400.0,78.9998,79.0704,78.9527,79.0626,53400.0
2014-06-23 14:00:00,100.74,100.84,100.67,100.79,71000.0,79.0626,79.141,79.0076,79.1018,71000.0
2014-06-23 14:30:00,100.79,100.82,100.65,100.75,231200.0,79.1018,79.1253,78.9919,79.0704,231200.0
2014-06-23 15:00:00,100.78,100.81,100.7,100.79,93800.0,79.0939,79.1175,79.0312,79.1018,93800.0
2014-06-23 15:30:00,100.8,100.85,100.69,100.69,354800.0,79.1096,79.1489,79.0233,79.0233,354800.0
2014-06-24 09:30:00,100.34,100.98,100.34,100.78,155100.0,78.7486,79.2509,78.7486,79.0939,155100.0
2014-06-24 10:00:00,100.82,101.1,100.82,101.01,115200.0,79.1253,79.3451,79.1253,79.2745,115200.0
2014-06-24 10:30:00,101.02,101.2,100.96,101.11,110000.0,79.2823,79.4236,79.2352,79.3529,110000.0
2014-06-24 11:00:00,101.11,101.13,100.98,101.0,66500.0,79.3529,79.3686,79.2509,79.2666,66500.0
2014-06-24 11:30:00,101.0,101.0,100.8,100.87,123700.0,79.2666,79.2666,79.1096,79.1646,123700.0
2014-06-24 12:00:00,100.87,100.87,100.7,100.8,147100.0,79.1646,79.1646,79.0312,79.1096,147100.0
2014-06-24 12:30:00,100.79,100.86,100.71,100.73,122000.0,79.1018,79.1567,79.039,79.0547,122000.0
2014-06-24 13:00:00,100.73,100.73,100.41,100.57,82500.0,79.0547,79.0547,78.8036,78.9291,82500.0
2014-06-24 13:30:00,100.57,100.65,100.41,100.42,84400.0,78.9291,78.9919,78.8036,78.8114,84400.0
2014-06-24 14:00:00,100.42,100.48,100.24,100.27,96700.0,78.8114,78.8585,78.6701,78.6937,96700.0
2014-06-24 14:30:00,100.27,100.31,100.18,100.23,143700.0,78.6937,78.7251,78.6231,78.6623,143700.0
2014-06-24 15:00:00,100.22,100.22,99.73,99.8,210200.0,78.6544,78.6544,78.2699,78.3248,210200.0
2014-06-24 15:30:00,99.8,99.89,99.63,99.7,368100.0,78.3248,78.3955,78.1914,78.2463,368100.0
2014-06-25 09:30:00,99.63,100.27,99.63,99.9,300600.0,78.1914,78.6937,78.1914,78.4033,300600.0
2014-06-25 10:00:00,99.92,100.1,99.82,99.98,158600.0,78.419,78.5603,78.3405,78.4661,158600.0
2014-06-25 10:30:00,99.99,100.27,99.93,100.27,97600.0,78.4739,78.6937,78.4269,78.6937,97600.0
2014-06-25 11:00:00,100.25,100.36,100.0,100.29,116200.0,78.678,78.7643,78.4818,78.7094,116200.0
2014-06-25 11:30:00,100.29,100.31,100.07,100.17,105600.0,78.7094,78.7251,78.5367,78.6152,105600.0
2014-06-25 12:00:00,100.16,100.18,100.08,100.16,56800.0,78.6074,78.6231,78.5446,78.6074,56800.0
2014-06-25 12:30:00,100.16,100.19,100.09,100.13,111500.0,78.6074,78.6309,78.5524,78.5838,111500.0
2014-06-25 13:00:00,100.15,100.28,100.06,100.14,116300.0,78.5995,78.7015,78.5289,78.5917,116300.0
2014-06-25 13:30:00,100.15,100.3,100.13,100.3,127100.0,78.5995,78.7172,78.5838,78.7172,127100.0
2014-06-25 14:00:00,100.31,100.31,100.19,100.24,123400.0,78.7251,78.7251,78.6309,78.6701,123400.0
2014-06-25 14:30:00,100.24,100.28,100.06,100.06,123700.0,78.6701,78.7015,78.5289,78.5289,123700.0
2014-06-25 15:00:00,100.07,100.2,100.06,100.15,155300.0,78.5367,78.6388,78.5289,78.5995,155300.0
2014-06-25 15:30:00,100.16,100.29,100.08,100.08,301700.0,78.6074,78.7094,78.5446,78.5446,301700.0
2014-06-26 09:30:00,100.21,100.3,99.18,99.51,285300.0,78.6466,78.7172,77.8382,78.0972,285300.0
2014-06-26 10:00:00,99.51,99.77,99.43,99.66,176600.0,78.0972,78.3013,78.0344,78.215,176600.0
2014-06-26 10:30:00,99.67,99.7,99.29,99.32,126100.0,78.2228,78.2463,77.9246,77.9481,126100.0
2014-06-26 11:00:00,99.33,99.57,99.31,99.36,151500.0,77.956,78.1443,77.9403,77.9795,151500.0
2014-06-26 11:30:00,99.36,99.37,99.18,99.34,261900.0,77.9795,77.9874,77.8382,77.9638,261900.0
2014-06-26 12:00:00,99.34,99.36,99.18,99.29,173900.0,77.9638,77.9795,77.8382,77.9246,173900.0
2014-06-26 12:30:00,99.3,99.31,99.2,99.21,144500.0,77.9324,77.9403,77.8539,77.8618,144500.0
2014-06-26 13:00:00,99.23,99.29,99.16,99.23,302500.0,77.8775,77.9246,77.8225,77.8775,302500.0
2014-06-26 13:30:00,99.23,99.42,99.21,99.34,246000.0,77.8775,78.0266,77.8618,77.9638,246000.0
2014-06-26 14:00:00,99.34,99.47,99.3,99.47,127800.0,77.9638,78.0658,77.9324,78.0658,127800.0
2014-06-26 14:30:00,99.47,99.5,99.39,99.49,202000.0,78.0658,78.0894,78.003,78.0815,202000.0
2014-06-26 15:00:00,99.47,99.68,99.45,99.66,160000.0,78.0658,78.2306,78.0501,78.215,160000.0
2014-06-26 15:30:00,99.64,99.7,99.52,99.56,293800.0,78.1993,78.2463,78.1051,78.1365,293800.0
2014-06-27 09:30:00,99.57,99.94,99.31,99.67,151200.0,78.1443,78.4347,77.9403,78.2228,151200.0
2014-06-27 10:00:00,99.66,99.86,99.54,99.8,119600.0,78.215,78.3719,78.1208,78.3248,119600.0
2014-06-27 10:30:00,99.79,99.81,99.49,99.52,85400.0,78.317,78.3327,78.0815,78.1051,85400.0
2014-06-27 11:00:00,99.51,99.63,99.4,99.56,104900.0,78.0972,78.1914,78.0109,78.1365,104900.0
2014-06-27 11:30:00,99.57,99.59,99.5,99.59,135600.0,78.1443,78.16,78.0894,78.16,135600.0
2014-06-27 12:00:00,99.6,99.62,99.44,99.45,71100.0,78.1679,78.1836,78.0423,78.0501,71100.0
2014-06-27 12:30:00,99.44,99.48,99.33,99.47,45000.0,78.0423,78.0737,77.956,78.0658,45000.0
2014-06-27 13:00:00,99.45,99.46,99.16,99.26,54300.0,78.0501,78.058,77.8225,77.901,54300.0
2014-06-27 13:30:00,99.26,99.41,99.21,99.33,47600.0,77.901,78.0187,77.8618,77.956,47600.0
2014-06-27 14:00:00,99.34,99.51,99.33,99.41,82800.0,77.9638,78.0972,77.956,78.0187,82800.0
2014-06-27 14:30:00,99.42,99.57,99.32,99.33,85600.0,78.0266,78.1443,77.9481,77.956,85600.0
2014-06-27 15:00:00,99.33,99.43,99.31,99.42,150000.0,77.956,78.0344,77.9403,78.0266,150000.0
2014-06-27 15:30:00,99.43,99.78,99.43,99.59,541900.0,78.0344,78.3091,78.0344,78.16,541900.0
2014-06-30 09:30:00,99.54,100.84,99.54,100.7,377100.0,78.1208,79.141,78.1208,79.0312,377100.0
2014-06-30 10:00:00,100.7,100.74,100.37,100.42,277600.0,79.0312,79.0626,78.7722,78.8114,277600.0
2014-06-30 10:30:00,100.42,100.47,99.99,100.16,327700.0,78.8114,78.8507,78.4739,78.6074,327700.0
2014-06-30 11:00:00,100.15,100.5,100.07,100.4,153900.0,78.5995,78.8742,78.5367,78.7957,153900.0
2014-06-30 11:30:00,100.4,100.41,100.23,100.25,96700.0,78.7957,78.8036,78.6623,78.678,96700.0
2014-06-30 12:00:00,100.25,100.53,100.23,100.48,195000.0,78.678,78.8977,78.6623,78.8585,195000.0
2014-06-30 12:30:00,100.47,100.48,100.24,100.4,136200.0,78.8507,78.8585,78.6701,78.7957,136200.0
2014-06-30 13:00:00,100.4,100.46,100.33,100.42,79800.0,78.7957,78.8428,78.7408,78.8114,79800.0
2014-06-30 13:30:00,100.42,100.46,100.21,100.23,158300.0,78.8114,78.8428,78.6466,78.6623,158300.0
2014-06-30 14:00:00,100.25,100.29,100.09,100.18,105000.0,78.678,78.7094,78.5524,78.6231,105000.0
2014-06-30 14:30:00,100.17,100.18,100.0,100.05,107900.0,78.6152,78.6231,78.4818,78.521,107900.0
2014-06-30 15:00:00,100.04,100.04,99.91,99.92,149000.0,78.5132,78.5132,78.4112,78.419,149000.0
2014-06-30 15:30:00,99.92,99.98,99.65,99.76,563800.0,78.419,78.4661,78.2071,78.2934,563800.0
2014-07-01 09:30:00,99.96,100.24,99.82,99.92,292500.0,78.4504,78.6701,78.3405,78.419,292500.0
2014-07-01 10:00:00,99.9,100.1,99.77,99.88,216100.0,78.4033,78.5603,78.3013,78.3876,216100.0
2014-07-01 10:30:00,99.88,100.03,99.88,100.02,138200.0,78.3876,78.5053,78.3876,78.4975,138200.0
2014-07-01 11:00:00,100.02,100.11,99.97,100.08,223800.0,78.4975,78.5681,78.4582,78.5446,223800.0
2014-07-01 11:30:00,100.09,100.37,99.99,100.35,225200.0,78.5524,78.7722,78.4739,78.7565,225200.0
2014-07-01 12:00:00,100.37,100.46,100.24,100.36,94100.0,78.7722,78.8428,78.6701,78.7643,94100.0
2014-07-01 12:30:00,100.36,100.44,100.32,100.37,103100.0,78.7643,78.8271,78.7329,78.7722,103100.0
2014-07-01 13:00:00,100.38,100.68,100.34,100.55,199200.0,78.78,79.0155,78.7486,78.9134,199200.0
2014-07-01 13:30:00,100.53,100.59,100.35,100.36,353600.0,78.8977,78.9448,78.7565,78.7643,353600.0
2014-07-01 14:00:00,100.35,100.43,100.25,100.27,143500.0,78.7565,78.8193,78.678,78.6937,143500.0
2014-07-01 14:30:00,100.26,100.38,100.2,100.38,118400.0,78.6858,78.78,78.6388,78.78,118400.0
2014-07-01 15:00:00,100.37,100.43,100.26,100.4,275900.0,78.7722,78.8193,78.6858,78.7957,275900.0
2014-07-01 15:30:00,100.39,100.46,100.07,100.1,314200.0,78.7879,78.8428,78.5367,78.5603,314200.0
2014-07-02 09:30:00,100.05,100.78,99.91,100.0,452000.0,78.521,79.0939,78.4112,78.4818,452000.0
2014-07-02 10:00:00,100.03,100.47,100.0,100.31,227900.0,78.5053,78.8507,78.4818,78.7251,227900.0
2014-07-02 10:30:00,100.31,100.64,100.28,100.57,186600.0,78.7251,78.9841,78.7015,78.9291,186600.0
2014-07-02 11:00:00,100.58,100.66,100.39,100.51,259600.0,78.937,78.9998,78.7879,78.882,259600.0
2014-07-02 11:30:00,100.51,100.56,100.24,100.25,533600.0,78.882,78.9213,78.6701,78.678,533600.0
2014-07-02 12:00:00,100.25,100.31,100.18,100.22,133400.0,78.678,78.7251,78.6231,78.6544,133400.0
2014-07-02 12:30:00,100.21,100.26,100.17,100.25,103000.0,78.6466,78.6858,78.6152,78.678,103000.0
2014-07-02 13:00:00,100.27,100.28,100.2,100.26,74300.0,78.6937,78.7015,78.6388,78.6858,74300.0
2014-07-02 13:30:00,100.26,100.27,100.02,100.03,184400.0,78.6858,78.6937,78.4975,78.5053,184400.0
2014-07-02 14:00:00,100.03,100.13,100.0,100.13,119300.0,78.5053,78.5838,78.4818,78.5838,119300.0
2014-07-02 14:30:00,100.13,100.19,100.08,100.1,199800.0,78.5838,78.6309,78.5446,78.5603,199800.0
2014-07-02 15:00:00,100.1,100.13,100.02,100.07,92100.0,78.5603,78.5838,78.4975,78.5367,92100.0
2014-07-02 15:30:00,100.07,100.13,100.0,100.08,283300.0,78.5367,78.5838,78.4818,78.5446,283300.0
2014-07-03 09:30:00,100.19,100.75,100.18,100.25,464100.0,78.6309,79.0704,78.6231,78.678,464100.0
2014-07-03 10:00:00,100.24,100.49,100.18,100.27,471900.0,78.6701,78.8663,78.6231,78.6937,471900.0
2014-07-03 10:30:00,100.27,100.75,100.24,100.54,214800.0,78.6937,79.0704,78.6701,78.9056,214800.0
2014-07-03 11:00:00,100.52,100.93,100.51,100.85,210300.0,78.8899,79.2117,78.882,79.1489,210300.0
2014-07-03 11:30:00,100.83,101.0,100.82,100.96,107800.0,79.1332,79.2666,79.1253,79.2352,107800.0
2014-07-03 12:00:00,100.95,101.08,100.95,100.96,148400.0,79.2274,79.3294,79.2274,79.2352,148400.0
2014-07-03 12:30:00,100.98,101.09,100.86,100.99,297400.0,79.2509,79.3372,79.1567,79.2588,297400.0
2014-07-07 09:30:00,101.2,101.2,100.12,100.31,299000.0,79.4236,79.4236,78.576,78.7251,299000.0
2014-07-07 10:00:00,100.31,100.31,100.06,100.2,145000.0,78.7251,78.7251,78.5289,78.6388,145000.0
2014-07-07 10:30:00,100.19,100.24,99.92,100.11,175100.0,78.6309,78.6701,78.419,78.5681,175100.0
2014-07-07 11:00:00,100.11,100.13,99.9,100.06,177600.0,78.5681,78.5838,78.4033,78.5289,177600.0
2014-07-07 11:30:00,100.06,100.06,99.93,100.0,130700.0,78.5289,78.5289,78.4269,78.4818,130700.0
2014-07-07 12:00:00,100.0,100.1,99.96,99.98,190200.0,78.4818,78.5603,78.4504,78.4661,190200.0
2014-07-07 12:30:00,99.98,99.99,99.72,99.72,105200.0,78.4661,78.4739,78.262,78.262,105200.0
2014-07-07 13:00:00,99.73,99.86,99.71,99.81,114300.0,78.2699,78.3719,78.2542,78.3327,114300.0
2014-07-07 13:30:00,99.81,100.13,99.81,100.12,116100.0,78.3327,78.5838,78.3327,78.576,116100.0
2014-07-07 14:00:00,100.12,100.19,100.08,100.19,132100.0,78.576,78.6309,78.5446,78.6309,132100.0
2014-07-07 14:30:00,100.19,100.19,100.05,100.16,180100.0,78.6309,78.6309,78.521,78.6074,180100.0
2014-07-07 15:00:00,100.16,100.2,100.03,100.04,141200.0,78.6074,78.6388,78.5053,78.5132,141200.0
2014-07-07 15:30:00,100.03,100.28,99.98,100.26,372600.0,78.5053,78.7015,78.4661,78.6858,372600.0
2014-07-08 09:30:00,100.02,100.34,99.88,100.03,158300.0,78.4975,78.7486,78.3876,78.5053,158300.0
2014-07-08 10:00:00,99.99,100.08,99.78,100.01,102600.0,78.4739,78.5446,78.3091,78.4896,102600.0
2014-07-08 10:30:00,100.04,100.04,99.81,99.89,117000.0,78.5132,78.5132,78.3327,78.3955,117000.0
2014-07-08 11:00:00,99.88,100.07,99.69,99.73,114200.0,78.3876,78.5367,78.2385,78.2699,114200.0
2014-07-08 11:30:00,99.74,100.06,99.7,99.83,96300.0,78.2777,78.5289,78.2463,78.3484,96300.0
2014-07-08 12:00:00,99.83,99.87,99.53,99.83,94400.0,78.3484,78.3798,78.1129,78.3484,94400.0
2014-07-08 12:30:00,99.84,99.95,99.69,99.89,64700.0,78.3562,78.4425,78.2385,78.3955,64700.0
2014-07-08 13:00:00,99.89,100.0,99.7,99.87,76800.0,78.3955,78.4818,78.2463,78.3798,76800.0
2014-07-08 13:30:00,99.87,100.09,99.84,99.96,72700.0,78.3798,78.5524,78.3562,78.4504,72700.0
2014-07-08 14:00:00,99.97,100.01,99.91,99.98,101400.0,78.4582,78.4896,78.4112,78.4661,101400.0
2014-07-08 14:30:00,99.98,100.08,99.92,100.06,120700.0,78.4661,78.5446,78.419,78.5289,120700.0
2014-07-08 15:00:00,100.06,100.24,100.0,100.18,196500.0,78.5289,78.6701,78.4818,78.6231,196500.0
2014-07-08 15:30:00,100.17,100.23,100.02,100.11,294500.0,78.6152,78.6623,78.4975,78.5681,294500.0
2014-07-09 09:30:00,100.54,101.0,100.2,100.39,150700.0,78.9056,79.2666,78.6388,78.7879,150700.0
2014-07-09 10:00:00,100.41,100.66,100.3,100.57,123800.0,78.8036,78.9998,78.7172,78.9291,123800.0
2014-07-09 10:30:00,100.58,100.76,100.53,100.74,77600.0,78.937,79.0783,78.8977,79.0626,77600.0
2014-07-09 11:00:00,100.75,100.75,100.48,100.66,80200.0,79.0704,79.0704,78.8585,78.9998,80200.0
2014-07-09 11:30:00,100.64,100.73,100.55,100.7,68200.0,78.9841,79.0547,78.9134,79.0312,68200.0
2014-07-09 12:00:00,100.7,100.76,100.54,100.66,59100.0,79.0312,79.0783,78.9056,78.9998,59100.0
2014-07-09 12:30:00,100.68,100.81,100.58,100.72,108300.0,79.0155,79.1175,78.937,79.0469,108300.0
2014-07-09 13:00:00,100.71,100.73,100.49,100.52,106800.0,79.039,79.0547,78.8663,78.8899,106800.0
2014-07-09 13:30:00,100.53,100.63,100.5,100.61,72100.0,78.8977,78.9762,78.8742,78.9605,72100.0
2014-07-09 14:00:00,100.6,100.74,100.3,100.66,112000.0,78.9527,79.0626,78.7172,78.9998,112000.0
2014-07-09 14:30:00,100.68,100.7,100.54,100.61,77500.0,79.0155,79.0312,78.9056,78.9605,77500.0
2014-07-09 15:00:00,100.61,100.76,100.54,100.58,118400.0,78.9605,79.0783,78.9056,78.937,118400.0
2014-07-09 15:30:00,100.59,100.63,100.46,100.61,266500.0,78.9448,78.9762,78.8428,78.9605,266500.0
2014-07-10 09:30:00,99.6,99.92,99.27,99.68,278400.0,78.1679,78.419,77.9089,78.2306,278400.0
2014-07-10 10:00:00,99.61,99.86,99.59,99.72,163100.0,78.1757,78.3719,78.16,78.262,163100.0
2014-07-10 10:30:00,99.73,99.92,99.6,99.89,168200.0,78.2699,78.419,78.1679,78.3955,168200.0
2014-07-10 11:00:00,99.89,99.98,99.6,99.6,104800.0,78.3955,78.4661,78.1679,78.1679,104800.0
2014-07-10 11:30:00,99.6,99.85,99.56,99.84,93800.0,78.1679,78.3641,78.1365,78.3562,93800.0
2014-07-10 12:00:00,99.82,99.87,99.69,99.81,73500.0,78.3405,78.3798,78.2385,78.3327,73500.0
2014-07-10 12:30:00,99.82,99.88,99.65,99.75,65100.0,78.3405,78.3876,78.2071,78.2856,65100.0
2014-07-10 13:00:00,99.75,99.98,99.65,99.92,118000.0,78.2856,78.4661,78.2071,78.419,118000.0
2014-07-10 13:30:00,99.94,99.97,99.74,99.76,87700.0,78.4347,78.4582,78.2777,78.2934,87700.0
2014-07-10 14:00:00,99.77,99.93,99.77,99.89,97900.0,78.3013,78.4269,78.3013,78.3955,97900.0
2014-07-10 14:30:00,99.87,99.91,99.72,99.74,243400.0,78.3798,78.4112,78.262,78.2777,243400.0
2014-07-10 15:00:00,99.74,99.79,99.56,99.76,135400.0,78.2777,78.317,78.1365,78.2934,135400.0
2014-07-10 15:30:00,99.75,99.75,99.53,99.6,377200.0,78.2856,78.2856,78.1129,78.1679,377200.0
2014-07-11 09:30:00,99.66,99.96,99.55,99.81,226200.0,78.215,78.4504,78.1286,78.3327,226200.0
2014-07-11 10:00:00,99.84,100.23,99.77,100.1,196800.0,78.3562,78.6623,78.3013,78.5603,196800.0
2014-07-11 10:30:00,100.15,100.16,99.76,99.77,234400.0,78.5995,78.6074,78.2934,78.3013,234400.0
2014-07-11 11:00:00,99.77,100.0,99.68,99.96,81500.0,78.3013,78.4818,78.2306,78.4504,81500.0
2014-07-11 11:30:00,99.97,100.12,99.87,99.97,95800.0,78.4582,78.576,78.3798,78.4582,95800.0
2014-07-11 12:00:00,99.98,100.13,99.94,100.01,65300.0,78.4661,78.5838,78.4347,78.4896,65300.0
2014-07-11 12:30:00,100.01,100.08,99.94,100.07,53800.0,78.4896,78.5446,78.4347,78.5367,53800.0
2014-07-11 13:00:00,100.06,100.19,100.06,100.16,64700.0,78.5289,78.6309,78.5289,78.6074,64700.0
2014-07-11 13:30:00,100.16,100.3,100.1,100.19,64600.0,78.6074,78.7172,78.5603,78.6309,64600.0
2014-07-11 14:00:00,100.18,100.33,100.15,100.33,68500.0,78.6231,78.7408,78.5995,78.7408,68500.0
2014-07-11 14:30:00,100.32,100.35,100.26,100.28,107400.0,78.7329,78.7565,78.6858,78.7015,107400.0
2014-07-11 15:00:00,100.29,100.42,100.2,100.42,124400.0,78.7094,78.8114,78.6388,78.8114,124400.0
2014-07-11 15:30:00,100.42,100.43,100.2,100.25,277900.0,78.8114,78.8193,78.6388,78.678,277900.0
2014-07-14 09:30:00,100.74,101.35,100.73,101.3,226300.0,79.0626,79.5413,79.0547,79.5021,226300.0
2014-07-14 10:00:00,101.3,101.34,101.19,101.31,159700.0,79.5021,79.5334,79.4157,79.5099,159700.0
2014-07-14 10:30:00,101.3,101.31,101.1,101.19,164700.0,79.5021,79.5099,79.3451,79.4157,164700.0
2014-07-14 11:00:00,101.19,101.28,101.17,101.27,114000.0,79.4157,79.4864,79.4,79.4785,114000.0
2014-07-14 11:30:00,101.26,101.29,101.19,101.23,95300.0,79.4707,79.4942,79.4157,79.4471,95300.0
2014-07-14 12:00:00,101.23,101.23,101.04,101.06,78100.0,79.4471,79.4471,79.298,79.3137,78100.0
2014-07-14 12:30:00,101.06,101.23,101.06,101.15,71700.0,79.3137,79.4471,79.3137,79.3843,71700.0
2014-07-14 13:00:00,101.15,101.16,101.07,101.14,60700.0,79.3843,79.3922,79.3215,79.3765,60700.0
2014-07-14 13:30:00,101.14,101.17,101.06,101.13,70600.0,79.3765,79.4,79.3137,79.3686,70600.0
2014-07-14 14:00:00,101.14,101.3,101.1,101.17,164200.0,79.3765,79.5021,79.3451,79.4,164200.0
2014-07-14 14:30:00,101.16,101.24,101.1,101.21,100300.0,79.3922,79.455,79.3451,79.4314,100300.0
2014-07-14 15:00:00,101.21,101.26,101.07,101.08,161000.0,79.4314,79.4707,79.3215,79.3294,161000.0
2014-07-14 15:30:00,101.09,101.17,101.07,101.11,273600.0,79.3372,79.4,79.3215,79.3529,273600.0
2014-07-15 09:30:00,100.67,101.64,100.59,101.53,316400.0,79.0076,79.7689,78.9448,79.6826,316400.0
2014-07-15 10:00:00,101.53,101.64,101.21,101.35,116600.0,79.6826,79.7689,79.4314,79.5413,116600.0
2014-07-15 10:30:00,101.39,101.62,101.1,101.36,178200.0,79.5727,79.7532,79.3451,79.5491,178200.0
2014-07-15 11:00:00,101.34,101.63,101.26,101.54,169400.0,79.5334,79.761,79.4707,79.6904,169400.0
2014-07-15 11:30:00,101.52,101.57,101.26,101.29,236900.0,79.6747,79.714,79.4707,79.4942,236900.0
2014-07-15 12:00:00,101.31,101.44,101.25,101.33,132700.0,79.5099,79.6119,79.4628,79.5256,132700.0
2014-07-15 12:30:00,101.33,101.37,101.25,101.3,93300.0,79.5256,79.557,79.4628,79.5021,93300.0
2014-07-15 13:00:00,101.3,101.47,101.25,101.34,65100.0,79.5021,79.6355,79.4628,79.5334,65100.0
2014-07-15 13:30:00,101.34,101.47,101.27,101.3,61900.0,79.5334,79.6355,79.4785,79.5021,61900.0
2014-07-15 14:00:00,101.3,101.47,101.26,101.42,80200.0,79.5021,79.6355,79.4707,79.5962,80200.0
2014-07-15 14:30:00,101.45,101.53,101.39,101.52,120400.0,79.6198,79.6826,79.5727,79.6747,120400.0
2014-07-15 15:00:00,101.51,101.56,101.3,101.4,135000.0,79.6669,79.7061,79.5021,79.5805,135000.0
2014-07-15 15:30:00,101.39,101.5,101.34,101.39,257700.0,79.5727,79.659,79.5334,79.5727,257700.0
2014-07-16 09:30:00,101.88,102.0,101.34,101.44,247500.0,79.9572,80.0514,79.5334,79.6119,247500.0
2014-07-16 10:00:00,101.51,101.74,101.48,101.57,169500.0,79.6669,79.8474,79.6433,79.714,169500.0
2014-07-16 10:30:00,101.58,101.65,101.25,101.44,127400.0,79.7218,79.7767,79.4628,79.6119,127400.0
2014-07-16 11:00:00,101.42,101.54,101.3,101.34,153900.0,79.5962,79.6904,79.5021,79.5334,153900.0
2014-07-16 11:30:00,101.33,101.37,101.25,101.34,113800.0,79.5256,79.557,79.4628,79.5334,113800.0
2014-07-16 12:00:00,101.34,101.49,101.29,101.49,105800.0,79.5334,79.6512,79.4942,79.6512,105800.0
2014-07-16 12:30:00,101.49,101.51,101.43,101.48,53100.0,79.6512,79.6669,79.6041,79.6433,53100.0
2014-07-16 13:00:00,101.48,101.56,101.43,101.55,38500.0,79.6433,79.7061,79.6041,79.6983,38500.0
2014-07-16 13:30:00,101.55,101.58,101.49,101.55,61500.0,79.6983,79.7218,79.6512,79.6983,61500.0
2014-07-16 14:00:00,101.55,101.57,101.51,101.55,112900.0,79.6983,79.714,79.6669,79.6983,112900.0
2014-07-16 14:30:00,101.55,101.67,101.45,101.48,77800.0,79.6983,79.7924,79.6198,79.6433,77800.0
2014-07-16 15:00:00,101.49,101.74,101.48,101.72,98800.0,79.6512,79.8474,79.6433,79.8317,98800.0
2014-07-16 15:30:00,101.71,101.78,101.64,101.74,228100.0,79.8238,79.8788,79.7689,79.8474,228100.0
2014-07-17 09:30:00,100.97,101.73,100.76,101.39,238800.0,79.2431,79.8395,79.0783,79.5727,238800.0
2014-07-17 10:00:00,101.39,101.73,101.39,101.71,92800.0,79.5727,79.8395,79.5727,79.8238,92800.0
2014-07-17 10:30:00,101.69,101.71,101.55,101.63,71800.0,79.8081,79.8238,79.6983,79.761,71800.0
2014-07-17 11:00:00,101.62,101.67,101.29,101.29,138200.0,79.7532,79.7924,79.4942,79.4942,138200.0
2014-07-17 11:30:00,101.29,101.53,101.24,101.37,119600.0,79.4942,79.6826,79.455,79.557,119600.0
2014-07-17 12:00:00,101.41,101.41,101.06,101.36,158100.0,79.5884,79.5884,79.3137,79.5491,158100.0
2014-07-17 12:30:00,101.37,101.55,101.31,101.45,44400.0,79.557,79.6983,79.5099,79.6198,44400.0
2014-07-17 13:00:00,101.44,101.69,101.41,101.48,59500.0,79.6119,79.8081,79.5884,79.6433,59500.0
2014-07-17 13:30:00,101.48,101.51,101.2,101.29,89700.0,79.6433,79.6669,79.4236,79.4942,89700.0
2014-07-17 14:00:00,101.29,101.4,101.01,101.08,71000.0,79.4942,79.5805,79.2745,79.3294,71000.0
2014-07-17 14:30:00,101.1,101.2,100.95,101.06,124700.0,79.3451,79.4236,79.2274,79.3137,124700.0
2014-07-17 15:00:00,101.05,101.07,100.67,100.74,110400.0,79.3058,79.3215,79.0076,79.0626,110400.0
2014-07-17 15:30:00,100.72,100.8,100.44,100.45,406500.0,79.0469,79.1096,78.8271,78.835,406500.0
2014-07-18 09:30:00,100.7,100.79,100.39,100.5,647200.0,79.0312,79.1018,78.7879,78.8742,647200.0
2014-07-18 10:00:00,100.5,100.74,100.37,100.56,285600.0,78.8742,79.0626,78.7722,78.9213,285600.0
2014-07-18 10:30:00,100.57,100.75,100.43,100.73,179600.0,78.9291,79.0704,78.8193,79.0547,179600.0
2014-07-18 11:00:00,100.7,100.89,100.69,100.74,134600.0,79.0312,79.1803,79.0233,79.0626,134600.0
2014-07-18 11:30:00,100.75,100.92,100.74,100.85,135800.0,79.0704,79.2038,79.0626,79.1489,135800.0
2014-07-18 12:00:00,100.85,101.18,100.85,101.08,75500.0,79.1489,79.4079,79.1489,79.3294,75500.0
2014-07-18 12:30:00,101.1,101.11,101.0,101.02,61600.0,79.3451,79.3529,79.2666,79.2823,61600.0
2014-07-18 13:00:00,101.03,101.04,100.81,100.81,85800.0,79.2902,79.298,79.1175,79.1175,85800.0
2014-07-18 13:30:00,100.81,100.9,100.73,100.82,127400.0,79.1175,79.1881,79.0547,79.1253,127400.0
2014-07-18 14:00:00,100.82,101.02,100.69,101.0,125400.0,79.1253,79.2823,79.0233,79.2666,125400.0
2014-07-18 14:30:00,100.99,101.16,100.98,101.11,100000.0,79.2588,79.3922,79.2509,79.3529,100000.0
2014-07-18 15:00:00,101.11,101.29,101.08,101.21,201800.0,79.3529,79.4942,79.3294,79.4314,201800.0
2014-07-18 15:30:00,101.2,101.35,101.2,101.34,472700.0,79.4236,79.5413,79.4236,79.5334,472700.0
2014-07-21 09:30:00,101.32,101.4,100.86,101.28,205000.0,79.5177,79.5805,79.1567,79.4864,205000.0
2014-07-21 10:00:00,101.32,101.44,101.22,101.33,154800.0,79.5177,79.6119,79.4393,79.5256,154800.0
2014-07-21 10:30:00,101.37,101.38,101.13,101.2,161600.0,79.557,79.5648,79.3686,79.4236,161600.0
2014-07-21 11:00:00,101.19,101.37,101.11,101.31,106400.0,79.4157,79.557,79.3529,79.5099,106400.0
2014-07-21 11:30:00,101.31,101.42,101.2,101.4,86000.0,79.5099,79.5962,79.4236,79.5805,86000.0
2014-07-21 12:00:00,101.38,101.4,101.14,101.23,51600.0,79.5648,79.5805,79.3765,79.4471,51600.0
2014-07-21 12:30:00,101.23,101.28,101.12,101.16,57600.0,79.4471,79.4864,79.3608,79.3922,57600.0
2014-07-21 13:00:00,101.14,101.61,101.14,101.55,113500.0,79.3765,79.7453,79.3765,79.6983,113500.0
2014-07-21 13:30:00,101.54,101.74,101.5,101.69,153600.0,79.6904,79.8474,79.659,79.8081,153600.0
2014-07-21 14:00:00,101.69,101.74,101.47,101.62,97400.0,79.8081,79.8474,79.6355,79.7532,97400.0
2014-07-21 14:30:00,101.6,101.62,101.45,101.5,126600.0,79.7375,79.7532,79.6198,79.659,126600.0
2014-07-21 15:00:00,101.5,101.89,101.5,101.77,301500.0,79.659,79.9651,79.659,79.8709,301500.0
2014-07-21 15:30:00,101.77,101.79,101.58,101.64,337300.0,79.8709,79.8866,79.7218,79.7689,337300.0
2014-07-22 09:30:00,101.87,102.52,101.75,102.49,264000.0,79.9494,80.4595,79.8552,80.436,264000.0
2014-07-22 10:00:00,102.5,102.6,102.31,102.57,200800.0,80.4438,80.5223,80.2947,80.4988,200800.0
2014-07-22 10:30:00,102.57,102.77,102.41,102.75,170900.0,80.4988,80.6557,80.3732,80.64,170900.0
2014-07-22 11:00:00,102.75,102.8,102.61,102.77,179900.0,80.64,80.6793,80.5302,80.6557,179900.0
2014-07-22 11:30:00,102.78,102.98,102.73,102.91,310700.0,80.6636,80.8205,80.6243,80.7656,310700.0
2014-07-22 12:00:00,102.92,102.98,102.8,102.81,118600.0,80.7735,80.8205,80.6793,80.6871,118600.0
2014-07-22 12:30:00,102.81,102.89,102.67,102.77,96300.0,80.6871,80.7499,80.5773,80.6557,96300.0
2014-07-22 13:00:00,102.77,102.91,102.71,102.82,157200.0,80.6557,80.7656,80.6086,80.695,157200.0
2014-07-22 13:30:00,102.82,102.91,102.73,102.87,121000.0,80.695,80.7656,80.6243,80.7342,121000.0
2014-07-22 14:00:00,102.86,102.98,102.83,102.94,100400.0,80.7264,80.8205,80.7028,80.7892,100400.0
2014-07-22 14:30:00,102.94,102.94,102.67,102.77,142800.0,80.7892,80.7892,80.5773,80.6557,142800.0
2014-07-22 15:00:00,102.78,102.92,102.78,102.9,144000.0,80.6636,80.7735,80.6636,80.7578,144000.0
2014-07-22 15:30:00,102.9,102.97,102.86,102.86,312200.0,80.7578,80.8127,80.7264,80.7264,312200.0
2014-07-23 09:30:00,102.97,103.25,102.27,102.56,487500.0,80.8127,81.0324,80.2633,80.4909,487500.0
2014-07-23 10:00:00,102.54,102.58,102.15,102.47,324900.0,80.4752,80.5066,80.1691,80.4203,324900.0
2014-07-23 10:30:00,102.45,102.71,102.45,102.66,194300.0,80.4046,80.6086,80.4046,80.5694,194300.0
2014-07-23 11:00:00,102.66,102.71,102.54,102.56,136200.0,80.5694,80.6086,80.4752,80.4909,136200.0
2014-07-23 11:30:00,102.56,102.6,102.29,102.29,95900.0,80.4909,80.5223,80.279,80.279,95900.0
2014-07-23 12:00:00,102.32,102.39,102.12,102.17,111200.0,80.3026,80.3575,80.1456,80.1848,111200.0
2014-07-23 12:30:00,102.14,102.16,101.91,102.02,100200.0,80.1613,80.177,79.9808,80.0671,100200.0
2014-07-23 13:00:00,102.01,102.11,101.77,101.86,123100.0,80.0593,80.1378,79.8709,79.9415,123100.0
2014-07-23 13:30:00,101.88,102.2,101.85,101.92,128600.0,79.9572,80.2084,79.9337,79.9886,128600.0
2014-07-23 14:00:00,101.93,102.07,101.86,102.06,103900.0,79.9965,80.1064,79.9415,80.0985,103900.0
2014-07-23 14:30:00,102.05,102.27,102.03,102.23,135000.0,80.0907,80.2633,80.075,80.2319,135000.0
2014-07-23 15:00:00,102.26,102.58,102.22,102.56,363200.0,80.2555,80.5066,80.2241,80.4909,363200.0
2014-07-23 15:30:00,102.56,102.78,102.39,102.46,714100.0,80.4909,80.6636,80.3575,80.4124,714100.0
2014-07-24 09:30:00,101.39,101.83,100.6,101.53,635100.0,79.5727,79.918,78.9527,79.6826,635100.0
2014-07-24 10:00:00,101.55,101.95,101.35,101.86,292500.0,79.6983,80.0122,79.5413,79.9415,292500.0
2014-07-24 10:30:00,101.84,101.97,101.59,101.83,152000.0,79.9259,80.0279,79.7296,79.918,152000.0
2014-07-24 11:00:00,101.83,101.87,101.55,101.81,152400.0,79.918,79.9494,79.6983,79.9023,152400.0
2014-07-24 11:30:00,101.79,102.05,101.73,102.01,147300.0,79.8866,80.0907,79.8395,80.0593,147300.0
2014-07-24 12:00:00,102.01,102.02,101.89,101.9,101200.0,80.0593,80.0671,79.9651,79.9729,101200.0
2014-07-24 12:30:00,101.91,101.93,101.71,101.73,85400.0,79.9808,79.9965,79.8238,79.8395,85400.0
2014-07-24 13:00:00,101.73,101.85,101.64,101.75,148600.0,79.8395,79.9337,79.7689,79.8552,148600.0
2014-07-24 13:30:00,101.76,102.2,101.76,102.03,170300.0,79.8631,80.2084,79.8631,80.075,170300.0
2014-07-24 14:00:00,102.03,102.15,102.0,102.04,113800.0,80.075,80.1691,80.0514,80.0828,113800.0
2014-07-24 14:30:00,102.04,102.08,101.69,101.75,170300.0,80.0828,80.1142,79.8081,79.8552,170300.0
2014-07-24 15:00:00,101.75,101.82,101.69,101.71,176900.0,79.8552,79.9102,79.8081,79.8238,176900.0
2014-07-24 15:30:00,101.71,101.91,101.69,101.75,304400.0,79.8238,79.9808,79.8081,79.8552,304400.0
2014-07-25 09:30:00,101.5,102.09,101.43,102.09,398500.0,79.659,80.1221,79.6041,80.1221,398500.0
2014-07-25 10:00:00,102.08,102.2,101.9,102.16,174900.0,80.1142,80.2084,79.9729,80.177,174900.0
2014-07-25 10:30:00,102.15,102.35,101.98,101.99,137000.0,80.1691,80.3261,80.0357,80.0436,137000.0
2014-07-25 11:00:00,101.98,102.09,101.79,102.05,140800.0,80.0357,80.1221,79.8866,80.0907,140800.0
2014-07-25 11:30:00,102.07,102.16,101.97,102.06,134400.0,80.1064,80.177,80.0279,80.0985,134400.0
2014-07-25 12:00:00,102.07,102.11,101.96,101.98,95500.0,80.1064,80.1378,80.02,80.0357,95500.0
2014-07-25 12:30:00,101.98,102.03,101.85,101.89,69800.0,80.0357,80.075,79.9337,79.9651,69800.0
2014-07-25 13:00:00,101.9,101.99,101.71,101.73,71900.0,79.9729,80.0436,79.8238,79.8395,71900.0
2014-07-25 13:30:00,101.73,101.8,101.6,101.64,85800.0,79.8395,79.8945,79.7375,79.7689,85800.0
2014-07-25 14:00:00,101.65,101.74,101.55,101.7,106100.0,79.7767,79.8474,79.6983,79.816,106100.0
2014-07-25 14:30:00,101.69,101.71,101.55,101.63,80700.0,79.8081,79.8238,79.6983,79.761,80700.0
2014-07-25 15:00:00,101.64,101.66,101.53,101.64,132600.0,79.7689,79.7846,79.6826,79.7689,132600.0
2014-07-25 15:30:00,101.65,101.72,101.52,101.68,328000.0,79.7767,79.8317,79.6747,79.8003,328000.0
2014-07-28 09:30:00,101.46,101.63,101.09,101.18,264900.0,79.6276,79.761,79.3372,79.4079,264900.0
2014-07-28 10:00:00,101.16,101.32,100.84,101.05,156500.0,79.3922,79.5177,79.141,79.3058,156500.0
2014-07-28 10:30:00,101.02,101.18,100.91,100.94,169200.0,79.2823,79.4079,79.196,79.2195,169200.0
2014-07-28 11:00:00,100.95,100.95,100.65,100.75,257800.0,79.2274,79.2274,78.9919,79.0704,257800.0
2014-07-28 11:30:00,100.76,100.79,100.58,100.66,136500.0,79.0783,79.1018,78.937,78.9998,136500.0
2014-07-28 12:00:00,100.63,100.67,100.42,100.42,110500.0,78.9762,79.0076,78.8114,78.8114,110500.0
2014-07-28 12:30:00,100.42,100.62,100.32,100.6,220500.0,78.8114,78.9684,78.7329,78.9527,220500.0
2014-07-28 13:00:00,100.61,100.84,100.55,100.69,162100.0,78.9605,79.141,78.9134,79.0233,162100.0
2014-07-28 13:30:00,100.69,101.09,100.68,100.89,267600.0,79.0233,79.3372,79.0155,79.1803,267600.0
2014-07-28 14:00:00,100.89,100.97,100.67,100.67,107600.0,79.1803,79.2431,79.0076,79.0076,107600.0
2014-07-28 14:30:00,100.68,100.69,100.47,100.52,172500.0,79.0155,79.0233,78.8507,78.8899,172500.0
2014-07-28 15:00:00,100.53,100.67,100.47,100.65,191800.0,78.8977,79.0076,78.8507,78.9919,191800.0
2014-07-28 15:30:00,100.65,100.73,100.58,100.64,348400.0,78.9919,79.0547,78.937,78.9841,348400.0
2014-07-29 09:30:00,100.54,100.59,100.19,100.38,210700.0,78.9056,78.9448,78.6309,78.78,210700.0
2014-07-29 10:00:00,100.35,100.46,100.26,100.31,308400.0,78.7565,78.8428,78.6858,78.7251,308400.0
2014-07-29 10:30:00,100.31,100.4,100.26,100.35,245300.0,78.7251,78.7957,78.6858,78.7565,245300.0
2014-07-29 11:00:00,100.34,100.43,100.11,100.33,353500.0,78.7486,78.8193,78.5681,78.7408,353500.0
2014-07-29 11:30:00,100.29,100.44,100.12,100.34,270900.0,78.7094,78.8271,78.576,78.7486,270900.0
2014-07-29 12:00:00,100.33,100.42,100.21,100.41,126800.0,78.7408,78.8114,78.6466,78.8036,126800.0
2014-07-29 12:30:00,100.42,100.47,100.35,100.4,189800.0,78.8114,78.8507,78.7565,78.7957,189800.0
2014-07-29 13:00:00,100.4,100.48,100.33,100.45,126800.0,78.7957,78.8585,78.7408,78.835,126800.0
2014-07-29 13:30:00,100.44,100.47,100.29,100.34,97800.0,78.8271,78.8507,78.7094,78.7486,97800.0
2014-07-29 14:00:00,100.33,100.35,100.04,100.13,149800.0,78.7408,78.7565,78.5132,78.5838,149800.0
2014-07-29 14:30:00,100.12,100.17,100.01,100.02,168700.0,78.576,78.6152,78.4896,78.4975,168700.0
2014-07-29 15:00:00,100.01,100.04,99.88,99.96,475400.0,78.4896,78.5132,78.3876,78.4504,475400.0
2014-07-29 15:30:00,99.95,99.96,99.54,99.63,604900.0,78.4425,78.4504,78.1208,78.1914,604900.0
2014-07-30 09:30:00,100.15,100.31,99.89,99.96,214500.0,78.5995,78.7251,78.3955,78.4504,214500.0
2014-07-30 10:00:00,99.97,100.12,99.75,99.97,282900.0,78.4582,78.576,78.2856,78.4582,282900.0
2014-07-30 10:30:00,99.97,100.13,99.6,99.64,350000.0,78.4582,78.5838,78.1679,78.1993,350000.0
2014-07-30 11:00:00,99.63,99.7,99.36,99.65,357100.0,78.1914,78.2463,77.9795,78.2071,357100.0
2014-07-30 11:30:00,99.64,99.65,99.29,99.34,301500.0,78.1993,78.2071,77.9246,77.9638,301500.0
2014-07-30 12:00:00,99.39,99.73,99.35,99.56,144600.0,78.003,78.2699,77.9717,78.1365,144600.0
2014-07-30 12:30:00,99.58,99.63,99.47,99.53,137800.0,78.1522,78.1914,78.0658,78.1129,137800.0
2014-07-30 13:00:00,99.51,99.53,99.26,99.42,155300.0,78.0972,78.1129,77.901,78.0266,155300.0
2014-07-30 13:30:00,99.43,99.48,99.25,99.32,210000.0,78.0344,78.0737,77.8932,77.9481,210000.0
2014-07-30 14:00:00,99.29,99.62,99.05,99.33,545200.0,77.9246,78.1836,77.7362,77.956,545200.0
2014-07-30 14:30:00,99.33,99.42,99.02,99.2,320900.0,77.956,78.0266,77.7127,77.8539,320900.0
2014-07-30 15:00:00,99.2,99.34,98.96,99.28,485400.0,77.8539,77.9638,77.6656,77.9167,485400.0
2014-07-30 15:30:00,99.28,99.57,99.28,99.48,531100.0,77.9167,78.1443,77.9167,78.0737,531100.0
2014-07-31 09:30:00,99.05,99.2,98.55,98.87,356800.0,77.7362,77.8539,77.3438,77.5949,356800.0
2014-07-31 10:00:00,98.87,99.1,98.7,98.91,449400.0,77.5949,77.7755,77.4615,77.6263,449400.0
2014-07-31 10:30:00,98.88,98.95,98.27,98.28,310400.0,77.6028,77.6577,77.1241,77.1319,310400.0
2014-07-31 11:00:00,98.28,98.56,98.28,98.49,203000.0,77.1319,77.3517,77.1319,77.2967,203000.0
2014-07-31 11:30:00,98.49,98.79,98.31,98.36,278500.0,77.2967,77.5322,77.1554,77.1947,278500.0
2014-07-31 12:00:00,98.38,98.38,97.96,98.19,240900.0,77.2104,77.2104,76.8808,77.0613,240900.0
2014-07-31 12:30:00,98.18,98.57,98.04,98.44,147900.0,77.0534,77.3595,76.9435,77.2575,147900.0
2014-07-31 13:00:00,98.44,98.51,98.17,98.2,204900.0,77.2575,77.3124,77.0456,77.0691,204900.0
2014-07-31 13:30:00,98.2,98.66,98.19,98.55,145400.0,77.0691,77.4301,77.0613,77.3438,145400.0
2014-07-31 14:00:00,98.54,98.84,98.52,98.8,162900.0,77.336,77.5714,77.3203,77.54,162900.0
2014-07-31 14:30:00,98.8,98.81,98.35,98.37,178900.0,77.54,77.5479,77.1868,77.2025,178900.0
2014-07-31 15:00:00,98.36,98.59,98.24,98.42,255500.0,77.1947,77.3752,77.1005,77.2418,255500.0
2014-07-31 15:30:00,98.41,98.62,98.3,98.32,619000.0,77.2339,77.3987,77.1476,77.1633,619000.0
2014-08-01 09:30:00,98.22,99.04,98.06,98.73,315700.0,77.0848,77.7284,76.9592,77.4851,315700.0
2014-08-01 10:00:00,98.74,99.19,98.45,98.8,207200.0,77.4929,77.8461,77.2653,77.54,207200.0
2014-08-01 10:30:00,98.81,99.03,98.67,98.75,176000.0,77.5479,77.7205,77.438,77.5008,176000.0
2014-08-01 11:00:00,98.74,98.74,98.29,98.58,198500.0,77.4929,77.4929,77.1397,77.3673,198500.0
2014-08-01 11:30:00,98.58,98.61,97.84,97.97,239900.0,77.3673,77.3909,76.7866,76.8886,239900.0
2014-08-01 12:00:00,97.97,98.36,97.97,98.18,156500.0,76.8886,77.1947,76.8886,77.0534,156500.0
2014-08-01 12:30:00,98.2,98.34,98.05,98.3,106300.0,77.0691,77.179,76.9514,77.1476,106300.0
2014-08-01 13:00:00,98.3,98.71,98.11,98.71,188500.0,77.1476,77.4694,76.9985,77.4694,188500.0
2014-08-01 13:30:00,98.65,98.72,98.37,98.46,191200.0,77.4223,77.4772,77.2025,77.2732,191200.0
2014-08-01 14:00:00,98.46,98.56,97.97,98.01,461700.0,77.2732,77.3517,76.8886,76.92,461700.0
2014-08-01 14:30:00,98.02,98.2,97.94,98.02,440900.0,76.9278,77.0691,76.8651,76.9278,440900.0
2014-08-01 15:00:00,98.02,98.22,97.93,98.01,339400.0,76.9278,77.0848,76.8572,76.92,339400.0
2014-08-01 15:30:00,98.02,98.09,97.74,97.92,418800.0,76.9278,76.9828,76.7081,76.8494,418800.0
2014-08-04 09:30:00,98.12,98.52,98.01,98.45,365300.0,77.0063,77.3203,76.92,77.2653,365300.0
2014-08-04 10:00:00,98.45,98.55,98.03,98.16,226000.0,77.2653,77.3438,76.9357,77.0377,226000.0
2014-08-04 10:30:00,98.15,98.18,97.9,97.98,191700.0,77.0299,77.0534,76.8337,76.8965,191700.0
2014-08-04 11:00:00,97.98,98.05,97.91,98.0,262600.0,76.8965,76.9514,76.8415,76.9122,262600.0
2014-08-04 11:30:00,98.0,98.04,97.63,97.68,197100.0,76.9122,76.9435,76.6218,76.661,197100.0
2014-08-04 12:00:00,97.68,98.01,97.65,97.83,385200.0,76.661,76.92,76.6375,76.7787,385200.0
2014-08-04 12:30:00,97.83,97.96,97.47,97.51,526300.0,76.7787,76.8808,76.4962,76.5276,526300.0
2014-08-04 13:00:00,97.5,97.7,97.47,97.55,304500.0,76.5197,76.6767,76.4962,76.559,304500.0
2014-08-04 13:30:00,97.55,97.83,97.55,97.78,289800.0,76.559,76.7787,76.559,76.7395,289800.0
2014-08-04 14:00:00,97.78,97.83,97.7,97.75,206600.0,76.7395,76.7787,76.6767,76.7159,206600.0
2014-08-04 14:30:00,97.75,98.14,97.75,98.0,253300.0,76.7159,77.022,76.7159,76.9122,253300.0
2014-08-04 15:00:00,97.99,98.26,97.95,98.21,242300.0,76.9043,77.1162,76.8729,77.077,242300.0
2014-08-04 15:30:00,98.21,98.4,98.17,98.29,446200.0,77.077,77.2261,77.0456,77.1397,446200.0
2014-08-05 09:30:00,97.87,98.39,97.4,98.36,270100.0,76.8101,77.2182,76.4413,77.1947,270100.0
2014-08-05 10:00:00,98.37,98.49,98.05,98.3,261300.0,77.2025,77.2967,76.9514,77.1476,261300.0
2014-08-05 10:30:00,98.29,98.51,98.19,98.33,197600.0,77.1397,77.3124,77.0613,77.1711,197600.0
2014-08-05 11:00:00,98.35,98.75,98.21,98.35,159500.0,77.1868,77.5008,77.077,77.1868,159500.0
2014-08-05 11:30:00,98.35,98.45,98.27,98.36,148500.0,77.1868,77.2653,77.1241,77.1947,148500.0
2014-08-05 12:00:00,98.35,98.46,98.22,98.46,162900.0,77.1868,77.2732,77.0848,77.2732,162900.0
2014-08-05 12:30:00,98.46,98.47,98.24,98.43,152700.0,77.2732,77.281,77.1005,77.2496,152700.0
2014-08-05 13:00:00,98.45,98.58,98.37,98.46,121300.0,77.2653,77.3673,77.2025,77.2732,121300.0
2014-08-05 13:30:00,98.47,98.48,97.89,98.05,266900.0,77.281,77.2889,76.8258,76.9514,266900.0
2014-08-05 14:00:00,98.05,98.07,97.61,98.04,182000.0,76.9514,76.9671,76.6061,76.9435,182000.0
2014-08-05 14:30:00,98.03,98.18,97.92,97.93,204800.0,76.9357,77.0534,76.8494,76.8572,204800.0
2014-08-05 15:00:00,97.94,97.99,97.74,97.83,191700.0,76.8651,76.9043,76.7081,76.7787,191700.0
2014-08-05 15:30:00,97.84,98.18,97.83,97.95,353100.0,76.7866,77.0534,76.7787,76.8729,353100.0
2014-08-06 09:30:00,97.13,97.3,96.76,97.12,452700.0,76.2294,76.3628,75.939,76.2215,452700.0
2014-08-06 10:00:00,97.13,97.49,97.11,97.25,267200.0,76.2294,76.5119,76.2137,76.3235,267200.0
2014-08-06 10:30:00,97.25,97.52,97.1,97.5,185400.0,76.3235,76.5354,76.2058,76.5197,185400.0
2014-08-06 11:00:00,97.49,97.71,97.48,97.52,197000.0,76.5119,76.6846,76.504,76.5354,197000.0
2014-08-06 11:30:00,97.51,97.94,97.51,97.94,206900.0,76.5276,76.8651,76.5276,76.8651,206900.0
2014-08-06 12:00:00,97.94,98.02,97.53,97.57,131700.0,76.8651,76.9278,76.5433,76.5747,131700.0
2014-08-06 12:30:00,97.56,97.86,97.42,97.44,138900.0,76.5668,76.8023,76.457,76.4727,138900.0
2014-08-06 13:00:00,97.45,97.54,97.35,97.36,114000.0,76.4805,76.5511,76.402,76.4099,114000.0
2014-08-06 13:30:00,97.35,97.38,97.19,97.29,157200.0,76.402,76.4256,76.2765,76.3549,157200.0
2014-08-06 14:00:00,97.26,97.37,97.18,97.35,135300.0,76.3314,76.4177,76.2686,76.402,135300.0
2014-08-06 14:30:00,97.36,97.65,97.34,97.58,221000.0,76.4099,76.6375,76.3942,76.5825,221000.0
2014-08-06 15:00:00,97.58,97.7,97.5,97.52,202900.0,76.5825,76.6767,76.5197,76.5354,202900.0
2014-08-06 15:30:00,97.51,97.63,97.4,97.52,346600.0,76.5276,76.6218,76.4413,76.5354,346600.0
2014-08-07 09:30:00,98.0,98.46,97.97,98.21,238800.0,76.9122,77.2732,76.8886,77.077,238800.0
2014-08-07 10:00:00,98.18,98.37,98.08,98.19,129700.0,77.0534,77.2025,76.9749,77.0613,129700.0
2014-08-07 10:30:00,98.2,98.3,97.86,97.97,169100.0,77.0691,77.1476,76.8023,76.8886,169100.0
2014-08-07 11:00:00,97.97,98.12,97.8,97.93,143700.0,76.8886,77.0063,76.7552,76.8572,143700.0
2014-08-07 11:30:00,97.95,98.02,97.63,97.82,101900.0,76.8729,76.9278,76.6218,76.7709,101900.0
2014-08-07 12:00:00,97.79,97.89,97.58,97.75,78800.0,76.7473,76.8258,76.5825,76.7159,78800.0
2014-08-07 12:30:00,97.74,97.74,97.47,97.69,87900.0,76.7081,76.7081,76.4962,76.6689,87900.0
2014-08-07 13:00:00,97.71,98.1,97.71,98.02,119800.0,76.6846,76.9906,76.6846,76.9278,119800.0
2014-08-07 13:30:00,98.02,98.1,97.93,97.94,121500.0,76.9278,76.9906,76.8572,76.8651,121500.0
2014-08-07 14:00:00,97.93,97.93,97.67,97.73,98800.0,76.8572,76.8572,76.6532,76.7003,98800.0
2014-08-07 14:30:00,97.73,97.75,97.52,97.56,94800.0,76.7003,76.7159,76.5354,76.5668,94800.0
2014-08-07 15:00:00,97.57,97.67,97.31,97.42,156300.0,76.5747,76.6532,76.3706,76.457,156300.0
2014-08-07 15:30:00,97.43,97.63,97.27,97.5,353800.0,76.4648,76.6218,76.3392,76.5197,353800.0
2014-08-08 09:30:00,97.4,97.59,97.05,97.34,240900.0,76.4413,76.5904,76.1666,76.3942,240900.0
2014-08-08 10:00:00,97.34,97.56,97.09,97.12,191600.0,76.3942,76.5668,76.198,76.2215,191600.0
2014-08-08 10:30:00,97.11,97.48,97.08,97.36,273800.0,76.2137,76.504,76.1901,76.4099,273800.0
2014-08-08 11:00:00,97.35,97.78,97.34,97.72,134600.0,76.402,76.7395,76.3942,76.6924,134600.0
2014-08-08 11:30:00,97.72,97.87,97.7,97.74,75700.0,76.6924,76.8101,76.6767,76.7081,75700.0
2014-08-08 12:00:00,97.74,97.77,97.61,97.63,63100.0,76.7081,76.7316,76.6061,76.6218,63100.0
2014-08-08 12:30:00,97.64,97.7,97.59,97.7,42500.0,76.6296,76.6767,76.5904,76.6767,42500.0
2014-08-08 13:00:00,97.68,98.32,97.61,98.22,100500.0,76.661,77.1633,76.6061,77.0848,100500.0
2014-08-08 13:30:00,98.21,98.27,98.13,98.22,88000.0,77.077,77.1241,77.0142,77.0848,88000.0
2014-08-08 14:00:00,98.22,98.43,98.19,98.42,84700.0,77.0848,77.2496,77.0613,77.2418,84700.0
2014-08-08 14:30:00,98.44,98.59,98.36,98.39,137700.0,77.2575,77.3752,77.1947,77.2182,137700.0
2014-08-08 15:00:00,98.39,98.54,98.29,98.52,136400.0,77.2182,77.336,77.1397,77.3203,136400.0
2014-08-08 15:30:00,98.52,98.7,98.51,98.63,341400.0,77.3203,77.4615,77.3124,77.4066,341400.0
2014-08-11 09:30:00,99.1,99.78,99.0,99.39,283200.0,77.7755,78.3091,77.697,78.003,283200.0
2014-08-11 10:00:00,99.39,99.75,99.36,99.69,203200.0,78.003,78.2856,77.9795,78.2385,203200.0
2014-08-11 10:30:00,99.7,99.89,99.66,99.81,205000.0,78.2463,78.3955,78.215,78.3327,205000.0
2014-08-11 11:00:00,99.8,100.26,99.71,100.08,264900.0,78.3248,78.6858,78.2542,78.5446,264900.0
2014-08-11 11:30:00,100.07,100.32,100.05,100.16,161600.0,78.5367,78.7329,78.521,78.6074,161600.0
2014-08-11 12:00:00,100.15,100.17,99.98,100.08,121400.0,78.5995,78.6152,78.4661,78.5446,121400.0
2014-08-11 12:30:00,100.08,100.26,100.08,100.13,127500.0,78.5446,78.6858,78.5446,78.5838,127500.0
2014-08-11 13:00:00,100.12,100.15,99.97,99.99,84800.0,78.576,78.5995,78.4582,78.4739,84800.0
2014-08-11 13:30:00,100.0,100.08,99.79,99.8,154000.0,78.4818,78.5446,78.317,78.3248,154000.0
2014-08-11 14:00:00,99.79,99.87,99.68,99.77,146800.0,78.317,78.3798,78.2306,78.3013,146800.0
2014-08-11 14:30:00,99.76,99.87,99.69,99.86,140500.0,78.2934,78.3798,78.2385,78.3719,140500.0
2014-08-11 15:00:00,99.86,99.96,99.75,99.75,192700.0,78.3719,78.4504,78.2856,78.2856,192700.0
2014-08-11 15:30:00,99.76,99.82,99.53,99.56,382200.0,78.2934,78.3405,78.1129,78.1365,382200.0
2014-08-12 09:30:00,99.82,100.3,99.58,99.93,203000.0,78.3405,78.7172,78.1522,78.4269,203000.0
2014-08-12 10:00:00,99.96,100.16,99.63,100.1,350200.0,78.4504,78.6074,78.1914,78.5603,350200.0
2014-08-12 10:30:00,100.09,100.11,99.72,99.77,138900.0,78.5524,78.5681,78.262,78.3013,138900.0
2014-08-12 11:00:00,99.77,99.77,99.57,99.68,156500.0,78.3013,78.3013,78.1443,78.2306,156500.0
2014-08-12 11:30:00,99.69,99.74,99.5,99.61,151200.0,78.2385,78.2777,78.0894,78.1757,151200.0
2014-08-12 12:00:00,99.61,99.7,99.5,99.54,107100.0,78.1757,78.2463,78.0894,78.1208,107100.0
2014-08-12 12:30:00,99.54,99.77,99.54,99.61,86500.0,78.1208,78.3013,78.1208,78.1757,86500.0
2014-08-12 13:00:00,99.62,99.76,99.58,99.6,96100.0,78.1836,78.2934,78.1522,78.1679,96100.0
2014-08-12 13:30:00,99.58,99.63,99.49,99.55,100500.0,78.1522,78.1914,78.0815,78.1286,100500.0
2014-08-12 14:00:00,99.55,99.61,99.3,99.34,108300.0,78.1286,78.1757,77.9324,77.9638,108300.0
2014-08-12 14:30:00,99.34,99.64,99.27,99.48,224000.0,77.9638,78.1993,77.9089,78.0737,224000.0
2014-08-12 15:00:00,99.49,99.69,99.48,99.52,159400.0,78.0815,78.2385,78.0737,78.1051,159400.0
2014-08-12 15:30:00,99.51,99.82,99.51,99.67,256600.0,78.0972,78.3405,78.0972,78.2228,256600.0
2014-08-13 09:30:00,99.94,100.19,99.86,99.91,189900.0,78.4347,78.6309,78.3719,78.4112,189900.0
2014-08-13 10:00:00,99.9,100.3,99.89,100.19,149700.0,78.4033,78.7172,78.3955,78.6309,149700.0
2014-08-13 10:30:00,100.2,100.27,100.07,100.27,110700.0,78.6388,78.6937,78.5367,78.6937,110700.0
2014-08-13 11:00:00,100.27,100.69,100.26,100.63,149600.0,78.6937,79.0233,78.6858,78.9762,149600.0
2014-08-13 11:30:00,100.64,100.66,100.52,100.56,94200.0,78.9841,78.9998,78.8899,78.9213,94200.0
2014-08-13 12:00:00,100.55,100.59,100.42,100.55,78200.0,78.9134,78.9448,78.8114,78.9134,78200.0
2014-08-13 12:30:00,100.55,100.55,100.38,100.55,75500.0,78.9134,78.9134,78.78,78.9134,75500.0
2014-08-13 13:00:00,100.53,100.53,100.42,100.49,57400.0,78.8977,78.8977,78.8114,78.8663,57400.0
2014-08-13 13:30:00,100.48,100.5,100.39,100.45,68200.0,78.8585,78.8742,78.7879,78.835,68200.0
2014-08-13 14:00:00,100.45,100.52,100.34,100.41,90100.0,78.835,78.8899,78.7486,78.8036,90100.0
2014-08-13 14:30:00,100.41,100.56,100.4,100.48,92000.0,78.8036,78.9213,78.7957,78.8585,92000.0
2014-08-13 15:00:00,100.49,100.59,100.44,100.52,142100.0,78.8663,78.9448,78.8271,78.8899,142100.0
2014-08-13 15:30:00,100.52,100.68,100.44,100.56,396600.0,78.8899,79.0155,78.8271,78.9213,396600.0
2014-08-14 09:30:00,100.92,101.3,100.7,101.03,227900.0,79.2038,79.5021,79.0312,79.2902,227900.0
2014-08-14 10:00:00,101.04,101.14,100.94,101.01,175300.0,79.298,79.3765,79.2195,79.2745,175300.0
2014-08-14 10:30:00,101.01,101.15,100.97,101.02,137400.0,79.2745,79.3843,79.2431,79.2823,137400.0
2014-08-14 11:00:00,101.02,101.06,100.89,100.96,167600.0,79.2823,79.3137,79.1803,79.2352,167600.0
2014-08-14 11:30:00,100.96,101.08,100.79,101.08,106100.0,79.2352,79.3294,79.1018,79.3294,106100.0
2014-08-14 12:00:00,101.08,101.19,101.07,101.17,92600.0,79.3294,79.4157,79.3215,79.4,92600.0
2014-08-14 12:30:00,101.18,101.31,101.17,101.3,117400.0,79.4079,79.5099,79.4,79.5021,117400.0
2014-08-14 13:00:00,101.3,101.5,101.24,101.48,160000.0,79.5021,79.659,79.455,79.6433,160000.0
2014-08-14 13:30:00,101.48,101.5,101.38,101.48,108200.0,79.6433,79.659,79.5648,79.6433,108200.0
2014-08-14 14:00:00,101.49,101.5,101.4,101.5,158400.0,79.6512,79.659,79.5805,79.659,158400.0
2014-08-14 14:30:00,101.5,101.56,101.48,101.53,152800.0,79.659,79.7061,79.6433,79.6826,152800.0
2014-08-14 15:00:00,101.53,101.66,101.53,101.65,146900.0,79.6826,79.7846,79.6826,79.7767,146900.0
2014-08-14 15:30:00,101.65,101.73,101.61,101.72,380600.0,79.7767,79.8395,79.7453,79.8317,380600.0
2014-08-15 09:30:00,102.16,102.28,101.97,102.13,444000.0,80.177,80.2712,80.0279,80.1535,444000.0
2014-08-15 10:00:00,102.12,102.16,101.85,102.07,118300.0,80.1456,80.177,79.9337,80.1064,118300.0
2014-08-15 10:30:00,102.07,102.14,101.16,101.61,294500.0,80.1064,80.1613,79.3922,79.7453,294500.0
2014-08-15 11:00:00,101.58,101.88,101.45,101.7,248900.0,79.7218,79.9572,79.6198,79.816,248900.0
2014-08-15 11:30:00,101.71,101.95,101.41,101.55,239600.0,79.8238,80.0122,79.5884,79.6983,239600.0
2014-08-15 12:00:00,101.55,101.78,101.39,101.75,83600.0,79.6983,79.8788,79.5727,79.8552,83600.0
2014-08-15 12:30:00,101.75,101.77,101.47,101.51,90200.0,79.8552,79.8709,79.6355,79.6669,90200.0
2014-08-15 13:00:00,101.51,101.61,101.42,101.53,51600.0,79.6669,79.7453,79.5962,79.6826,51600.0
2014-08-15 13:30:00,101.51,101.54,101.3,101.34,69000.0,79.6669,79.6904,79.5021,79.5334,69000.0
2014-08-15 14:00:00,101.31,101.73,101.31,101.7,87700.0,79.5099,79.8395,79.5099,79.816,87700.0
2014-08-15 14:30:00,101.7,101.74,101.59,101.69,108200.0,79.816,79.8474,79.7296,79.8081,108200.0
2014-08-15 15:00:00,101.68,101.76,101.66,101.72,155700.0,79.8003,79.8631,79.7846,79.8317,155700.0
2014-08-15 15:30:00,101.73,102.28,101.72,101.99,341400.0,79.8395,80.2712,79.8317,80.0436,341400.0
2014-08-18 09:30:00,102.74,103.73,102.35,103.7,422700.0,80.6322,81.4092,80.3261,81.3856,422700.0
2014-08-18 10:00:00,103.72,103.85,103.55,103.77,318300.0,81.4013,81.5033,81.2679,81.4406,318300.0
2014-08-18 10:30:00,103.77,104.07,103.7,103.93,286100.0,81.4406,81.676,81.3856,81.5661,286100.0
2014-08-18 11:00:00,103.92,103.93,103.65,103.74,215900.0,81.5583,81.5661,81.3464,81.417,215900.0
2014-08-18 11:30:00,103.75,103.81,103.65,103.77,137300.0,81.4249,81.4719,81.3464,81.4406,137300.0
2014-08-18 12:00:00,103.76,103.82,103.73,103.77,109700.0,81.4327,81.4798,81.4092,81.4406,109700.0
2014-08-18 12:30:00,103.77,103.86,103.77,103.77,103500.0,81.4406,81.5112,81.4406,81.4406,103500.0
2014-08-18 13:00:00,103.77,103.85,103.73,103.8,115000.0,81.4406,81.5033,81.4092,81.4641,115000.0
2014-08-18 13:30:00,103.78,103.95,103.73,103.93,130100.0,81.4484,81.5818,81.4092,81.5661,130100.0
2014-08-18 14:00:00,103.94,103.97,103.78,103.89,198900.0,81.574,81.5975,81.4484,81.5347,198900.0
2014-08-18 14:30:00,103.89,103.91,103.75,103.8,201200.0,81.5347,81.5504,81.4249,81.4641,201200.0
2014-08-18 15:00:00,103.8,103.93,103.71,103.78,284100.0,81.4641,81.5661,81.3935,81.4484,284100.0
2014-08-18 15:30:00,103.78,103.8,103.64,103.75,510700.0,81.4484,81.4641,81.3385,81.4249,510700.0
2014-08-19 09:30:00,104.39,104.75,104.27,104.34,256700.0,81.9271,82.2097,81.833,81.8879,256700.0
2014-08-19 10:00:00,104.35,104.41,104.22,104.22,200600.0,81.8957,81.9428,81.7937,81.7937,200600.0
2014-08-19 10:30:00,104.24,104.46,104.14,104.43,133700.0,81.8094,81.9821,81.7309,81.9585,133700.0
2014-08-19 11:00:00,104.42,104.53,104.4,104.5,113400.0,81.9507,82.037,81.935,82.0135,113400.0
2014-08-19 11:30:00,104.49,104.51,104.36,104.36,114100.0,82.0056,82.0213,81.9036,81.9036,114100.0
2014-08-19 12:00:00,104.37,104.48,104.35,104.42,99400.0,81.9114,81.9978,81.8957,81.9507,99400.0
2014-08-19 12:30:00,104.42,104.43,104.24,104.32,91000.0,81.9507,81.9585,81.8094,81.8722,91000.0
2014-08-19 13:00:00,104.32,104.45,104.29,104.3,131100.0,81.8722,81.9742,81.8487,81.8565,131100.0
2014-08-19 13:30:00,104.29,104.33,104.24,104.27,97600.0,81.8487,81.8801,81.8094,81.833,97600.0
2014-08-19 14:00:00,104.28,104.55,104.27,104.55,114900.0,81.8408,82.0527,81.833,82.0527,114900.0
2014-08-19 14:30:00,104.54,104.56,104.48,104.53,84600.0,82.0449,82.0606,81.9978,82.037,84600.0
2014-08-19 15:00:00,104.54,104.6,104.5,104.55,99500.0,82.0449,82.092,82.0135,82.0527,99500.0
2014-08-19 15:30:00,104.54,104.56,104.34,104.39,268100.0,82.0449,82.0606,81.8879,81.9271,268100.0
2014-08-20 09:30:00,104.68,105.42,104.4,105.1,340600.0,82.1547,82.7355,81.935,82.4844,340600.0
2014-08-20 10:00:00,105.12,105.37,105.08,105.35,182900.0,82.5001,82.6963,82.4687,82.6806,182900.0
2014-08-20 10:30:00,105.35,105.51,105.28,105.33,171000.0,82.6806,82.8061,82.6256,82.6649,171000.0
2014-08-20 11:00:00,105.33,105.34,105.03,105.21,150100.0,82.6649,82.6727,82.4294,82.5707,150100.0
2014-08-20 11:30:00,105.19,105.43,105.19,105.41,130600.0,82.555,82.7433,82.555,82.7277,130600.0
2014-08-20 12:00:00,105.4,105.67,105.36,105.66,172600.0,82.7198,82.9317,82.6884,82.9239,172600.0
2014-08-20 12:30:00,105.67,105.67,105.5,105.52,130400.0,82.9317,82.9317,82.7983,82.814,130400.0
2014-08-20 13:00:00,105.52,105.7,105.51,105.55,116600.0,82.814,82.9553,82.8061,82.8375,116600.0
2014-08-20 13:30:00,105.55,105.56,105.44,105.47,167200.0,82.8375,82.8454,82.7512,82.7747,167200.0
2014-08-20 14:00:00,105.46,105.72,105.27,105.69,253100.0,82.7669,82.9709,82.6178,82.9474,253100.0
2014-08-20 14:30:00,105.69,105.79,105.6,105.73,216100.0,82.9474,83.0259,82.8768,82.9788,216100.0
2014-08-20 15:00:00,105.73,105.87,105.67,105.78,375000.0,82.9788,83.0887,82.9317,83.018,375000.0
2014-08-20 15:30:00,105.78,105.78,105.5,105.57,440500.0,83.018,83.018,82.7983,82.8532,440500.0
2014-08-21 09:30:00,106.11,106.3,105.41,105.64,263200.0,83.277,83.4261,82.7277,82.9082,263200.0
2014-08-21 10:00:00,105.65,105.73,105.43,105.7,222300.0,82.916,82.9788,82.7433,82.9553,222300.0
2014-08-21 10:30:00,105.69,105.94,105.67,105.87,122900.0,82.9474,83.1436,82.9317,83.0887,122900.0
2014-08-21 11:00:00,105.87,106.15,105.85,106.07,119900.0,83.0887,83.3084,83.073,83.2456,119900.0
2014-08-21 11:30:00,106.06,106.06,105.92,105.97,103200.0,83.2378,83.2378,83.1279,83.1672,103200.0
2014-08-21 12:00:00,105.98,106.0,105.65,105.7,69300.0,83.175,83.1907,82.916,82.9553,69300.0
2014-08-21 12:30:00,105.7,105.91,105.62,105.89,90500.0,82.9553,83.1201,82.8925,83.1044,90500.0
2014-08-21 13:00:00,105.89,106.13,105.87,106.01,78000.0,83.1044,83.2927,83.0887,83.1985,78000.0
2014-08-21 13:30:00,106.01,106.01,105.84,105.87,84700.0,83.1985,83.1985,83.0651,83.0887,84700.0
2014-08-21 14:00:00,105.86,105.9,105.76,105.89,141300.0,83.0808,83.1122,83.0023,83.1044,141300.0
2014-08-21 14:30:00,105.9,106.04,105.85,105.89,109900.0,83.1122,83.2221,83.073,83.1044,109900.0
2014-08-21 15:00:00,105.9,105.93,105.8,105.86,148200.0,83.1122,83.1358,83.0337,83.0808,148200.0
2014-08-21 15:30:00,105.85,105.92,105.83,105.86,249000.0,83.073,83.1279,83.0573,83.0808,249000.0
2014-08-22 09:30:00,105.78,106.01,105.75,105.97,236400.0,83.018,83.1985,82.9945,83.1672,236400.0
2014-08-22 10:00:00,105.98,106.34,105.85,106.13,169500.0,83.175,83.4575,83.073,83.2927,169500.0
2014-08-22 10:30:00,106.14,106.26,105.79,105.82,136600.0,83.3006,83.3947,83.0259,83.0494,136600.0
2014-08-22 11:00:00,105.8,105.86,105.64,105.72,150400.0,83.0337,83.0808,82.9082,82.9709,150400.0
2014-08-22 11:30:00,105.72,105.9,105.58,105.82,96800.0,82.9709,83.1122,82.8611,83.0494,96800.0
2014-08-22 12:00:00,105.83,106.15,105.8,106.11,85700.0,83.0573,83.3084,83.0337,83.277,85700.0
2014-08-22 12:30:00,106.1,106.14,105.96,106.11,71100.0,83.2692,83.3006,83.1593,83.277,71100.0
2014-08-22 13:00:00,106.11,106.17,105.98,106.14,73300.0,83.277,83.3241,83.175,83.3006,73300.0
2014-08-22 13:30:00,106.13,106.17,105.95,105.99,109700.0,83.2927,83.3241,83.1515,83.1828,109700.0
2014-08-22 14:00:00,105.99,106.09,105.88,105.99,84000.0,83.1828,83.2613,83.0965,83.1828,84000.0
2014-08-22 14:30:00,105.98,106.04,105.8,105.92,104000.0,83.175,83.2221,83.0337,83.1279,104000.0
2014-08-22 15:00:00,105.92,106.08,105.87,105.98,155400.0,83.1279,83.2535,83.0887,83.175,155400.0
2014-08-22 15:30:00,105.97,105.97,105.75,105.77,287800.0,83.1672,83.1672,82.9945,83.0102,287800.0
2014-08-25 09:30:00,106.2,106.23,105.77,106.05,206000.0,83.3477,83.3712,83.0102,83.2299,206000.0
2014-08-25 10:00:00,106.06,106.1,105.85,105.93,133100.0,83.2378,83.2692,83.073,83.1358,133100.0
2014-08-25 10:30:00,105.94,105.97,105.78,105.92,150900.0,83.1436,83.1672,83.018,83.1279,150900.0
2014-08-25 11:00:00,105.94,106.03,105.85,106.0,103500.0,83.1436,83.2142,83.073,83.1907,103500.0
2014-08-25 11:30:00,105.99,106.0,105.84,105.85,92600.0,83.1828,83.1907,83.0651,83.073,92600.0
2014-08-25 12:00:00,105.85,105.88,105.57,105.65,170000.0,83.073,83.0965,82.8532,82.916,170000.0
2014-08-25 12:30:00,105.66,105.68,105.47,105.61,80800.0,82.9239,82.9396,82.7747,82.8846,80800.0
2014-08-25 13:00:00,105.61,105.65,105.53,105.57,98100.0,82.8846,82.916,82.8218,82.8532,98100.0
2014-08-25 13:30:00,105.56,105.79,105.5,105.71,77600.0,82.8454,83.0259,82.7983,82.9631,77600.0
2014-08-25 14:00:00,105.71,105.78,105.64,105.64,106400.0,82.9631,83.018,82.9082,82.9082,106400.0
2014-08-25 14:30:00,105.64,105.75,105.58,105.67,114100.0,82.9082,82.9945,82.8611,82.9317,114100.0
2014-08-25 15:00:00,105.66,105.72,105.58,105.6,164200.0,82.9239,82.9709,82.8611,82.8768,164200.0
2014-08-25 15:30:00,105.61,105.7,105.58,105.66,362000.0,82.8846,82.9553,82.8611,82.9239,362000.0
2014-08-26 09:30:00,106.04,106.08,105.46,105.49,302800.0,83.2221,83.2535,82.7669,82.7904,302800.0
2014-08-26 10:00:00,105.48,105.61,105.12,105.25,292400.0,82.7826,82.8846,82.5001,82.6021,292400.0
2014-08-26 10:30:00,105.26,105.64,105.23,105.62,233600.0,82.6099,82.9082,82.5864,82.8925,233600.0
2014-08-26 11:00:00,105.62,105.72,105.6,105.63,162600.0,82.8925,82.9709,82.8768,82.9003,162600.0
2014-08-26 11:30:00,105.63,105.63,105.38,105.41,162900.0,82.9003,82.9003,82.7041,82.7277,162900.0
2014-08-26 12:00:00,105.42,105.51,105.29,105.35,99200.0,82.7355,82.8061,82.6335,82.6806,99200.0
2014-08-26 12:30:00,105.35,105.42,105.21,105.26,91800.0,82.6806,82.7355,82.5707,82.6099,91800.0
2014-08-26 13:00:00,105.26,105.37,105.21,105.28,140500.0,82.6099,82.6963,82.5707,82.6256,140500.0
2014-08-26 13:30:00,105.29,105.36,105.2,105.36,127100.0,82.6335,82.6884,82.5628,82.6884,127100.0
2014-08-26 14:00:00,105.35,105.38,105.31,105.35,121300.0,82.6806,82.7041,82.6492,82.6806,121300.0
2014-08-26 14:30:00,105.36,105.5,105.33,105.46,129700.0,82.6884,82.7983,82.6649,82.7669,129700.0
2014-08-26 15:00:00,105.45,105.57,105.44,105.55,193800.0,82.759,82.8532,82.7512,82.8375,193800.0
2014-08-26 15:30:00,105.54,105.68,105.49,105.57,399300.0,82.8297,82.9396,82.7904,82.8532,399300.0
2014-08-27 09:30:00,105.48,105.65,105.13,105.21,158000.0,83.1757,83.3097,82.8997,82.9628,158000.0
2014-08-27 10:00:00,105.22,105.28,104.84,104.9,139100.0,82.9706,83.018,82.671,82.7183,139100.0
2014-08-27 10:30:00,104.91,105.1,104.87,105.08,98300.0,82.7262,82.876,82.6947,82.8603,98300.0
2014-08-27 11:00:00,105.07,105.22,105.04,105.08,74700.0,82.8524,82.9706,82.8287,82.8603,74700.0
2014-08-27 11:30:00,105.06,105.06,104.94,105.05,82800.0,82.8445,82.8445,82.7499,82.8366,82800.0
2014-08-27 12:00:00,105.07,105.2,104.99,105.12,51800.0,82.8524,82.9549,82.7893,82.8918,51800.0
2014-08-27 12:30:00,105.12,105.28,105.08,105.21,65600.0,82.8918,83.018,82.8603,82.9628,65600.0
2014-08-27 13:00:00,105.22,105.3,105.19,105.26,48300.0,82.9706,83.0337,82.947,83.0022,48300.0
2014-08-27 13:30:00,105.26,105.26,105.05,105.07,131600.0,83.0022,83.0022,82.8366,82.8524,131600.0
2014-08-27 14:00:00,105.07,105.2,105.02,105.19,86200.0,82.8524,82.9549,82.8129,82.947,86200.0
2014-08-27 14:30:00,105.19,105.27,105.01,105.04,84600.0,82.947,83.0101,82.8051,82.8287,84600.0
2014-08-27 15:00:00,105.04,105.2,105.03,105.16,83900.0,82.8287,82.9549,82.8208,82.9233,83900.0
2014-08-27 15:30:00,105.16,105.33,105.12,105.27,327500.0,82.9233,83.0574,82.8918,83.0101,327500.0
2014-08-28 09:30:00,105.07,105.07,104.54,104.74,201900.0,82.8524,82.8524,82.4344,82.5921,201900.0
2014-08-28 10:00:00,104.77,104.91,104.61,104.73,113200.0,82.6158,82.7262,82.4896,82.5843,113200.0
2014-08-28 10:30:00,104.79,104.86,104.56,104.79,147400.0,82.6316,82.6868,82.4502,82.6316,147400.0
2014-08-28 11:00:00,104.79,104.86,104.65,104.78,110600.0,82.6316,82.6868,82.5212,82.6237,110600.0
2014-08-28 11:30:00,104.79,104.91,104.56,104.59,164700.0,82.6316,82.7262,82.4502,82.4739,164700.0
2014-08-28 12:00:00,104.6,104.91,104.54,104.8,121100.0,82.4818,82.7262,82.4344,82.6395,121100.0
2014-08-28 12:30:00,104.8,104.98,104.72,104.93,65400.0,82.6395,82.7814,82.5764,82.742,65400.0
2014-08-28 13:00:00,104.95,105.07,104.89,105.07,71700.0,82.7577,82.8524,82.7104,82.8524,71700.0
2014-08-28 13:30:00,105.07,105.15,105.0,105.03,54600.0,82.8524,82.9155,82.7972,82.8208,54600.0
2014-08-28 14:00:00,105.03,105.1,105.0,105.02,53100.0,82.8208,82.876,82.7972,82.8129,53100.0
2014-08-28 14:30:00,105.03,105.09,104.98,105.0,58900.0,82.8208,82.8681,82.7814,82.7972,58900.0
2014-08-28 15:00:00,104.97,105.07,104.94,105.07,72300.0,82.7735,82.8524,82.7499,82.8524,72300.0
2014-08-28 15:30:00,105.06,105.11,104.94,105.06,174200.0,82.8445,82.8839,82.7499,82.8445,174200.0
2014-08-29 09:30:00,105.03,105.31,104.81,104.92,131500.0,82.8208,83.0416,82.6473,82.7341,131500.0
2014-08-29 10:00:00,104.89,104.91,104.56,104.76,91700.0,82.7104,82.7262,82.4502,82.6079,91700.0
2014-08-29 10:30:00,104.75,105.14,104.67,105.09,99400.0,82.6,82.9076,82.5369,82.8681,99400.0
2014-08-29 11:00:00,105.11,105.26,105.11,105.18,72800.0,82.8839,83.0022,82.8839,82.9391,72800.0
2014-08-29 11:30:00,105.19,105.27,105.05,105.09,77800.0,82.947,83.0101,82.8366,82.8681,77800.0
2014-08-29 12:00:00,105.09,105.14,105.03,105.09,55200.0,82.8681,82.9076,82.8208,82.8681,55200.0
2014-08-29 12:30:00,105.1,105.13,104.99,105.12,46800.0,82.876,82.8997,82.7893,82.8918,46800.0
2014-08-29 13:00:00,105.12,105.16,104.99,105.05,70600.0,82.8918,82.9233,82.7893,82.8366,70600.0
2014-08-29 13:30:00,105.05,105.15,104.96,105.09,51100.0,82.8366,82.9155,82.7656,82.8681,51100.0
2014-08-29 14:00:00,105.09,105.15,105.05,105.14,75900.0,82.8681,82.9155,82.8366,82.9076,75900.0
2014-08-29 14:30:00,105.14,105.15,105.05,105.12,68900.0,82.9076,82.9155,82.8366,82.8918,68900.0
2014-08-29 15:00:00,105.12,105.22,104.99,105.18,93200.0,82.8918,82.9706,82.7893,82.9391,93200.0
2014-08-29 15:30:00,105.17,105.36,105.1,105.27,261800.0,82.9312,83.081,82.876,83.0101,261800.0
2014-09-02 09:30:00,105.7,105.96,105.49,105.59,284200.0,83.3492,83.5542,83.1836,83.2624,284200.0
2014-09-02 10:00:00,105.62,106.01,105.58,106.0,318600.0,83.2861,83.5936,83.2545,83.5857,318600.0
2014-09-02 10:30:00,106.0,106.49,105.98,106.45,245500.0,83.5857,83.9721,83.5699,83.9406,245500.0
2014-09-02 11:00:00,106.45,106.55,106.28,106.38,269400.0,83.9406,84.0194,83.8065,83.8854,269400.0
2014-09-02 11:30:00,106.39,106.54,106.01,106.11,143000.0,83.8932,84.0115,83.5936,83.6725,143000.0
2014-09-02 12:00:00,106.1,106.17,105.95,106.14,100000.0,83.6646,83.7198,83.5463,83.6961,100000.0
2014-09-02 12:30:00,106.14,106.14,105.81,105.9,149500.0,83.6961,83.6961,83.4359,83.5069,149500.0
2014-09-02 13:00:00,105.91,106.01,105.78,105.92,122100.0,83.5147,83.5936,83.4122,83.5226,122100.0
2014-09-02 13:30:00,105.92,106.05,105.84,105.93,199100.0,83.5226,83.6251,83.4595,83.5305,199100.0
2014-09-02 14:00:00,105.93,106.1,105.89,106.07,94200.0,83.5305,83.6646,83.499,83.6409,94200.0
2014-09-02 14:30:00,106.08,106.13,106.01,106.08,143400.0,83.6488,83.6882,83.5936,83.6488,143400.0
2014-09-02 15:00:00,106.07,106.12,105.97,106.09,137200.0,83.6409,83.6803,83.5621,83.6567,137200.0
2014-09-02 15:30:00,106.09,106.28,106.01,106.19,299100.0,83.6567,83.8065,83.5936,83.7355,299100.0
2014-09-03 09:30:00,106.67,107.38,106.33,106.39,269900.0,84.114,84.6739,83.8459,83.8932,269900.0
2014-09-03 10:00:00,106.4,106.79,106.36,106.69,195000.0,83.9011,84.2087,83.8696,84.1298,195000.0
2014-09-03 10:30:00,106.7,106.78,106.56,106.6,126200.0,84.1377,84.2008,84.0273,84.0588,126200.0
2014-09-03 11:00:00,106.61,106.7,106.54,106.56,106700.0,84.0667,84.1377,84.0115,84.0273,106700.0
2014-09-03 11:30:00,106.56,106.65,106.26,106.26,96700.0,84.0273,84.0983,83.7907,83.7907,96700.0
2014-09-03 12:00:00,106.27,106.54,106.16,106.45,138600.0,83.7986,84.0115,83.7119,83.9406,138600.0
2014-09-03 12:30:00,106.46,106.68,106.45,106.56,99900.0,83.9484,84.1219,83.9406,84.0273,99900.0
2014-09-03 13:00:00,106.56,106.56,106.42,106.54,79400.0,84.0273,84.0273,83.9169,84.0115,79400.0
2014-09-03 13:30:00,106.55,106.6,106.45,106.6,116500.0,84.0194,84.0588,83.9406,84.0588,116500.0
2014-09-03 14:00:00,106.6,106.66,106.53,106.56,123500.0,84.0588,84.1062,84.0036,84.0273,123500.0
2014-09-03 14:30:00,106.56,106.72,106.56,106.61,167300.0,84.0273,84.1535,84.0273,84.0667,167300.0
2014-09-03 15:00:00,106.6,106.73,106.52,106.61,224800.0,84.0588,84.1614,83.9958,84.0667,224800.0
2014-09-03 15:30:00,106.6,106.66,106.51,106.61,402000.0,84.0588,84.1062,83.9879,84.0667,402000.0
2014-09-04 09:30:00,106.77,108.49,106.65,108.39,522400.0,84.1929,85.5492,84.0983,85.4703,522400.0
2014-09-04 10:00:00,108.43,108.7,108.3,108.54,321500.0,85.5019,85.7148,85.3994,85.5886,321500.0
2014-09-04 10:30:00,108.55,108.74,108.48,108.54,718800.0,85.5965,85.7463,85.5413,85.5886,718800.0
2014-09-04 11:00:00,108.55,108.62,108.2,108.26,161200.0,85.5965,85.6517,85.3205,85.3678,161200.0
2014-09-04 11:30:00,108.22,108.49,108.2,108.44,168800.0,85.3363,85.5492,85.3205,85.5098,168800.0
2014-09-04 12:00:00,108.46,108.54,108.41,108.47,150400.0,85.5255,85.5886,85.4861,85.5334,150400.0
2014-09-04 12:30:00,108.47,108.55,108.34,108.38,108100.0,85.5334,85.5965,85.4309,85.4624,108100.0
2014-09-04 13:00:00,108.38,108.46,108.24,108.29,632100.0,85.4624,85.5255,85.3521,85.3915,632100.0
2014-09-04 13:30:00,108.31,108.32,108.08,108.09,128300.0,85.4073,85.4151,85.2259,85.2338,128300.0
2014-09-04 14:00:00,108.09,108.15,107.85,107.91,121800.0,85.2338,85.2811,85.0445,85.0918,121800.0
2014-09-04 14:30:00,107.91,107.92,107.49,107.54,124000.0,85.0918,85.0997,84.7606,84.8001,124000.0
2014-09-04 15:00:00,107.55,107.6,107.19,107.38,183100.0,84.808,84.8474,84.5241,84.6739,183100.0
2014-09-04 15:30:00,107.38,107.62,107.23,107.25,495200.0,84.6739,84.8632,84.5556,84.5714,495200.0
2014-09-05 09:30:00,107.22,107.63,106.81,107.22,327700.0,84.5477,84.871,84.2244,84.5477,327700.0
2014-09-05 10:00:00,107.23,107.37,106.99,107.03,363100.0,84.5556,84.666,84.3664,84.3979,363100.0
2014-09-05 10:30:00,107.03,107.04,106.88,107.01,260200.0,84.3979,84.4058,84.2796,84.3821,260200.0
2014-09-05 11:00:00,107.01,107.48,106.99,107.38,213900.0,84.3821,84.7528,84.3664,84.6739,213900.0
2014-09-05 11:30:00,107.39,107.47,107.27,107.41,163500.0,84.6818,84.7449,84.5872,84.6976,163500.0
2014-09-05 12:00:00,107.43,107.71,107.34,107.69,159100.0,84.7133,84.9341,84.6424,84.9184,159100.0
2014-09-05 12:30:00,107.71,107.83,107.64,107.75,124700.0,84.9341,85.0287,84.8789,84.9657,124700.0
2014-09-05 13:00:00,107.76,107.82,107.72,107.79,98200.0,84.9736,85.0209,84.942,84.9972,98200.0
2014-09-05 13:30:00,107.79,107.8,107.67,107.77,90900.0,84.9972,85.0051,84.9026,84.9814,90900.0
2014-09-05 14:00:00,107.78,107.87,107.72,107.8,242300.0,84.9893,85.0603,84.942,85.0051,242300.0
2014-09-05 14:30:00,107.8,107.81,107.73,107.77,132300.0,85.0051,85.013,84.9499,84.9814,132300.0
2014-09-05 15:00:00,107.77,107.88,107.73,107.78,165200.0,84.9814,85.0682,84.9499,84.9893,165200.0
2014-09-05 15:30:00,107.78,107.83,107.54,107.55,621400.0,84.9893,85.0287,84.8001,84.808,621400.0
2014-09-08 09:30:00,107.65,107.84,107.38,107.56,304900.0,84.8868,85.0366,84.6739,84.8158,304900.0
2014-09-08 10:00:00,107.57,107.78,107.44,107.56,122400.0,84.8237,84.9893,84.7212,84.8158,122400.0
2014-09-08 10:30:00,107.56,107.67,107.42,107.65,137000.0,84.8158,84.9026,84.7054,84.8868,137000.0
2014-09-08 11:00:00,107.64,107.87,107.53,107.66,97300.0,84.8789,85.0603,84.7922,84.8947,97300.0
2014-09-08 11:30:00,107.68,107.9,107.66,107.74,127600.0,84.9105,85.0839,84.8947,84.9578,127600.0
2014-09-08 12:00:00,107.73,107.83,107.65,107.68,84500.0,84.9499,85.0287,84.8868,84.9105,84500.0
2014-09-08 12:30:00,107.69,107.74,107.62,107.72,47400.0,84.9184,84.9578,84.8632,84.942,47400.0
2014-09-08 13:00:00,107.69,107.77,107.41,107.43,86700.0,84.9184,84.9814,84.6976,84.7133,86700.0
2014-09-08 13:30:00,107.42,107.59,107.33,107.37,93900.0,84.7054,84.8395,84.6345,84.666,93900.0
2014-09-08 14:00:00,107.36,107.45,107.34,107.38,79900.0,84.6581,84.7291,84.6424,84.6739,79900.0
2014-09-08 14:30:00,107.4,107.45,107.35,107.36,81600.0,84.6897,84.7291,84.6502,84.6581,81600.0
2014-09-08 15:00:00,107.36,107.6,107.36,107.57,115600.0,84.6581,84.8474,84.6581,84.8237,115600.0
2014-09-08 15:30:00,107.58,107.65,107.39,107.44,258500.0,84.8316,84.8868,84.6818,84.7212,258500.0
2014-09-09 09:30:00,107.61,107.68,107.2,107.38,112400.0,84.8553,84.9105,84.532,84.6739,112400.0
2014-09-09 10:00:00,107.37,107.51,107.2,107.43,80700.0,84.666,84.7764,84.532,84.7133,80700.0
2014-09-09 10:30:00,107.42,107.48,107.21,107.41,81900.0,84.7054,84.7528,84.5399,84.6976,81900.0
2014-09-09 11:00:00,107.41,107.63,107.34,107.61,59900.0,84.6976,84.871,84.6424,84.8553,59900.0
2014-09-09 11:30:00,107.59,107.71,107.52,107.7,64000.0,84.8395,84.9341,84.7843,84.9262,64000.0
2014-09-09 12:00:00,107.69,107.81,107.61,107.75,120400.0,84.9184,85.013,84.8553,84.9657,120400.0
2014-09-09 12:30:00,107.75,107.79,107.54,107.59,82500.0,84.9657,84.9972,84.8001,84.8395,82500.0
2014-09-09 13:00:00,107.58,107.69,107.53,107.62,61200.0,84.8316,84.9184,84.7922,84.8632,61200.0
2014-09-09 13:30:00,107.62,107.94,107.59,107.9,96300.0,84.8632,85.1155,84.8395,85.0839,96300.0
2014-09-09 14:00:00,107.89,107.91,107.68,107.72,122500.0,85.0761,85.0918,84.9105,84.942,122500.0
2014-09-09 14:30:00,107.7,107.75,107.58,107.7,108500.0,84.9262,84.9657,84.8316,84.9262,108500.0
2014-09-09 15:00:00,107.69,107.71,107.28,107.45,161100.0,84.9184,84.9341,84.5951,84.7291,161100.0
2014-09-09 15:30:00,107.46,107.5,107.38,107.47,338500.0,84.737,84.7685,84.6739,84.7449,338500.0
2014-09-10 09:30:00,107.42,107.78,107.16,107.2,268800.0,84.7054,84.9893,84.5004,84.532,268800.0
2014-09-10 10:00:00,107.18,107.3,106.91,107.24,150600.0,84.5162,84.6108,84.3033,84.5635,150600.0
2014-09-10 10:30:00,107.23,107.23,106.91,107.01,104800.0,84.5556,84.5556,84.3033,84.3821,104800.0
2014-09-10 11:00:00,106.98,107.23,106.91,107.17,113300.0,84.3585,84.5556,84.3033,84.5083,113300.0
2014-09-10 11:30:00,107.17,107.26,107.09,107.15,50400.0,84.5083,84.5793,84.4452,84.4925,50400.0
2014-09-10 12:00:00,107.15,107.22,107.01,107.11,55800.0,84.4925,84.5477,84.3821,84.461,55800.0
2014-09-10 12:30:00,107.12,107.27,107.1,107.14,47300.0,84.4689,84.5872,84.4531,84.4847,47300.0
2014-09-10 13:00:00,107.14,107.56,107.14,107.42,98100.0,84.4847,84.8158,84.4847,84.7054,98100.0
2014-09-10 13:30:00,107.42,107.48,107.27,107.32,36900.0,84.7054,84.7528,84.5872,84.6266,36900.0
2014-09-10 14:00:00,107.34,107.44,107.22,107.26,45700.0,84.6424,84.7212,84.5477,84.5793,45700.0
2014-09-10 14:30:00,107.26,107.35,107.18,107.27,55900.0,84.5793,84.6502,84.5162,84.5872,55900.0
2014-09-10 15:00:00,107.28,107.57,107.26,107.39,96100.0,84.5951,84.8237,84.5793,84.6818,96100.0
2014-09-10 15:30:00,107.41,107.49,107.33,107.39,187700.0,84.6976,84.7606,84.6345,84.6818,187700.0
2014-09-11 09:30:00,106.98,107.47,106.75,107.31,150900.0,84.3585,84.7449,84.1771,84.6187,150900.0
2014-09-11 10:00:00,107.31,107.38,107.1,107.29,81000.0,84.6187,84.6739,84.4531,84.6029,81000.0
2014-09-11 10:30:00,107.27,107.41,107.01,107.34,176600.0,84.5872,84.6976,84.3821,84.6424,176600.0
2014-09-11 11:00:00,107.34,107.63,107.32,107.54,69800.0,84.6424,84.871,84.6266,84.8001,69800.0
2014-09-11 11:30:00,107.58,107.65,107.47,107.54,41600.0,84.8316,84.8868,84.7449,84.8001,41600.0
2014-09-11 12:00:00,107.51,107.86,107.4,107.83,54200.0,84.7764,85.0524,84.6897,85.0287,54200.0
2014-09-11 12:30:00,107.83,107.83,107.61,107.68,43100.0,85.0287,85.0287,84.8553,84.9105,43100.0
2014-09-11 13:00:00,107.66,107.73,107.31,107.36,51900.0,84.8947,84.9499,84.6187,84.6581,51900.0
2014-09-11 13:30:00,107.36,107.54,107.34,107.52,82100.0,84.6581,84.8001,84.6424,84.7843,82100.0
2014-09-11 14:00:00,107.51,107.74,107.51,107.72,81000.0,84.7764,84.9578,84.7764,84.942,81000.0
2014-09-11 14:30:00,107.73,107.78,107.59,107.7,82900.0,84.9499,84.9893,84.8395,84.9262,82900.0
2014-09-11 15:00:00,107.7,107.75,107.6,107.67,100900.0,84.9262,84.9657,84.8474,84.9026,100900.0
2014-09-11 15:30:00,107.68,107.76,107.6,107.68,187700.0,84.9105,84.9736,84.8474,84.9105,187700.0
2014-09-12 09:30:00,107.02,107.9,107.02,107.48,167100.0,84.39,85.0839,84.39,84.7528,167100.0
2014-09-12 10:00:00,107.43,107.71,107.25,107.65,115700.0,84.7133,84.9341,84.5714,84.8868,115700.0
2014-09-12 10:30:00,107.64,107.71,107.5,107.63,97800.0,84.8789,84.9341,84.7685,84.871,97800.0
2014-09-12 11:00:00,107.65,107.7,107.5,107.5,76700.0,84.8868,84.9262,84.7685,84.7685,76700.0
2014-09-12 11:30:00,107.5,107.7,107.43,107.51,79000.0,84.7685,84.9262,84.7133,84.7764,79000.0
2014-09-12 12:00:00,107.5,107.53,107.33,107.39,56800.0,84.7685,84.7922,84.6345,84.6818,56800.0
2014-09-12 12:30:00,107.39,107.41,107.17,107.28,65600.0,84.6818,84.6976,84.5083,84.5951,65600.0
2014-09-12 13:00:00,107.29,107.37,107.07,107.2,68300.0,84.6029,84.666,84.4295,84.532,68300.0
2014-09-12 13:30:00,107.19,107.22,107.04,107.1,85600.0,84.5241,84.5477,84.4058,84.4531,85600.0
2014-09-12 14:00:00,107.07,107.15,106.92,106.94,74800.0,84.4295,84.4925,84.3112,84.3269,74800.0
2014-09-12 14:30:00,106.91,107.03,106.82,106.85,89500.0,84.3033,84.3979,84.2323,84.256,89500.0
2014-09-12 15:00:00,106.86,107.09,106.79,107.03,171300.0,84.2639,84.4452,84.2087,84.3979,171300.0
2014-09-12 15:30:00,107.04,107.11,106.91,107.01,336100.0,84.4058,84.461,84.3033,84.3821,336100.0
2014-09-15 09:30:00,107.09,107.3,106.8,106.81,221400.0,84.4452,84.6108,84.2165,84.2244,221400.0
2014-09-15 10:00:00,106.8,106.94,106.62,106.72,312100.0,84.2165,84.3269,84.0746,84.1535,312100.0
2014-09-15 10:30:00,106.71,106.85,106.66,106.76,312500.0,84.1456,84.256,84.1062,84.185,312500.0
2014-09-15 11:00:00,106.75,106.8,106.59,106.61,124200.0,84.1771,84.2165,84.051,84.0667,124200.0
2014-09-15 11:30:00,106.62,106.65,106.44,106.53,188600.0,84.0746,84.0983,83.9327,84.0036,188600.0
2014-09-15 12:00:00,106.53,106.58,106.41,106.52,127900.0,84.0036,84.0431,83.909,83.9958,127900.0
2014-09-15 12:30:00,106.53,106.63,106.47,106.62,151100.0,84.0036,84.0825,83.9563,84.0746,151100.0
2014-09-15 13:00:00,106.63,106.9,106.5,106.75,114000.0,84.0825,84.2954,83.98,84.1771,114000.0
2014-09-15 13:30:00,106.75,106.87,106.67,106.78,139400.0,84.1771,84.2717,84.114,84.2008,139400.0
2014-09-15 14:00:00,106.79,106.95,106.76,106.93,102400.0,84.2087,84.3348,84.185,84.3191,102400.0
2014-09-15 14:30:00,106.93,107.06,106.9,106.92,126600.0,84.3191,84.4216,84.2954,84.3112,126600.0
2014-09-15 15:00:00,106.93,107.04,106.82,106.83,168200.0,84.3191,84.4058,84.2323,84.2402,168200.0
2014-09-15 15:30:00,106.83,107.08,106.83,107.03,337700.0,84.2402,84.4373,84.2402,84.3979,337700.0
2014-09-16 09:30:00,107.16,107.16,106.38,106.9,313700.0,84.5004,84.5004,83.8854,84.2954,313700.0
2014-09-16 10:00:00,106.92,107.0,106.74,106.77,154300.0,84.3112,84.3743,84.1692,84.1929,154300.0
2014-09-16 10:30:00,106.77,106.98,106.71,106.81,180800.0,84.1929,84.3585,84.1456,84.2244,180800.0
2014-09-16 11:00:00,106.8,107.0,106.65,106.99,159000.0,84.2165,84.3743,84.0983,84.3664,159000.0
2014-09-16 11:30:00,107.0,107.24,107.0,107.24,208800.0,84.3743,84.5635,84.3743,84.5635,208800.0
2014-09-16 12:00:00,107.24,107.27,107.04,107.17,162600.0,84.5635,84.5872,84.4058,84.5083,162600.0
2014-09-16 12:30:00,107.17,107.29,107.11,107.12,180300.0,84.5083,84.6029,84.461,84.4689,180300.0
2014-09-16 13:00:00,107.13,107.39,107.13,107.37,155900.0,84.4768,84.6818,84.4768,84.666,155900.0
2014-09-16 13:30:00,107.38,107.55,107.26,107.48,324800.0,84.6739,84.808,84.5793,84.7528,324800.0
2014-09-16 14:00:00,107.47,107.81,107.47,107.68,277300.0,84.7449,85.013,84.7449,84.9105,277300.0
2014-09-16 14:30:00,107.68,107.76,107.63,107.65,273900.0,84.9105,84.9736,84.871,84.8868,273900.0
2014-09-16 15:00:00,107.65,107.9,107.65,107.78,276200.0,84.8868,85.0839,84.8868,84.9893,276200.0
2014-09-16 15:30:00,107.78,108.0,107.71,107.9,327000.0,84.9893,85.1628,84.9341,85.0839,327000.0
2014-09-17 09:30:00,108.35,109.28,108.28,109.22,335800.0,85.4388,86.1721,85.3836,86.1248,335800.0
2014-09-17 10:00:00,109.22,109.35,109.11,109.27,165200.0,86.1248,86.2273,86.0381,86.1643,165200.0
2014-09-17 10:30:00,109.28,109.29,109.03,109.07,166800.0,86.1721,86.18,85.975,86.0065,166800.0
2014-09-17 11:00:00,109.07,109.27,109.04,109.07,107700.0,86.0065,86.1643,85.9829,86.0065,107700.0
2014-09-17 11:30:00,109.07,109.22,109.0,109.11,137100.0,86.0065,86.1248,85.9513,86.0381,137100.0
2014-09-17 12:00:00,109.11,109.18,108.88,108.99,153300.0,86.0381,86.0933,85.8567,85.9435,153300.0
2014-09-17 12:30:00,109.0,109.25,108.97,109.14,73700.0,85.9513,86.1485,85.9277,86.0617,73700.0
2014-09-17 13:00:00,109.14,109.15,109.0,109.01,85200.0,86.0617,86.0696,85.9513,85.9592,85200.0
2014-09-17 13:30:00,109.0,109.59,108.99,109.51,188600.0,85.9513,86.4166,85.9435,86.3535,188600.0
2014-09-17 14:00:00,109.51,109.91,109.02,109.83,376900.0,86.3535,86.6689,85.9671,86.6058,376900.0
2014-09-17 14:30:00,109.83,109.84,109.52,109.83,183600.0,86.6058,86.6137,86.3614,86.6058,183600.0
2014-09-17 15:00:00,109.83,110.25,109.71,109.9,325000.0,86.6058,86.937,86.5112,86.661,325000.0
2014-09-17 15:30:00,109.89,109.91,109.51,109.58,428700.0,86.6532,86.6689,86.3535,86.4087,428700.0
2014-09-18 09:30:00,109.74,110.09,109.74,110.06,176500.0,86.5349,86.8109,86.5349,86.7872,176500.0
2014-09-18 10:00:00,110.03,110.26,109.76,109.77,139400.0,86.7635,86.9449,86.5506,86.5585,139400.0
2014-09-18 10:30:00,109.79,109.98,109.76,109.77,131700.0,86.5743,86.7241,86.5506,86.5585,131700.0
2014-09-18 11:00:00,109.77,109.78,109.62,109.67,82000.0,86.5585,86.5664,86.4402,86.4797,82000.0
2014-09-18 11:30:00,109.66,109.66,109.39,109.41,179900.0,86.4718,86.4718,86.2589,86.2747,179900.0
2014-09-18 12:00:00,109.41,109.5,109.41,109.43,120400.0,86.2747,86.3456,86.2747,86.2904,120400.0
2014-09-18 12:30:00,109.42,109.54,109.42,109.49,68100.0,86.2825,86.3772,86.2825,86.3377,68100.0
2014-09-18 13:00:00,109.5,109.56,109.44,109.55,72900.0,86.3456,86.3929,86.2983,86.385,72900.0
2014-09-18 13:30:00,109.54,109.57,109.39,109.4,98500.0,86.3772,86.4008,86.2589,86.2668,98500.0
2014-09-18 14:00:00,109.4,109.58,109.39,109.51,128400.0,86.2668,86.4087,86.2589,86.3535,128400.0
2014-09-18 14:30:00,109.51,109.63,109.33,109.33,141500.0,86.3535,86.4481,86.2116,86.2116,141500.0
2014-09-18 15:00:00,109.33,109.54,109.32,109.5,158600.0,86.2116,86.3772,86.2037,86.3456,158600.0
2014-09-18 15:30:00,109.5,109.57,109.35,109.4,512700.0,86.3456,86.4008,86.2273,86.2668,512700.0
2014-09-19 09:30:00,109.97,110.14,109.45,109.78,954000.0,86.7162,86.8503,86.3062,86.5664,954000.0
2014-09-19 10:00:00,109.77,109.92,109.45,109.61,177800.0,86.5585,86.6768,86.3062,86.4324,177800.0
2014-09-19 10:30:00,109.62,109.71,109.49,109.65,141000.0,86.4402,86.5112,86.3377,86.4639,141000.0
2014-09-19 11:00:00,109.65,109.84,109.58,109.67,168600.0,86.4639,86.6137,86.4087,86.4797,168600.0
2014-09-19 11:30:00,109.67,109.69,109.45,109.62,104700.0,86.4797,86.4954,86.3062,86.4402,104700.0
2014-09-19 12:00:00,109.62,109.62,109.29,109.41,123000.0,86.4402,86.4402,86.18,86.2747,123000.0
2014-09-19 12:30:00,109.4,109.46,109.1,109.14,123100.0,86.2668,86.3141,86.0302,86.0617,123100.0
2014-09-19 13:00:00,109.15,109.17,109.02,109.09,93700.0,86.0696,86.0854,85.9671,86.0223,93700.0
2014-09-19 13:30:00,109.09,109.36,109.09,109.24,117600.0,86.0223,86.2352,86.0223,86.1406,117600.0
2014-09-19 14:00:00,109.24,109.46,109.23,109.35,129800.0,86.1406,86.3141,86.1327,86.2273,129800.0
2014-09-19 14:30:00,109.34,109.56,109.3,109.55,135900.0,86.2195,86.3929,86.1879,86.385,135900.0
2014-09-19 15:00:00,109.55,109.61,109.45,109.45,128100.0,86.385,86.4324,86.3062,86.3062,128100.0
2014-09-19 15:30:00,109.46,109.75,109.38,109.41,480700.0,86.3141,86.5428,86.251,86.2747,480700.0
2014-09-22 09:30:00,109.52,109.69,109.02,109.29,209100.0,86.3614,86.4954,85.9671,86.18,209100.0
2014-09-22 10:00:00,109.27,109.56,109.04,109.17,142200.0,86.1643,86.3929,85.9829,86.0854,142200.0
2014-09-22 10:30:00,109.15,109.25,108.69,108.8,190200.0,86.0696,86.1485,85.7069,85.7936,190200.0
2014-09-22 11:00:00,108.79,109.11,108.78,109.09,144000.0,85.7858,86.0381,85.7779,86.0223,144000.0
2014-09-22 11:30:00,109.09,109.11,108.67,108.72,90600.0,86.0223,86.0381,85.6911,85.7306,90600.0
2014-09-22 12:00:00,108.7,108.76,108.57,108.74,96500.0,85.7148,85.7621,85.6123,85.7463,96500.0
2014-09-22 12:30:00,108.73,108.91,108.69,108.77,52000.0,85.7384,85.8804,85.7069,85.77,52000.0
2014-09-22 13:00:00,108.77,108.92,108.64,108.88,77700.0,85.77,85.8883,85.6675,85.8567,77700.0
2014-09-22 13:30:00,108.91,108.98,108.78,108.78,54800.0,85.8804,85.9356,85.7779,85.7779,54800.0
2014-09-22 14:00:00,108.79,108.88,108.56,108.58,87100.0,85.7858,85.8567,85.6044,85.6202,87100.0
2014-09-22 14:30:00,108.56,108.76,108.56,108.66,93100.0,85.6044,85.7621,85.6044,85.6832,93100.0
2014-09-22 15:00:00,108.65,108.71,108.53,108.58,134800.0,85.6754,85.7227,85.5807,85.6202,134800.0
2014-09-22 15:30:00,108.57,108.61,108.47,108.51,359500.0,85.6123,85.6438,85.5334,85.565,359500.0
2014-09-23 09:30:00,108.2,108.54,108.09,108.49,264300.0,85.3205,85.5886,85.2338,85.5492,264300.0
2014-09-23 10:00:00,108.45,108.58,108.2,108.22,144700.0,85.5176,85.6202,85.3205,85.3363,144700.0
2014-09-23 10:30:00,108.23,108.34,108.09,108.13,129300.0,85.3442,85.4309,85.2338,85.2653,129300.0
2014-09-23 11:00:00,108.13,108.31,108.04,108.21,123000.0,85.2653,85.4073,85.1943,85.3284,123000.0
2014-09-23 11:30:00,108.22,108.57,108.18,108.51,72200.0,85.3363,85.6123,85.3047,85.565,72200.0
2014-09-23 12:00:00,108.47,108.53,108.29,108.35,62000.0,85.5334,85.5807,85.3915,85.4388,62000.0
2014-09-23 12:30:00,108.36,108.53,108.29,108.39,47600.0,85.4467,85.5807,85.3915,85.4703,47600.0
2014-09-23 13:00:00,108.36,108.4,108.17,108.3,65800.0,85.4467,85.4782,85.2969,85.3994,65800.0
2014-09-23 13:30:00,108.33,108.45,108.08,108.11,151000.0,85.423,85.5176,85.2259,85.2495,151000.0
2014-09-23 14:00:00,108.12,108.22,107.93,108.09,137100.0,85.2574,85.3363,85.1076,85.2338,137100.0
2014-09-23 14:30:00,108.08,108.18,108.0,108.15,133700.0,85.2259,85.3047,85.1628,85.2811,133700.0
2014-09-23 15:00:00,108.15,108.25,108.09,108.17,266700.0,85.2811,85.3599,85.2338,85.2969,266700.0
2014-09-23 15:30:00,108.16,108.29,107.79,107.8,418500.0,85.289,85.3915,84.9972,85.0051,418500.0
2014-09-24 09:30:00,107.9,108.21,107.73,107.93,203200.0,85.0839,85.3284,84.9499,85.1076,203200.0
2014-09-24 10:00:00,107.94,108.04,107.75,107.94,134100.0,85.1155,85.1943,84.9657,85.1155,134100.0
2014-09-24 10:30:00,107.93,108.09,107.8,107.94,187000.0,85.1076,85.2338,85.0051,85.1155,187000.0
2014-09-24 11:00:00,107.94,108.31,107.91,108.25,170200.0,85.1155,85.4073,85.0918,85.3599,170200.0
2014-09-24 11:30:00,108.25,108.29,108.08,108.17,153700.0,85.3599,85.3915,85.2259,85.2969,153700.0
2014-09-24 12:00:00,108.18,108.19,108.0,108.15,124300.0,85.3047,85.3126,85.1628,85.2811,124300.0
2014-09-24 12:30:00,108.15,108.17,108.05,108.08,157400.0,85.2811,85.2969,85.2022,85.2259,157400.0
2014-09-24 13:00:00,108.07,108.3,108.07,108.3,127100.0,85.218,85.3994,85.218,85.3994,127100.0
2014-09-24 13:30:00,108.31,108.5,108.31,108.42,101000.0,85.4073,85.5571,85.4073,85.494,101000.0
2014-09-24 14:00:00,108.42,108.57,108.37,108.51,201000.0,85.494,85.6123,85.4546,85.565,201000.0
2014-09-24 14:30:00,108.52,108.7,108.45,108.52,189500.0,85.5728,85.7148,85.5176,85.5728,189500.0
2014-09-24 15:00:00,108.54,108.77,108.46,108.71,307300.0,85.5886,85.77,85.5255,85.7227,307300.0
2014-09-24 15:30:00,108.71,108.82,108.67,108.73,405000.0,85.7227,85.8094,85.6911,85.7384,405000.0
2014-09-25 09:30:00,108.6,108.63,107.57,107.72,224400.0,85.6359,85.6596,84.8237,84.942,224400.0
2014-09-25 10:00:00,107.69,107.94,107.43,107.67,150900.0,84.9184,85.1155,84.7133,84.9026,150900.0
2014-09-25 10:30:00,107.7,107.72,107.13,107.3,247600.0,84.9262,84.942,84.4768,84.6108,247600.0
2014-09-25 11:00:00,107.36,107.5,107.1,107.5,145600.0,84.6581,84.7685,84.4531,84.7685,145600.0
2014-09-25 11:30:00,107.49,107.5,107.25,107.36,89600.0,84.7606,84.7685,84.5714,84.6581,89600.0
2014-09-25 12:00:00,107.35,107.47,107.01,107.06,101800.0,84.6502,84.7449,84.3821,84.4216,101800.0
2014-09-25 12:30:00,107.03,107.34,106.97,107.29,91300.0,84.3979,84.6424,84.3506,84.6029,91300.0
2014-09-25 13:00:00,107.29,107.52,107.2,107.41,110000.0,84.6029,84.7843,84.532,84.6976,110000.0
2014-09-25 13:30:00,107.41,107.44,107.16,107.26,126100.0,84.6976,84.7212,84.5004,84.5793,126100.0
2014-09-25 14:00:00,107.26,107.47,107.21,107.42,68500.0,84.5793,84.7449,84.5399,84.7054,68500.0
2014-09-25 14:30:00,107.43,107.52,107.35,107.48,120700.0,84.7133,84.7843,84.6502,84.7528,120700.0
2014-09-25 15:00:00,107.47,107.51,107.32,107.32,179200.0,84.7449,84.7764,84.6266,84.6266,179200.0
2014-09-25 15:30:00,107.31,107.56,107.22,107.23,424300.0,84.6187,84.8158,84.5477,84.5556,424300.0
2014-09-26 09:30:00,107.02,107.89,107.02,107.63,186200.0,84.39,85.0761,84.39,84.871,186200.0
2014-09-26 10:00:00,107.63,108.02,107.63,107.63,146700.0,84.871,85.1786,84.871,84.871,146700.0
2014-09-26 10:30:00,107.64,108.08,107.51,108.08,109700.0,84.8789,85.2259,84.7764,85.2259,109700.0
2014-09-26 11:00:00,108.08,108.12,107.85,107.95,104700.0,85.2259,85.2574,85.0445,85.1234,104700.0
2014-09-26 11:30:00,107.96,108.12,107.83,108.04,75300.0,85.1313,85.2574,85.0287,85.1943,75300.0
2014-09-26 12:00:00,108.04,108.2,108.01,108.14,65300.0,85.1943,85.3205,85.1707,85.2732,65300.0
2014-09-26 12:30:00,108.15,108.24,108.06,108.18,90300.0,85.2811,85.3521,85.2101,85.3047,90300.0
2014-09-26 13:00:00,108.19,108.4,108.13,108.35,65000.0,85.3126,85.4782,85.2653,85.4388,65000.0
2014-09-26 13:30:00,108.34,108.46,108.29,108.44,92000.0,85.4309,85.5255,85.3915,85.5098,92000.0
2014-09-26 14:00:00,108.47,108.89,108.44,108.81,97900.0,85.5334,85.8646,85.5098,85.8015,97900.0
2014-09-26 14:30:00,108.81,108.89,108.63,108.66,105600.0,85.8015,85.8646,85.6596,85.6832,105600.0
2014-09-26 15:00:00,108.65,108.78,108.61,108.68,103000.0,85.6754,85.7779,85.6438,85.699,103000.0
2014-09-26 15:30:00,108.68,108.71,108.49,108.55,247800.0,85.699,85.7227,85.5492,85.5965,247800.0
2014-09-29 09:30:00,107.95,107.95,107.17,107.63,265200.0,85.1234,85.1234,84.5083,84.871,265200.0
2014-09-29 10:00:00,107.61,107.98,107.45,107.85,100100.0,84.8553,85.147,84.7291,85.0445,100100.0
2014-09-29 10:30:00,107.87,108.05,107.73,107.92,182300.0,85.0603,85.2022,84.9499,85.0997,182300.0
2014-09-29 11:00:00,107.92,108.32,107.86,108.19,114800.0,85.0997,85.4151,85.0524,85.3126,114800.0
2014-09-29 11:30:00,108.22,108.22,107.97,108.12,85800.0,85.3363,85.3363,85.1391,85.2574,85800.0
2014-09-29 12:00:00,108.12,108.13,107.9,107.97,88000.0,85.2574,85.2653,85.0839,85.1391,88000.0
2014-09-29 12:30:00,107.97,108.06,107.82,108.01,48200.0,85.1391,85.2101,85.0209,85.1707,48200.0
2014-09-29 13:00:00,108.02,108.21,107.93,108.2,42000.0,85.1786,85.3284,85.1076,85.3205,42000.0
2014-09-29 13:30:00,108.18,108.29,108.03,108.2,59800.0,85.3047,85.3915,85.1865,85.3205,59800.0
2014-09-29 14:00:00,108.2,108.23,107.88,107.95,82900.0,85.3205,85.3442,85.0682,85.1234,82900.0
2014-09-29 14:30:00,107.94,108.21,107.94,108.2,83000.0,85.1155,85.3284,85.1155,85.3205,83000.0
2014-09-29 15:00:00,108.22,108.71,108.2,108.69,121400.0,85.3363,85.7227,85.3205,85.7069,121400.0
2014-09-29 15:30:00,108.69,108.7,108.42,108.54,229100.0,85.7069,85.7148,85.494,85.5886,229100.0
2014-09-30 09:30:00,108.52,108.75,108.31,108.65,199700.0,85.5728,85.7542,85.4073,85.6754,199700.0
2014-09-30 10:00:00,108.64,109.0,108.28,108.89,175200.0,85.6675,85.9513,85.3836,85.8646,175200.0
2014-09-30 10:30:00,108.91,109.5,108.87,109.5,248300.0,85.8804,86.3456,85.8488,86.3456,248300.0
2014-09-30 11:00:00,109.48,109.72,109.41,109.67,202200.0,86.3298,86.5191,86.2747,86.4797,202200.0
2014-09-30 11:30:00,109.69,109.77,109.36,109.5,139400.0,86.4954,86.5585,86.2352,86.3456,139400.0
2014-09-30 12:00:00,109.49,109.61,109.22,109.28,136700.0,86.3377,86.4324,86.1248,86.1721,136700.0
2014-09-30 12:30:00,109.24,109.3,108.98,109.16,82600.0,86.1406,86.1879,85.9356,86.0775,82600.0
2014-09-30 13:00:00,109.17,109.26,108.91,108.93,112100.0,86.0854,86.1564,85.8804,85.8961,112100.0
2014-09-30 13:30:00,108.93,108.96,108.5,108.65,86200.0,85.8961,85.9198,85.5571,85.6754,86200.0
2014-09-30 14:00:00,108.65,108.79,108.5,108.7,106700.0,85.6754,85.7858,85.5571,85.7148,106700.0
2014-09-30 14:30:00,108.67,108.85,108.61,108.61,136100.0,85.6911,85.8331,85.6438,85.6438,136100.0
2014-09-30 15:00:00,108.62,108.84,108.42,108.75,222500.0,85.6517,85.8252,85.494,85.7542,222500.0
2014-09-30 15:30:00,108.75,108.8,108.41,108.43,542200.0,85.7542,85.7936,85.4861,85.5019,542200.0
2014-10-01 09:30:00,107.48,107.65,106.26,106.48,532200.0,84.7528,84.8868,83.7907,83.9642,532200.0
2014-10-01 10:00:00,106.46,106.69,105.77,106.62,440600.0,83.9484,84.1298,83.4043,84.0746,440600.0
2014-10-01 10:30:00,106.62,107.07,106.11,107.07,210100.0,84.0746,84.4295,83.6725,84.4295,210100.0
2014-10-01 11:00:00,107.07,107.36,107.05,107.06,190500.0,84.4295,84.6581,84.4137,84.4216,190500.0
2014-10-01 11:30:00,107.05,107.07,106.7,106.96,115400.0,84.4137,84.4295,84.1377,84.3427,115400.0
2014-10-01 12:00:00,106.94,106.96,106.55,106.88,145900.0,84.3269,84.3427,84.0194,84.2796,145900.0
2014-10-01 12:30:00,106.89,106.9,106.38,106.53,193700.0,84.2875,84.2954,83.8854,84.0036,193700.0
2014-10-01 13:00:00,106.51,106.58,106.19,106.3,163500.0,83.9879,84.0431,83.7355,83.8223,163500.0
2014-10-01 13:30:00,106.28,106.31,105.7,105.73,296800.0,83.8065,83.8302,83.3492,83.3728,296800.0
2014-10-01 14:00:00,105.73,106.16,105.72,106.07,149700.0,83.3728,83.7119,83.3649,83.6409,149700.0
2014-10-01 14:30:00,106.08,106.12,105.69,105.69,198800.0,83.6488,83.6803,83.3413,83.3413,198800.0
2014-10-01 15:00:00,105.69,105.81,105.41,105.73,327600.0,83.3413,83.4359,83.1205,83.3728,327600.0
2014-10-01 15:30:00,105.74,106.2,105.63,105.8,612500.0,83.3807,83.7434,83.294,83.428,612500.0
2014-10-02 09:30:00,105.9,106.51,105.81,106.16,373700.0,83.5069,83.9879,83.4359,83.7119,373700.0
2014-10-02 10:00:00,106.15,106.43,105.97,106.1,320400.0,83.704,83.9248,83.5621,83.6646,320400.0
2014-10-02 10:30:00,106.06,106.06,105.56,105.62,376300.0,83.633,83.633,83.2388,83.2861,376300.0
2014-10-02 11:00:00,105.64,105.71,105.45,105.47,297400.0,83.3018,83.357,83.152,83.1678,297400.0
2014-10-02 11:30:00,105.46,105.49,104.88,105.27,313200.0,83.1599,83.1836,82.7025,83.0101,313200.0
2014-10-02 12:00:00,105.27,105.89,105.25,105.61,262200.0,83.0101,83.499,82.9943,83.2782,262200.0
2014-10-02 12:30:00,105.61,105.73,105.26,105.59,283600.0,83.2782,83.3728,83.0022,83.2624,283600.0
2014-10-02 13:00:00,105.59,105.96,105.54,105.83,279400.0,83.2624,83.5542,83.223,83.4517,279400.0
2014-10-02 13:30:00,105.84,105.84,105.55,105.55,244400.0,83.4595,83.4595,83.2309,83.2309,244400.0
2014-10-02 14:00:00,105.57,105.85,105.55,105.77,239900.0,83.2466,83.4674,83.2309,83.4043,239900.0
2014-10-02 14:30:00,105.76,105.98,105.62,105.75,309700.0,83.3965,83.5699,83.2861,83.3886,309700.0
2014-10-02 15:00:00,105.76,105.8,105.5,105.68,276600.0,83.3965,83.428,83.1914,83.3334,276600.0
2014-10-02 15:30:00,105.67,106.36,105.56,106.09,571400.0,83.3255,83.8696,83.2388,83.6567,571400.0
2014-10-03 09:30:00,107.01,108.48,106.82,108.42,322600.0,84.3821,85.5413,84.2323,85.494,322600.0
2014-10-03 10:00:00,108.45,108.66,108.14,108.33,206200.0,85.5176,85.6832,85.2732,85.423,206200.0
2014-10-03 10:30:00,108.35,108.45,108.04,108.37,224200.0,85.4388,85.5176,85.1943,85.4546,224200.0
2014-10-03 11:00:00,108.35,108.78,108.31,108.53,177400.0,85.4388,85.7779,85.4073,85.5807,177400.0
2014-10-03 11:30:00,108.56,108.89,108.56,108.86,161100.0,85.6044,85.8646,85.6044,85.841,161100.0
2014-10-03 12:00:00,108.86,109.32,108.84,109.3,208300.0,85.841,86.2037,85.8252,86.1879,208300.0
2014-10-03 12:30:00,109.31,109.69,109.31,109.67,220600.0,86.1958,86.4954,86.1958,86.4797,220600.0
2014-10-03 13:00:00,109.65,109.75,109.41,109.61,159600.0,86.4639,86.5428,86.2747,86.4324,159600.0
2014-10-03 13:30:00,109.62,109.63,109.28,109.33,172400.0,86.4402,86.4481,86.1721,86.2116,172400.0
2014-10-03 14:00:00,109.33,109.65,109.32,109.6,177000.0,86.2116,86.4639,86.2037,86.4245,177000.0
2014-10-03 14:30:00,109.6,109.75,109.4,109.41,171100.0,86.4245,86.5428,86.2668,86.2747,171100.0
2014-10-03 15:00:00,109.42,109.67,109.4,109.59,205600.0,86.2825,86.4797,86.2668,86.4166,205600.0
2014-10-03 15:30:00,109.6,109.64,109.43,109.49,595100.0,86.4245,86.456,86.2904,86.3377,595100.0
2014-10-06 09:30:00,110.41,110.84,110.0,110.04,190400.0,87.0632,87.4023,86.7399,86.7714,190400.0
2014-10-06 10:00:00,110.07,110.24,109.91,109.91,159000.0,86.7951,86.9291,86.6689,86.6689,159000.0
2014-10-06 10:30:00,109.91,110.04,109.51,109.64,204500.0,86.6689,86.7714,86.3535,86.456,204500.0
2014-10-06 11:00:00,109.65,109.87,109.54,109.57,117600.0,86.4639,86.6374,86.3772,86.4008,117600.0
2014-10-06 11:30:00,109.58,109.7,108.85,108.99,174600.0,86.4087,86.5033,85.8331,85.9435,174600.0
2014-10-06 12:00:00,108.97,109.36,108.95,108.97,139000.0,85.9277,86.2352,85.9119,85.9277,139000.0
2014-10-06 12:30:00,108.99,109.08,108.72,108.93,131300.0,85.9435,86.0144,85.7306,85.8961,131300.0
2014-10-06 13:00:00,108.9,109.65,108.84,109.55,184500.0,85.8725,86.4639,85.8252,86.385,184500.0
2014-10-06 13:30:00,109.56,109.64,109.33,109.44,115000.0,86.3929,86.456,86.2116,86.2983,115000.0
2014-10-06 14:00:00,109.43,109.54,109.05,109.46,136700.0,86.2904,86.3772,85.9908,86.3141,136700.0
2014-10-06 14:30:00,109.46,109.54,109.32,109.33,155400.0,86.3141,86.3772,86.2037,86.2116,155400.0
2014-10-06 15:00:00,109.33,109.51,109.08,109.43,188700.0,86.2116,86.3535,86.0144,86.2904,188700.0
2014-10-06 15:30:00,109.43,109.48,109.24,109.31,318000.0,86.2904,86.3298,86.1406,86.1958,318000.0
2014-10-07 09:30:00,108.5,108.64,107.44,107.86,262100.0,85.5571,85.6675,84.7212,85.0524,262100.0
2014-10-07 10:00:00,107.86,108.09,107.66,107.79,162000.0,85.0524,85.2338,84.8947,84.9972,162000.0
2014-10-07 10:30:00,107.77,108.44,107.77,108.03,177400.0,84.9814,85.5098,84.9814,85.1865,177400.0
2014-10-07 11:00:00,108.02,108.1,107.79,107.95,138100.0,85.1786,85.2417,84.9972,85.1234,138100.0
2014-10-07 11:30:00,107.97,108.37,107.89,108.17,179900.0,85.1391,85.4546,85.0761,85.2969,179900.0
2014-10-07 12:00:00,108.17,108.31,108.0,108.0,113800.0,85.2969,85.4073,85.1628,85.1628,113800.0
2014-10-07 12:30:00,108.0,108.03,107.73,107.87,89500.0,85.1628,85.1865,84.9499,85.0603,89500.0
2014-10-07 13:00:00,107.86,108.07,107.69,108.04,74400.0,85.0524,85.218,84.9184,85.1943,74400.0
2014-10-07 13:30:00,108.05,108.07,107.79,107.87,86000.0,85.2022,85.218,84.9972,85.0603,86000.0
2014-10-07 14:00:00,107.86,107.87,107.27,107.3,151700.0,85.0524,85.0603,84.5872,84.6108,151700.0
2014-10-07 14:30:00,107.28,107.49,107.17,107.18,203600.0,84.5951,84.7606,84.5083,84.5162,203600.0
2014-10-07 15:00:00,107.17,107.29,106.75,106.89,247600.0,84.5083,84.6029,84.1771,84.2875,247600.0
2014-10-07 15:30:00,106.9,107.02,106.3,106.35,566800.0,84.2954,84.39,83.8223,83.8617,566800.0
2014-10-08 09:30:00,106.67,106.92,106.29,106.49,291200.0,84.114,84.3112,83.8144,83.9721,291200.0
2014-10-08 10:00:00,106.53,106.67,105.72,105.88,286900.0,84.0036,84.114,83.3649,83.4911,286900.0
2014-10-08 10:30:00,105.88,106.0,104.81,104.98,454400.0,83.4911,83.5857,82.6473,82.7814,454400.0
2014-10-08 11:00:00,104.97,105.98,104.83,105.9,264600.0,82.7735,83.5699,82.6631,83.5069,264600.0
2014-10-08 11:30:00,105.89,105.99,105.34,105.68,165400.0,83.499,83.5778,83.0653,83.3334,165400.0
2014-10-08 12:00:00,105.7,106.02,105.63,105.68,148600.0,83.3492,83.6015,83.294,83.3334,148600.0
2014-10-08 12:30:00,105.68,105.78,105.39,105.48,128600.0,83.3334,83.4122,83.1047,83.1757,128600.0
2014-10-08 13:00:00,105.47,105.88,105.47,105.83,131100.0,83.1678,83.4911,83.1678,83.4517,131100.0
2014-10-08 13:30:00,105.86,106.2,105.84,106.13,230500.0,83.4753,83.7434,83.4595,83.6882,230500.0
2014-10-08 14:00:00,106.12,107.05,106.1,106.94,363500.0,83.6803,84.4137,83.6646,84.3269,363500.0
2014-10-08 14:30:00,106.95,107.14,106.76,106.91,312800.0,84.3348,84.4847,84.185,84.3033,312800.0
2014-10-08 15:00:00,106.93,107.67,106.93,107.59,219200.0,84.3191,84.9026,84.3191,84.8395,219200.0
2014-10-08 15:30:00,107.59,108.12,107.52,107.95,527800.0,84.8395,85.2574,84.7843,85.1234,527800.0
2014-10-09 09:30:00,108.08,108.32,106.57,106.78,317500.0,85.2259,85.4151,84.0352,84.2008,317500.0
2014-10-09 10:00:00,106.8,107.4,106.78,107.02,235400.0,84.2165,84.6897,84.2008,84.39,235400.0
2014-10-09 10:30:00,107.02,107.1,106.55,107.04,161600.0,84.39,84.4531,84.0194,84.4058,161600.0
2014-10-09 11:00:00,107.04,107.35,106.65,107.08,308400.0,84.4058,84.6502,84.0983,84.4373,308400.0
2014-10-09 11:30:00,107.09,107.14,105.9,106.18,225200.0,84.4452,84.4847,83.5069,83.7277,225200.0
2014-10-09 12:00:00,106.15,106.4,105.75,105.86,95500.0,83.704,83.9011,83.3886,83.4753,95500.0
2014-10-09 12:30:00,105.83,106.14,105.57,106.11,209700.0,83.4517,83.6961,83.2466,83.6725,209700.0
2014-10-09 13:00:00,106.09,106.1,105.29,105.84,157400.0,83.6567,83.6646,83.0258,83.4595,157400.0
2014-10-09 13:30:00,105.83,106.21,105.5,105.63,156800.0,83.4517,83.7513,83.1914,83.294,156800.0
2014-10-09 14:00:00,105.6,105.64,105.24,105.45,218600.0,83.2703,83.3018,82.9864,83.152,218600.0
2014-10-09 14:30:00,105.45,105.78,105.27,105.46,135400.0,83.152,83.4122,83.0101,83.1599,135400.0
2014-10-09 15:00:00,105.45,105.73,105.24,105.61,198100.0,83.152,83.3728,82.9864,83.2782,198100.0
2014-10-09 15:30:00,105.59,106.02,105.34,105.35,477300.0,83.2624,83.6015,83.0653,83.0732,477300.0
2014-10-10 09:30:00,105.5,105.58,103.61,103.73,699700.0,83.1914,83.2545,81.7011,81.7957,699700.0
2014-10-10 10:00:00,103.7,103.79,102.17,102.18,721800.0,81.7721,81.843,80.5656,80.5735,721800.0
2014-10-10 10:30:00,102.19,102.95,101.63,102.84,636400.0,80.5814,81.1807,80.1398,81.0939,636400.0
2014-10-10 11:00:00,102.84,103.38,102.68,103.01,372800.0,81.0939,81.5197,80.9677,81.228,372800.0
2014-10-10 11:30:00,103.01,103.25,102.72,102.96,309000.0,81.228,81.4172,80.9993,81.1885,309000.0
2014-10-10 12:00:00,102.97,103.48,102.9,103.26,260300.0,81.1964,81.5986,81.1412,81.4251,260300.0
2014-10-10 12:30:00,103.29,103.6,103.14,103.2,345200.0,81.4488,81.6932,81.3305,81.3778,345200.0
2014-10-10 13:00:00,103.2,103.34,102.74,102.86,284200.0,81.3778,81.4882,81.0151,81.1097,284200.0
2014-10-10 13:30:00,102.87,103.16,102.71,102.87,283500.0,81.1176,81.3462,80.9914,81.1176,283500.0
2014-10-10 14:00:00,102.89,103.13,102.72,102.83,368700.0,81.1333,81.3226,80.9993,81.086,368700.0
2014-10-10 14:30:00,102.82,102.95,102.39,102.39,429200.0,81.0781,81.1807,80.7391,80.7391,429200.0
2014-10-10 15:00:00,102.41,102.5,101.66,101.92,676500.0,80.7548,80.8258,80.1634,80.3685,676500.0
2014-10-10 15:30:00,101.92,102.01,101.2,101.34,1005600.0,80.3685,80.4394,79.8007,79.9111,1005600.0
2014-10-13 09:30:00,102.99,104.23,100.8,101.11,1331400.0,81.2122,82.19,79.4853,79.7297,1331400.0
2014-10-13 10:00:00,101.1,101.4,100.25,100.3,470200.0,79.7218,79.9584,79.0516,79.091,470200.0
2014-10-13 10:30:00,100.31,101.08,100.23,100.8,316800.0,79.0989,79.7061,79.0358,79.4853,316800.0
2014-10-13 11:00:00,100.77,101.41,100.34,100.4,234400.0,79.4616,79.9663,79.1226,79.1699,234400.0
2014-10-13 11:30:00,100.4,100.88,100.31,100.38,286800.0,79.1699,79.5484,79.0989,79.1541,286800.0
2014-10-13 12:00:00,100.4,100.73,99.9,100.72,353400.0,79.1699,79.4301,78.7756,79.4222,353400.0
2014-10-13 12:30:00,100.73,101.27,100.6,100.61,324000.0,79.4301,79.8559,79.3276,79.3355,324000.0
2014-10-13 13:00:00,100.61,100.78,100.14,100.62,313400.0,79.3355,79.4695,78.9648,79.3433,313400.0
2014-10-13 13:30:00,100.62,100.67,99.96,100.2,236400.0,79.3433,79.3828,78.8229,79.0122,236400.0
2014-10-13 14:00:00,100.22,100.67,100.07,100.31,265900.0,79.0279,79.3828,78.9096,79.0989,265900.0
2014-10-13 14:30:00,100.31,100.31,99.78,99.83,368500.0,79.0989,79.0989,78.681,78.7204,368500.0
2014-10-13 15:00:00,99.84,99.84,99.17,99.38,654900.0,78.7283,78.7283,78.2,78.3655,654900.0
2014-10-13 15:30:00,99.39,99.39,97.84,98.07,1637900.0,78.3734,78.3734,77.1512,77.3326,1637900.0
2014-10-14 09:30:00,98.55,99.66,98.25,98.54,598700.0,77.7111,78.5863,77.4745,77.7032,598700.0
2014-10-14 10:00:00,98.54,99.17,98.18,98.97,328600.0,77.7032,78.2,77.4193,78.0422,328600.0
2014-10-14 10:30:00,98.97,99.32,98.65,99.08,395400.0,78.0422,78.3182,77.7899,78.129,395400.0
2014-10-14 11:00:00,99.09,99.93,99.03,99.87,380800.0,78.1369,78.7992,78.0896,78.7519,380800.0
2014-10-14 11:30:00,99.84,100.49,99.68,100.4,551900.0,78.7283,79.2408,78.6021,79.1699,551900.0
2014-10-14 12:00:00,100.4,100.6,99.93,99.94,429900.0,79.1699,79.3276,78.7992,78.8071,429900.0
2014-10-14 12:30:00,99.93,100.41,99.79,100.34,284600.0,78.7992,79.1777,78.6889,79.1226,284600.0
2014-10-14 13:00:00,100.36,100.68,100.25,100.32,284500.0,79.1383,79.3907,79.0516,79.1068,284500.0
2014-10-14 13:30:00,100.32,101.01,100.25,101.0,381300.0,79.1068,79.6509,79.0516,79.643,381300.0
2014-10-14 14:00:00,101.0,101.3,100.61,100.67,282200.0,79.643,79.8796,79.3355,79.3828,282200.0
2014-10-14 14:30:00,100.68,101.16,100.38,100.48,404800.0,79.3907,79.7692,79.1541,79.2329,404800.0
2014-10-14 15:00:00,100.49,100.62,99.71,100.19,423000.0,79.2408,79.3433,78.6258,79.0043,423000.0
2014-10-14 15:30:00,100.18,100.78,100.03,100.2,969600.0,78.9964,79.4695,78.8781,79.0122,969600.0
2014-10-15 09:30:00,98.75,99.47,96.17,99.34,872800.0,77.8688,78.4365,75.8343,78.334,872800.0
2014-10-15 10:00:00,99.29,100.06,98.68,98.97,389300.0,78.2946,78.9018,77.8136,78.0422,389300.0
2014-10-15 10:30:00,98.92,99.09,98.21,98.42,387300.0,78.0028,78.1369,77.443,77.6085,387300.0
2014-10-15 11:00:00,98.4,98.97,97.5,97.61,380100.0,77.5928,78.0422,76.8831,76.9698,380100.0
2014-10-15 11:30:00,97.61,98.21,97.41,98.19,345800.0,76.9698,77.443,76.8121,77.4272,345800.0
2014-10-15 12:00:00,98.16,98.29,97.49,97.77,233900.0,77.4035,77.506,76.8752,77.096,233900.0
2014-10-15 12:30:00,97.75,97.86,97.17,97.43,227600.0,77.0802,77.167,76.6229,76.8279,227600.0
2014-10-15 13:00:00,97.41,97.88,96.67,96.84,281800.0,76.8121,77.1827,76.2286,76.3626,281800.0
2014-10-15 13:30:00,96.86,97.92,96.8,97.48,296600.0,76.3784,77.2143,76.3311,76.8673,296600.0
2014-10-15 14:00:00,97.47,98.18,96.92,97.75,303400.0,76.8594,77.4193,76.4257,77.0802,303400.0
2014-10-15 14:30:00,97.8,98.78,97.65,98.56,408400.0,77.1196,77.8924,77.0014,77.7189,408400.0
2014-10-15 15:00:00,98.56,99.5,98.28,99.48,416100.0,77.7189,78.4602,77.4982,78.4444,416100.0
2014-10-15 15:30:00,99.47,100.23,99.17,99.69,661800.0,78.4365,79.0358,78.2,78.61,661800.0
2014-10-16 09:30:00,98.22,100.33,98.0,100.24,619700.0,77.4508,79.1147,77.2774,79.0437,619700.0
2014-10-16 10:00:00,100.24,101.14,99.18,100.76,406800.0,79.0437,79.7534,78.2078,79.4537,406800.0
2014-10-16 10:30:00,100.72,102.0,100.42,101.6,433000.0,79.4222,80.4315,79.1856,80.1161,433000.0
2014-10-16 11:00:00,101.59,102.57,101.5,102.54,544800.0,80.1082,80.881,80.0373,80.8573,544800.0
2014-10-16 11:30:00,102.53,102.74,101.89,102.02,591500.0,80.8495,81.0151,80.3448,80.4473,591500.0
2014-10-16 12:00:00,102.03,102.54,101.61,102.25,333300.0,80.4552,80.8573,80.124,80.6287,333300.0
2014-10-16 12:30:00,102.23,103.09,102.21,102.96,414000.0,80.6129,81.291,80.5971,81.1885,414000.0
2014-10-16 13:00:00,102.92,104.65,102.87,104.63,651900.0,81.157,82.5212,81.1176,82.5054,651900.0
2014-10-16 13:30:00,104.62,105.27,104.01,104.07,664400.0,82.4975,83.0101,82.0165,82.0638,664400.0
2014-10-16 14:00:00,104.07,104.7,103.87,104.26,540500.0,82.0638,82.5606,81.9061,82.2136,540500.0
2014-10-16 14:30:00,104.27,104.47,103.69,104.06,588100.0,82.2215,82.3792,81.7642,82.0559,588100.0
2014-10-16 15:00:00,104.04,104.71,103.68,104.56,723500.0,82.0402,82.5685,81.7563,82.4502,723500.0
2014-10-16 15:30:00,104.57,104.6,103.85,104.0,1314600.0,82.4581,82.4818,81.8903,82.0086,1314600.0
2014-10-17 09:30:00,105.95,106.97,105.65,106.41,1275100.0,83.5463,84.3506,83.3097,83.909,1275100.0
2014-10-17 10:00:00,106.41,106.9,105.87,106.9,586900.0,83.909,84.2954,83.4832,84.2954,586900.0
2014-10-17 10:30:00,106.9,106.98,106.14,106.39,361700.0,84.2954,84.3585,83.6961,83.8932,361700.0
2014-10-17 11:00:00,106.38,106.75,106.32,106.61,269200.0,83.8854,84.1771,83.838,84.0667,269200.0
2014-10-17 11:30:00,106.59,106.84,106.41,106.47,199200.0,84.051,84.2481,83.909,83.9563,199200.0
2014-10-17 12:00:00,106.47,106.6,106.12,106.48,277000.0,83.9563,84.0588,83.6803,83.9642,277000.0
2014-10-17 12:30:00,106.48,106.7,106.4,106.58,289700.0,83.9642,84.1377,83.9011,84.0431,289700.0
2014-10-17 13:00:00,106.58,106.67,106.02,106.04,349100.0,84.0431,84.114,83.6015,83.6173,349100.0
2014-10-17 13:30:00,106.05,106.3,105.94,106.23,252300.0,83.6251,83.8223,83.5384,83.7671,252300.0
2014-10-17 14:00:00,106.23,106.42,105.64,106.27,314700.0,83.7671,83.9169,83.3018,83.7986,314700.0
2014-10-17 14:30:00,106.28,106.64,106.16,106.62,328800.0,83.8065,84.0904,83.7119,84.0746,328800.0
2014-10-17 15:00:00,106.62,106.7,106.16,106.56,491700.0,84.0746,84.1377,83.7119,84.0273,491700.0
2014-10-17 15:30:00,106.58,106.86,106.41,106.41,833900.0,84.0431,84.2639,83.909,83.909,833900.0
2014-10-20 09:30:00,105.6,106.39,105.44,106.15,351200.0,83.2703,83.8932,83.1441,83.704,351200.0
2014-10-20 10:00:00,106.16,106.29,105.6,106.1,221400.0,83.7119,83.8144,83.2703,83.6646,221400.0
2014-10-20 10:30:00,106.12,106.24,105.68,105.89,175500.0,83.6803,83.775,83.3334,83.499,175500.0
2014-10-20 11:00:00,105.89,106.13,105.54,105.85,193500.0,83.499,83.6882,83.223,83.4674,193500.0
2014-10-20 11:30:00,105.86,106.04,105.6,105.98,154200.0,83.4753,83.6173,83.2703,83.5699,154200.0
2014-10-20 12:00:00,105.95,105.99,105.68,105.76,131800.0,83.5463,83.5778,83.3334,83.3965,131800.0
2014-10-20 12:30:00,105.74,105.76,105.27,105.31,151700.0,83.3807,83.3965,83.0101,83.0416,151700.0
2014-10-20 13:00:00,105.3,105.9,105.29,105.83,150400.0,83.0337,83.5069,83.0258,83.4517,150400.0
2014-10-20 13:30:00,105.83,106.05,105.78,105.94,100000.0,83.4517,83.6251,83.4122,83.5384,100000.0
2014-10-20 14:00:00,105.95,106.21,105.83,105.9,146200.0,83.5463,83.7513,83.4517,83.5069,146200.0
2014-10-20 14:30:00,105.9,106.25,105.88,106.2,161200.0,83.5069,83.7828,83.4911,83.7434,161200.0
2014-10-20 15:00:00,106.2,106.49,105.8,105.86,285100.0,83.7434,83.9721,83.428,83.4753,285100.0
2014-10-20 15:30:00,105.87,106.47,105.87,106.16,507400.0,83.4832,83.9563,83.4832,83.7119,507400.0
2014-10-21 09:30:00,107.29,108.2,107.14,107.9,355100.0,84.6029,85.3205,84.4847,85.0839,355100.0
2014-10-21 10:00:00,107.86,108.06,107.55,107.64,237300.0,85.0524,85.2101,84.808,84.8789,237300.0
2014-10-21 10:30:00,107.66,108.32,107.66,108.16,219800.0,84.8947,85.4151,84.8947,85.289,219800.0
2014-10-21 11:00:00,108.17,108.35,108.14,108.3,154200.0,85.2969,85.4388,85.2732,85.3994,154200.0
2014-10-21 11:30:00,108.32,108.53,108.27,108.53,205300.0,85.4151,85.5807,85.3757,85.5807,205300.0
2014-10-21 12:00:00,108.53,108.89,108.46,108.72,152800.0,85.5807,85.8646,85.5255,85.7306,152800.0
2014-10-21 12:30:00,108.7,108.73,108.31,108.43,150000.0,85.7148,85.7384,85.4073,85.5019,150000.0
2014-10-21 13:00:00,108.41,108.48,107.83,107.91,236100.0,85.4861,85.5413,85.0287,85.0918,236100.0
2014-10-21 13:30:00,107.94,108.43,107.91,108.25,190100.0,85.1155,85.5019,85.0918,85.3599,190100.0
2014-10-21 14:00:00,108.26,108.58,108.22,108.46,191600.0,85.3678,85.6202,85.3363,85.5255,191600.0
2014-10-21 14:30:00,108.46,108.84,108.42,108.63,264600.0,85.5255,85.8252,85.494,85.6596,264600.0
2014-10-21 15:00:00,108.63,108.92,108.56,108.81,348700.0,85.6596,85.8883,85.6044,85.8015,348700.0
2014-10-21 15:30:00,108.83,108.89,108.67,108.84,605200.0,85.8173,85.8646,85.6911,85.8252,605200.0
2014-10-22 09:30:00,108.53,109.12,107.66,108.0,527400.0,85.5807,86.046,84.8947,85.1628,527400.0
2014-10-22 10:00:00,107.99,108.13,107.41,107.99,437900.0,85.1549,85.2653,84.6976,85.1549,437900.0
2014-10-22 10:30:00,107.96,108.11,107.77,107.87,288100.0,85.1313,85.2495,84.9814,85.0603,288100.0
2014-10-22 11:00:00,107.87,108.18,107.85,107.92,243100.0,85.0603,85.3047,85.0445,85.0997,243100.0
2014-10-22 11:30:00,107.92,108.1,107.85,108.01,263200.0,85.0997,85.2417,85.0445,85.1707,263200.0
2014-10-22 12:00:00,108.01,108.28,107.81,107.93,198900.0,85.1707,85.3836,85.013,85.1076,198900.0
2014-10-22 12:30:00,107.93,108.01,107.35,107.51,256500.0,85.1076,85.1707,84.6502,84.7764,256500.0
2014-10-22 13:00:00,107.52,107.79,107.18,107.19,304300.0,84.7843,84.9972,84.5162,84.5241,304300.0
2014-10-22 13:30:00,107.21,107.64,107.11,107.44,186800.0,84.5399,84.8789,84.461,84.7212,186800.0
2014-10-22 14:00:00,107.42,107.54,107.27,107.32,183300.0,84.7054,84.8001,84.5872,84.6266,183300.0
2014-10-22 14:30:00,107.33,107.47,107.17,107.39,221500.0,84.6345,84.7449,84.5083,84.6818,221500.0
2014-10-22 15:00:00,107.34,107.38,106.86,106.89,468800.0,84.6424,84.6739,84.2639,84.2875,468800.0
2014-10-22 15:30:00,106.9,106.94,106.7,106.81,931300.0,84.2954,84.3269,84.1377,84.2244,931300.0
2014-10-23 09:30:00,111.84,112.65,110.17,110.64,832300.0,88.1908,88.8295,86.8739,87.2446,832300.0
2014-10-23 10:00:00,110.64,111.26,110.55,111.05,331900.0,87.2446,87.7335,87.1736,87.5679,331900.0
2014-10-23 10:30:00,111.05,111.37,110.72,111.34,298800.0,87.5679,87.8202,87.3076,87.7965,298800.0
2014-10-23 11:00:00,111.35,111.79,111.22,111.46,325700.0,87.8044,88.1514,87.7019,87.8912,325700.0
2014-10-23 11:30:00,111.44,111.6,111.25,111.56,220700.0,87.8754,88.0016,87.7256,87.97,220700.0
2014-10-23 12:00:00,111.56,111.98,111.15,111.98,211500.0,87.97,88.3012,87.6467,88.3012,211500.0
2014-10-23 12:30:00,111.97,111.97,111.41,111.45,229000.0,88.2933,88.2933,87.8517,87.8833,229000.0
2014-10-23 13:00:00,111.45,111.75,111.33,111.56,222600.0,87.8833,88.1198,87.7887,87.97,222600.0
2014-10-23 13:30:00,111.56,112.1,111.48,112.0,184400.0,87.97,88.3958,87.9069,88.317,184400.0
2014-10-23 14:00:00,111.99,112.37,111.75,112.31,252600.0,88.3091,88.6087,88.1198,88.5614,252600.0
2014-10-23 14:30:00,112.31,112.47,111.7,111.83,416200.0,88.5614,88.6876,88.0804,88.1829,416200.0
2014-10-23 15:00:00,111.83,112.26,111.56,112.2,615300.0,88.1829,88.522,87.97,88.4747,615300.0
2014-10-23 15:30:00,112.22,112.62,112.09,112.22,1091800.0,88.4905,88.8059,88.3879,88.4905,1091800.0
2014-10-24 09:30:00,112.81,113.0,111.89,112.24,330400.0,88.9557,89.1055,88.2302,88.5062,330400.0
2014-10-24 10:00:00,112.26,112.93,111.97,112.73,276000.0,88.522,89.0503,88.2933,88.8926,276000.0
2014-10-24 10:30:00,112.74,113.43,112.74,113.19,303400.0,88.9005,89.4446,88.9005,89.2553,303400.0
2014-10-24 11:00:00,113.16,113.38,113.06,113.11,227200.0,89.2317,89.4052,89.1528,89.1923,227200.0
2014-10-24 11:30:00,113.14,113.81,113.05,113.53,223100.0,89.2159,89.7442,89.145,89.5235,223100.0
2014-10-24 12:00:00,113.54,114.2,113.52,113.97,242500.0,89.5313,90.0518,89.5156,89.8704,242500.0
2014-10-24 12:30:00,113.96,114.08,113.78,113.86,171400.0,89.8625,89.9572,89.7206,89.7837,171400.0
2014-10-24 13:00:00,113.89,113.94,113.66,113.76,163400.0,89.8073,89.8468,89.626,89.7048,163400.0
2014-10-24 13:30:00,113.76,114.2,113.72,114.13,262400.0,89.7048,90.0518,89.6733,89.9966,262400.0
2014-10-24 14:00:00,114.15,114.38,114.0,114.14,258800.0,90.0124,90.1937,89.8941,90.0045,258800.0
2014-10-24 14:30:00,114.15,114.41,114.05,114.24,241800.0,90.0124,90.2174,89.9335,90.0833,241800.0
2014-10-24 15:00:00,114.25,114.46,114.25,114.38,343600.0,90.0912,90.2568,90.0912,90.1937,343600.0
2014-10-24 15:30:00,114.39,114.62,114.39,114.53,660200.0,90.2016,90.383,90.2016,90.312,660200.0
2014-10-27 09:30:00,114.39,114.39,113.38,113.79,314800.0,90.2016,90.2016,89.4052,89.7285,314800.0
2014-10-27 10:00:00,113.8,113.92,113.41,113.86,219400.0,89.7364,89.831,89.4288,89.7837,219400.0
2014-10-27 10:30:00,113.87,114.0,113.37,113.64,222400.0,89.7916,89.8941,89.3973,89.6102,222400.0
2014-10-27 11:00:00,113.65,114.15,113.6,114.15,141900.0,89.6181,90.0124,89.5787,90.0124,141900.0
2014-10-27 11:30:00,114.15,114.26,113.97,114.2,155800.0,90.0124,90.0991,89.8704,90.0518,155800.0
2014-10-27 12:00:00,114.18,114.65,114.16,114.4,248000.0,90.036,90.4066,90.0202,90.2095,248000.0
2014-10-27 12:30:00,114.42,114.47,114.02,114.23,193400.0,90.2253,90.2647,89.9098,90.0754,193400.0
2014-10-27 13:00:00,114.24,114.74,114.22,114.23,140400.0,90.0833,90.4776,90.0675,90.0754,140400.0
2014-10-27 13:30:00,114.24,114.33,114.12,114.32,168000.0,90.0833,90.1543,89.9887,90.1464,168000.0
2014-10-27 14:00:00,114.31,114.45,114.25,114.31,132100.0,90.1385,90.2489,90.0912,90.1385,132100.0
2014-10-27 14:30:00,114.29,114.41,114.08,114.18,143400.0,90.1227,90.2174,89.9572,90.036,143400.0
2014-10-27 15:00:00,114.18,114.6,114.18,114.5,218200.0,90.036,90.3672,90.036,90.2883,218200.0
2014-10-27 15:30:00,114.51,114.94,114.39,114.81,547100.0,90.2962,90.6353,90.2016,90.5328,547100.0
2014-10-28 09:30:00,115.09,116.24,115.05,115.74,327600.0,90.7536,91.6604,90.722,91.2661,327600.0
2014-10-28 10:00:00,115.75,116.16,115.47,115.78,204000.0,91.274,91.5973,91.0532,91.2977,204000.0
2014-10-28 10:30:00,115.76,116.13,115.68,115.92,184900.0,91.2819,91.5737,91.2188,91.4081,184900.0
2014-10-28 11:00:00,115.93,116.39,115.93,116.29,280900.0,91.416,91.7787,91.416,91.6998,280900.0
2014-10-28 11:30:00,116.3,116.47,116.22,116.22,222200.0,91.7077,91.8418,91.6446,91.6446,222200.0
2014-10-28 12:00:00,116.22,116.35,116.05,116.13,192000.0,91.6446,91.7471,91.5106,91.5737,192000.0
2014-10-28 12:30:00,116.13,116.16,115.78,115.9,160700.0,91.5737,91.5973,91.2977,91.3923,160700.0
2014-10-28 13:00:00,115.89,115.99,115.81,115.97,126000.0,91.3844,91.4633,91.3213,91.4475,126000.0
2014-10-28 13:30:00,115.97,116.0,115.82,115.95,150700.0,91.4475,91.4712,91.3292,91.4317,150700.0
2014-10-28 14:00:00,115.95,115.99,115.75,115.94,218900.0,91.4317,91.4633,91.274,91.4238,218900.0
2014-10-28 14:30:00,115.94,116.0,115.65,115.73,184200.0,91.4238,91.4712,91.1952,91.2583,184200.0
2014-10-28 15:00:00,115.74,116.12,115.74,116.02,303000.0,91.2661,91.5658,91.2661,91.4869,303000.0
2014-10-28 15:30:00,116.04,116.23,115.87,116.12,480100.0,91.5027,91.6525,91.3686,91.5658,480100.0
2014-10-29 09:30:00,116.31,116.94,115.51,116.81,273500.0,91.7156,92.2124,91.0848,92.1099,273500.0
2014-10-29 10:00:00,116.86,117.07,116.28,116.51,257800.0,92.1493,92.3149,91.692,91.8733,257800.0
2014-10-29 10:30:00,116.51,116.85,116.08,116.17,215700.0,91.8733,92.1414,91.5342,91.6052,215700.0
2014-10-29 11:00:00,116.19,116.71,116.19,116.47,148800.0,91.621,92.031,91.621,91.8418,148800.0
2014-10-29 11:30:00,116.43,116.46,116.09,116.19,104100.0,91.8102,91.8339,91.5421,91.621,104100.0
2014-10-29 12:00:00,116.2,116.2,115.47,115.51,217200.0,91.6289,91.6289,91.0532,91.0848,217200.0
2014-10-29 12:30:00,115.5,115.6,115.26,115.47,101200.0,91.0769,91.1557,90.8876,91.0532,101200.0
2014-10-29 13:00:00,115.47,115.71,115.47,115.62,108600.0,91.0532,91.2425,91.0532,91.1715,108600.0
2014-10-29 13:30:00,115.61,115.62,115.09,115.43,160300.0,91.1636,91.1715,90.7536,91.0217,160300.0
2014-10-29 14:00:00,115.43,115.43,114.31,115.04,433600.0,91.0217,91.0217,90.1385,90.7142,433600.0
2014-10-29 14:30:00,115.04,115.3,114.63,115.0,336700.0,90.7142,90.9192,90.3909,90.6826,336700.0
2014-10-29 15:00:00,115.02,115.07,114.37,114.92,234200.0,90.6984,90.7378,90.1858,90.6195,234200.0
2014-10-29 15:30:00,114.94,115.52,114.83,114.97,568800.0,90.6353,91.0927,90.5486,90.659,568800.0
2014-10-30 09:30:00,114.93,115.17,114.39,114.43,240100.0,90.6274,90.8167,90.2016,90.2331,240100.0
2014-10-30 10:00:00,114.39,114.88,114.08,114.83,228500.0,90.2016,90.588,89.9572,90.5486,228500.0
2014-10-30 10:30:00,114.88,115.45,114.87,115.45,183900.0,90.588,91.0375,90.5801,91.0375,183900.0
2014-10-30 11:00:00,115.45,115.68,115.42,115.57,207300.0,91.0375,91.2188,91.0138,91.1321,207300.0
2014-10-30 11:30:00,115.58,115.61,115.32,115.41,217300.0,91.14,91.1636,90.9349,91.0059,217300.0
2014-10-30 12:00:00,115.43,115.45,115.13,115.37,157200.0,91.0217,91.0375,90.7851,90.9744,157200.0
2014-10-30 12:30:00,115.36,115.49,115.23,115.27,265100.0,90.9665,91.069,90.864,90.8955,265100.0
2014-10-30 13:00:00,115.27,115.34,115.16,115.33,112300.0,90.8955,90.9507,90.8088,90.9428,112300.0
2014-10-30 13:30:00,115.29,115.93,115.23,115.77,163700.0,90.9113,91.416,90.864,91.2898,163700.0
2014-10-30 14:00:00,115.79,115.8,115.1,115.17,213600.0,91.3056,91.3134,90.7615,90.8167,213600.0
2014-10-30 14:30:00,115.18,115.36,114.44,114.52,240800.0,90.8246,90.9665,90.241,90.3041,240800.0
2014-10-30 15:00:00,114.53,114.86,114.48,114.54,283200.0,90.312,90.5722,90.2726,90.3199,283200.0
2014-10-30 15:30:00,114.59,115.09,114.53,115.01,556600.0,90.3593,90.7536,90.312,90.6905,556600.0
2014-10-31 09:30:00,116.3,117.1,115.61,115.8,390900.0,91.7077,92.3386,91.1636,91.3134,390900.0
2014-10-31 10:00:00,115.83,116.86,115.83,116.5,224000.0,91.3371,92.1493,91.3371,91.8654,224000.0
2014-10-31 10:30:00,116.49,116.54,116.13,116.36,179800.0,91.8575,91.897,91.5737,91.755,179800.0
2014-10-31 11:00:00,116.36,116.74,116.27,116.69,177100.0,91.755,92.0547,91.6841,92.0153,177100.0
2014-10-31 11:30:00,116.69,116.7,116.2,116.29,157400.0,92.0153,92.0231,91.6289,91.6998,157400.0
2014-10-31 12:00:00,116.27,116.29,116.01,116.05,108100.0,91.6841,91.6998,91.479,91.5106,108100.0
2014-10-31 12:30:00,116.05,116.15,116.02,116.06,98400.0,91.5106,91.5894,91.4869,91.5185,98400.0
2014-10-31 13:00:00,116.06,116.2,116.05,116.14,97500.0,91.5185,91.6289,91.5106,91.5816,97500.0
2014-10-31 13:30:00,116.14,116.16,115.85,115.89,102900.0,91.5816,91.5973,91.3529,91.3844,102900.0
2014-10-31 14:00:00,115.88,116.01,115.85,115.93,113500.0,91.3765,91.479,91.3529,91.416,113500.0
2014-10-31 14:30:00,115.93,116.06,115.84,115.92,166600.0,91.416,91.5185,91.345,91.4081,166600.0
2014-10-31 15:00:00,115.92,116.04,115.79,115.99,175800.0,91.4081,91.5027,91.3056,91.4633,175800.0
2014-10-31 15:30:00,116.0,116.51,115.98,116.4,709500.0,91.4712,91.8733,91.4554,91.7866,709500.0
2014-11-03 09:30:00,116.57,116.57,115.81,115.99,271700.0,91.9206,91.9206,91.3213,91.4633,271700.0
2014-11-03 10:00:00,116.02,116.27,115.4,115.52,217500.0,91.4869,91.6841,90.998,91.0927,217500.0
2014-11-03 10:30:00,115.54,115.71,114.91,115.53,203400.0,91.1084,91.2425,90.6116,91.1005,203400.0
2014-11-03 11:00:00,115.52,115.52,115.09,115.45,174800.0,91.0927,91.0927,90.7536,91.0375,174800.0
2014-11-03 11:30:00,115.44,115.58,115.33,115.52,164900.0,91.0296,91.14,90.9428,91.0927,164900.0
2014-11-03 12:00:00,115.52,115.61,115.37,115.61,133700.0,91.0927,91.1636,90.9744,91.1636,133700.0
2014-11-03 12:30:00,115.6,115.75,115.54,115.61,179100.0,91.1557,91.274,91.1084,91.1636,179100.0
2014-11-03 13:00:00,115.61,115.63,115.5,115.6,127300.0,91.1636,91.1794,91.0769,91.1557,127300.0
2014-11-03 13:30:00,115.6,115.65,115.5,115.57,136900.0,91.1557,91.1952,91.0769,91.1321,136900.0
2014-11-03 14:00:00,115.57,115.67,115.47,115.58,280500.0,91.1321,91.2109,91.0532,91.14,280500.0
2014-11-03 14:30:00,115.57,115.68,115.41,115.55,218500.0,91.1321,91.2188,91.0059,91.1163,218500.0
2014-11-03 15:00:00,115.54,115.62,115.31,115.35,327200.0,91.1084,91.1715,90.9271,90.9586,327200.0
2014-11-03 15:30:00,115.38,115.49,115.17,115.22,759400.0,90.9823,91.069,90.8167,90.8561,759400.0
2014-11-04 09:30:00,115.23,115.85,114.95,115.78,426100.0,90.864,91.3529,90.6432,91.2977,426100.0
2014-11-04 10:00:00,115.76,115.93,115.28,115.38,456600.0,91.2819,91.416,90.9034,90.9823,456600.0
2014-11-04 10:30:00,115.37,115.37,114.8,114.88,290400.0,90.9744,90.9744,90.5249,90.588,290400.0
2014-11-04 11:00:00,114.87,115.22,114.8,115.14,174800.0,90.5801,90.8561,90.5249,90.793,174800.0
2014-11-04 11:30:00,115.17,115.58,114.96,115.37,392300.0,90.8167,91.14,90.6511,90.9744,392300.0
2014-11-04 12:00:00,115.36,115.67,115.36,115.55,307400.0,90.9665,91.2109,90.9665,91.1163,307400.0
2014-11-04 12:30:00,115.57,115.78,115.31,115.63,236500.0,91.1321,91.2977,90.9271,91.1794,236500.0
2014-11-04 13:00:00,115.62,115.64,115.25,115.35,131800.0,91.1715,91.1873,90.8797,90.9586,131800.0
2014-11-04 13:30:00,115.36,115.53,115.28,115.46,161000.0,90.9665,91.1005,90.9034,91.0453,161000.0
2014-11-04 14:00:00,115.46,115.5,115.32,115.36,143400.0,91.0453,91.0769,90.9349,90.9665,143400.0
2014-11-04 14:30:00,115.34,115.47,115.27,115.32,194300.0,90.9507,91.0532,90.8955,90.9349,194300.0
2014-11-04 15:00:00,115.32,115.33,115.15,115.23,323400.0,90.9349,90.9428,90.8009,90.864,323400.0
2014-11-04 15:30:00,115.23,115.53,115.19,115.28,734400.0,90.864,91.1005,90.8324,90.9034,734400.0
2014-11-05 09:30:00,116.02,116.22,115.18,115.83,315400.0,91.4869,91.6446,90.8246,91.3371,315400.0
2014-11-05 10:00:00,115.82,116.11,115.59,115.64,290500.0,91.3292,91.5579,91.1479,91.1873,290500.0
2014-11-05 10:30:00,115.62,116.04,115.46,115.99,271200.0,91.1715,91.5027,91.0453,91.4633,271200.0
2014-11-05 11:00:00,115.99,116.42,115.98,116.28,256600.0,91.4633,91.8023,91.4554,91.692,256600.0
2014-11-05 11:30:00,116.28,116.3,115.97,115.99,237400.0,91.692,91.7077,91.4475,91.4633,237400.0
2014-11-05 12:00:00,115.99,116.05,115.94,115.97,135400.0,91.4633,91.5106,91.4238,91.4475,135400.0
2014-11-05 12:30:00,116.02,116.05,115.95,116.02,143700.0,91.4869,91.5106,91.4317,91.4869,143700.0
2014-11-05 13:00:00,116.02,116.17,115.87,115.89,303400.0,91.4869,91.6052,91.3686,91.3844,303400.0
2014-11-05 13:30:00,115.93,115.95,115.49,115.62,229500.0,91.416,91.4317,91.069,91.1715,229500.0
2014-11-05 14:00:00,115.64,116.39,115.62,116.29,203300.0,91.1873,91.7787,91.1715,91.6998,203300.0
2014-11-05 14:30:00,116.3,116.34,116.2,116.31,236100.0,91.7077,91.7393,91.6289,91.7156,236100.0
2014-11-05 15:00:00,116.32,116.34,116.18,116.28,183400.0,91.7235,91.7393,91.6131,91.692,183400.0
2014-11-05 15:30:00,116.27,116.42,116.17,116.39,417200.0,91.6841,91.8023,91.6052,91.7787,417200.0
2014-11-06 09:30:00,116.85,117.88,116.59,117.53,457200.0,92.1414,92.9536,91.9364,92.6776,457200.0
2014-11-06 10:00:00,117.55,117.83,117.23,117.73,239800.0,92.6934,92.9142,92.4411,92.8353,239800.0
2014-11-06 10:30:00,117.73,118.38,117.42,118.19,298300.0,92.8353,93.3479,92.5909,93.1981,298300.0
2014-11-06 11:00:00,118.19,119.15,118.19,118.96,317400.0,93.1981,93.9551,93.1981,93.8052,317400.0
2014-11-06 11:30:00,118.96,119.0,118.65,118.7,188800.0,93.8052,93.8368,93.5608,93.6002,188800.0
2014-11-06 12:00:00,118.69,118.89,118.46,118.71,179700.0,93.5923,93.7501,93.411,93.6081,179700.0
2014-11-06 12:30:00,118.69,118.91,118.52,118.83,169500.0,93.5923,93.7658,93.4583,93.7027,169500.0
2014-11-06 13:00:00,118.84,119.12,118.81,119.08,136800.0,93.7106,93.9314,93.687,93.8999,136800.0
2014-11-06 13:30:00,119.08,119.09,118.89,119.05,215900.0,93.8999,93.9078,93.7501,93.8762,215900.0
2014-11-06 14:00:00,119.05,119.07,118.86,118.92,169200.0,93.8762,93.892,93.7264,93.7737,169200.0
2014-11-06 14:30:00,118.9,119.09,118.72,119.09,272600.0,93.7579,93.9078,93.616,93.9078,272600.0
2014-11-06 15:00:00,119.08,119.12,118.63,118.72,333000.0,93.8999,93.9314,93.545,93.616,333000.0
2014-11-06 15:30:00,118.74,119.0,118.67,118.92,447400.0,93.6318,93.8368,93.5766,93.7737,447400.0
2014-11-07 09:30:00,118.94,119.66,118.77,119.02,316500.0,93.7895,94.3572,93.6554,93.8526,316500.0
2014-11-07 10:00:00,119.01,119.61,118.67,118.68,196900.0,93.8447,94.3178,93.5766,93.5845,196900.0
2014-11-07 10:30:00,118.66,119.0,118.47,118.87,198700.0,93.5687,93.8368,93.4189,93.7343,198700.0
2014-11-07 11:00:00,118.88,119.23,118.7,119.12,202500.0,93.7422,94.0182,93.6002,93.9314,202500.0
2014-11-07 11:30:00,119.13,119.19,118.85,118.9,137100.0,93.9393,93.9866,93.7185,93.7579,137100.0
2014-11-07 12:00:00,118.91,119.08,118.83,119.01,120800.0,93.7658,93.8999,93.7027,93.8447,120800.0
2014-11-07 12:30:00,119.01,119.01,118.74,118.85,142400.0,93.8447,93.8447,93.6318,93.7185,142400.0
2014-11-07 13:00:00,118.85,118.99,118.67,118.67,134100.0,93.7185,93.8289,93.5766,93.5766,134100.0
2014-11-07 13:30:00,118.68,118.76,118.57,118.58,105300.0,93.5845,93.6475,93.4977,93.5056,105300.0
2014-11-07 14:00:00,118.58,118.63,118.45,118.47,138500.0,93.5056,93.545,93.4031,93.4189,138500.0
2014-11-07 14:30:00,118.47,118.68,118.4,118.48,199700.0,93.4189,93.5845,93.3637,93.4267,199700.0
2014-11-07 15:00:00,118.47,118.6,118.21,118.21,284900.0,93.4189,93.5214,93.2138,93.2138,284900.0
2014-11-07 15:30:00,118.23,118.79,118.21,118.75,375400.0,93.2296,93.6712,93.2138,93.6397,375400.0
2014-11-10 09:30:00,119.3,119.78,119.15,119.48,381500.0,94.0734,94.4519,93.9551,94.2153,381500.0
2014-11-10 10:00:00,119.48,120.06,119.45,119.96,412300.0,94.2153,94.6726,94.1916,94.5938,412300.0
2014-11-10 10:30:00,119.94,120.63,119.94,120.49,242200.0,94.578,95.1221,94.578,95.0117,242200.0
2014-11-10 11:00:00,120.49,120.85,120.39,120.85,202200.0,95.0117,95.2956,94.9329,95.2956,202200.0
2014-11-10 11:30:00,120.87,121.06,120.85,121.02,209200.0,95.3114,95.4612,95.2956,95.4297,209200.0
2014-11-10 12:00:00,121.04,121.06,120.82,120.92,138900.0,95.4454,95.4612,95.2719,95.3508,138900.0
2014-11-10 12:30:00,120.93,121.0,120.86,120.98,120000.0,95.3587,95.4139,95.3035,95.3981,120000.0
2014-11-10 13:00:00,120.96,121.29,120.91,121.21,153800.0,95.3823,95.6426,95.3429,95.5795,153800.0
2014-11-10 13:30:00,121.22,121.25,120.89,120.91,127400.0,95.5874,95.611,95.3271,95.3429,127400.0
2014-11-10 14:00:00,120.91,121.01,120.81,120.93,124300.0,95.3429,95.4218,95.2641,95.3587,124300.0
2014-11-10 14:30:00,120.92,121.02,120.73,120.98,238400.0,95.3508,95.4297,95.201,95.3981,238400.0
2014-11-10 15:00:00,120.98,120.99,120.82,120.89,274600.0,95.3981,95.406,95.2719,95.3271,274600.0
2014-11-10 15:30:00,120.88,120.94,120.66,120.92,706500.0,95.3193,95.3666,95.1458,95.3508,706500.0
2014-11-11 09:30:00,121.03,121.37,120.51,121.17,326600.0,95.4375,95.7056,95.0275,95.5479,326600.0
2014-11-11 10:00:00,121.15,121.81,121.15,121.8,375300.0,95.5322,96.0526,95.5322,96.0447,375300.0
2014-11-11 10:30:00,121.8,121.82,121.35,121.4,196800.0,96.0447,96.0605,95.6899,95.7293,196800.0
2014-11-11 11:00:00,121.4,121.65,121.34,121.54,190100.0,95.7293,95.9264,95.682,95.8397,190100.0
2014-11-11 11:30:00,121.56,121.8,121.49,121.69,114800.0,95.8555,96.0447,95.8003,95.958,114800.0
2014-11-11 12:00:00,121.71,121.73,121.17,121.17,99600.0,95.9737,95.9895,95.5479,95.5479,99600.0
2014-11-11 12:30:00,121.17,121.19,121.03,121.06,85500.0,95.5479,95.5637,95.4375,95.4612,85500.0
2014-11-11 13:00:00,121.09,121.09,120.9,120.92,93200.0,95.4848,95.4848,95.335,95.3508,93200.0
2014-11-11 13:30:00,120.92,121.05,120.82,120.93,103600.0,95.3508,95.4533,95.2719,95.3587,103600.0
2014-11-11 14:00:00,120.94,121.05,120.83,120.99,93400.0,95.3666,95.4533,95.2798,95.406,93400.0
2014-11-11 14:30:00,120.98,121.02,120.81,120.99,91400.0,95.3981,95.4297,95.2641,95.406,91400.0
2014-11-11 15:00:00,120.97,121.14,120.91,121.07,168900.0,95.3902,95.5243,95.3429,95.4691,168900.0
2014-11-11 15:30:00,121.07,121.23,121.02,121.22,322600.0,95.4691,95.5952,95.4297,95.5874,322600.0
2014-11-12 09:30:00,121.29,121.32,120.67,120.72,351700.0,95.6426,95.6662,95.1537,95.1931,351700.0
2014-11-12 10:00:00,120.77,121.0,120.49,120.5,202500.0,95.2325,95.4139,95.0117,95.0196,202500.0
2014-11-12 10:30:00,120.5,120.54,120.09,120.1,170600.0,95.0196,95.0511,94.6963,94.7042,170600.0
2014-11-12 11:00:00,120.11,120.4,120.05,120.34,128700.0,94.7121,94.9408,94.6648,94.8934,128700.0
2014-11-12 11:30:00,120.37,120.7,120.35,120.63,116200.0,94.9171,95.1773,94.9013,95.1221,116200.0
2014-11-12 12:00:00,120.67,120.95,120.67,120.73,97200.0,95.1537,95.3745,95.1537,95.201,97200.0
2014-11-12 12:30:00,120.73,120.78,120.5,120.66,83300.0,95.201,95.2404,95.0196,95.1458,83300.0
2014-11-12 13:00:00,120.67,120.72,120.48,120.68,91400.0,95.1537,95.1931,95.0038,95.1615,91400.0
2014-11-12 13:30:00,120.68,120.77,120.45,120.51,82000.0,95.1615,95.2325,94.9802,95.0275,82000.0
2014-11-12 14:00:00,120.51,120.68,120.51,120.58,93100.0,95.0275,95.1615,95.0275,95.0827,93100.0
2014-11-12 14:30:00,120.58,120.58,120.37,120.43,123200.0,95.0827,95.0827,94.9171,94.9644,123200.0
2014-11-12 15:00:00,120.41,120.65,120.38,120.65,148100.0,94.9486,95.1379,94.925,95.1379,148100.0
2014-11-12 15:30:00,120.65,120.89,120.59,120.71,434000.0,95.1379,95.3271,95.0906,95.1852,434000.0
2014-11-13 09:30:00,120.41,121.38,120.41,121.3,256300.0,94.9486,95.7135,94.9486,95.6504,256300.0
2014-11-13 10:00:00,121.31,121.54,121.0,121.4,268300.0,95.6583,95.8397,95.4139,95.7293,268300.0
2014-11-13 10:30:00,121.43,121.6,121.33,121.38,134000.0,95.753,95.887,95.6741,95.7135,134000.0
2014-11-13 11:00:00,121.35,121.42,120.92,120.94,130600.0,95.6899,95.7451,95.3508,95.3666,130600.0
2014-11-13 11:30:00,120.93,121.04,120.53,120.92,92900.0,95.3587,95.4454,95.0433,95.3508,92900.0
2014-11-13 12:00:00,120.94,120.96,120.67,120.72,100900.0,95.3666,95.3823,95.1537,95.1931,100900.0
2014-11-13 12:30:00,120.75,120.82,120.53,120.54,102300.0,95.2167,95.2719,95.0433,95.0511,102300.0
2014-11-13 13:00:00,120.54,120.57,120.1,120.26,97300.0,95.0511,95.0748,94.7042,94.8304,97300.0
2014-11-13 13:30:00,120.26,120.29,120.05,120.19,137300.0,94.8304,94.854,94.6648,94.7752,137300.0
2014-11-13 14:00:00,120.17,120.38,120.06,120.24,156700.0,94.7594,94.925,94.6726,94.8146,156700.0
2014-11-13 14:30:00,120.26,120.41,120.22,120.38,216800.0,94.8304,94.9486,94.7988,94.925,216800.0
2014-11-13 15:00:00,120.38,120.6,120.32,120.45,166400.0,94.925,95.0985,94.8777,94.9802,166400.0
2014-11-13 15:30:00,120.45,120.61,120.2,120.25,487200.0,94.9802,95.1063,94.783,94.8225,487200.0
2014-11-14 09:30:00,120.24,120.79,120.15,120.48,337100.0,94.8146,95.2483,94.7436,95.0038,337100.0
2014-11-14 10:00:00,120.5,120.59,120.27,120.34,209700.0,95.0196,95.0906,94.8382,94.8934,209700.0
2014-11-14 10:30:00,120.33,120.82,120.0,120.76,152400.0,94.8856,95.2719,94.6253,95.2246,152400.0
2014-11-14 11:00:00,120.77,120.8,120.57,120.63,104600.0,95.2325,95.2562,95.0748,95.1221,104600.0
2014-11-14 11:30:00,120.62,120.77,120.51,120.55,88700.0,95.1142,95.2325,95.0275,95.059,88700.0
2014-11-14 12:00:00,120.56,120.6,120.34,120.46,85000.0,95.0669,95.0985,94.8934,94.9881,85000.0
2014-11-14 12:30:00,120.49,120.73,120.46,120.63,83500.0,95.0117,95.201,94.9881,95.1221,83500.0
2014-11-14 13:00:00,120.63,120.78,120.53,120.69,126100.0,95.1221,95.2404,95.0433,95.1694,126100.0
2014-11-14 13:30:00,120.69,120.76,120.48,120.51,77200.0,95.1694,95.2246,95.0038,95.0275,77200.0
2014-11-14 14:00:00,120.44,120.49,120.28,120.46,84600.0,94.9723,95.0117,94.8461,94.9881,84600.0
2014-11-14 14:30:00,120.44,120.64,120.34,120.54,150400.0,94.9723,95.13,94.8934,95.0511,150400.0
2014-11-14 15:00:00,120.56,120.85,120.53,120.74,174900.0,95.0669,95.2956,95.0433,95.2089,174900.0
2014-11-14 15:30:00,120.75,120.87,120.62,120.74,325700.0,95.2167,95.3114,95.1142,95.2089,325700.0
2014-11-17 09:30:00,120.23,120.4,119.81,120.24,235800.0,94.8067,94.9408,94.4755,94.8146,235800.0
2014-11-17 10:00:00,120.26,120.84,120.24,120.57,259400.0,94.8304,95.2877,94.8146,95.0748,259400.0
2014-11-17 10:30:00,120.56,120.8,120.44,120.78,156700.0,95.0669,95.2562,94.9723,95.2404,156700.0
2014-11-17 11:00:00,120.81,120.88,120.52,120.52,112200.0,95.2641,95.3193,95.0354,95.0354,112200.0
2014-11-17 11:30:00,120.54,120.76,120.44,120.71,85300.0,95.0511,95.2246,94.9723,95.1852,85300.0
2014-11-17 12:00:00,120.71,120.82,120.57,120.74,80100.0,95.1852,95.2719,95.0748,95.2089,80100.0
2014-11-17 12:30:00,120.72,120.95,120.67,120.7,97600.0,95.1931,95.3745,95.1537,95.1773,97600.0
2014-11-17 13:00:00,120.7,120.86,120.67,120.69,125600.0,95.1773,95.3035,95.1537,95.1694,125600.0
2014-11-17 13:30:00,120.69,120.73,120.41,120.43,87300.0,95.1694,95.201,94.9486,94.9644,87300.0
2014-11-17 14:00:00,120.42,120.48,120.38,120.46,101600.0,94.9565,95.0038,94.925,94.9881,101600.0
2014-11-17 14:30:00,120.47,120.63,120.47,120.55,122400.0,94.996,95.1221,94.996,95.059,122400.0
2014-11-17 15:00:00,120.56,120.67,120.42,120.48,179300.0,95.0669,95.1537,94.9565,95.0038,179300.0
2014-11-17 15:30:00,120.47,120.51,120.3,120.33,409300.0,94.996,95.0275,94.8619,94.8856,409300.0
2014-11-18 09:30:00,120.62,121.14,120.26,121.1,166800.0,95.1142,95.5243,94.8304,95.4927,166800.0
2014-11-18 10:00:00,121.14,121.16,120.76,120.78,216600.0,95.5243,95.54,95.2246,95.2404,216600.0
2014-11-18 10:30:00,120.78,120.88,120.43,120.71,111700.0,95.2404,95.3193,94.9644,95.1852,111700.0
2014-11-18 11:00:00,120.71,120.8,120.39,120.43,131300.0,95.1852,95.2562,94.9329,94.9644,131300.0
2014-11-18 11:30:00,120.44,120.53,120.36,120.45,136000.0,94.9723,95.0433,94.9092,94.9802,136000.0
2014-11-18 12:00:00,120.45,120.51,120.34,120.36,94400.0,94.9802,95.0275,94.8934,94.9092,94400.0
2014-11-18 12:30:00,120.37,120.4,120.12,120.34,115900.0,94.9171,94.9408,94.72,94.8934,115900.0
2014-11-18 13:00:00,120.33,120.5,120.25,120.5,131600.0,94.8856,95.0196,94.8225,95.0196,131600.0
2014-11-18 13:30:00,120.5,120.53,120.41,120.49,81700.0,95.0196,95.0433,94.9486,95.0117,81700.0
2014-11-18 14:00:00,120.5,120.68,120.48,120.62,130800.0,95.0196,95.1615,95.0038,95.1142,130800.0
2014-11-18 14:30:00,120.62,120.88,120.61,120.85,83700.0,95.1142,95.3193,95.1063,95.2956,83700.0
2014-11-18 15:00:00,120.86,121.15,120.81,120.88,162500.0,95.3035,95.5322,95.2641,95.3193,162500.0
2014-11-18 15:30:00,120.89,120.9,120.63,120.65,254500.0,95.3271,95.335,95.1221,95.1379,254500.0
2014-11-19 09:30:00,120.56,120.57,119.65,120.0,304900.0,95.0669,95.0748,94.3493,94.6253,304900.0
2014-11-19 10:00:00,119.95,120.03,119.66,119.78,124300.0,94.5859,94.649,94.3572,94.4519,124300.0
2014-11-19 10:30:00,119.78,120.0,119.76,119.91,117400.0,94.4519,94.6253,94.4361,94.5544,117400.0
2014-11-19 11:00:00,119.9,120.18,119.82,120.17,142900.0,94.5465,94.7673,94.4834,94.7594,142900.0
2014-11-19 11:30:00,120.17,120.54,120.1,120.49,192100.0,94.7594,95.0511,94.7042,95.0117,192100.0
2014-11-19 12:00:00,120.5,120.52,120.33,120.35,105100.0,95.0196,95.0354,94.8856,94.9013,105100.0
2014-11-19 12:30:00,120.38,120.4,120.14,120.26,91500.0,94.925,94.9408,94.7357,94.8304,91500.0
2014-11-19 13:00:00,120.26,120.3,120.07,120.07,111700.0,94.8304,94.8619,94.6805,94.6805,111700.0
2014-11-19 13:30:00,120.09,120.23,120.05,120.11,98400.0,94.6963,94.8067,94.6648,94.7121,98400.0
2014-11-19 14:00:00,120.12,120.61,120.09,120.18,163800.0,94.72,95.1063,94.6963,94.7673,163800.0
2014-11-19 14:30:00,120.19,120.32,120.09,120.26,115100.0,94.7752,94.8777,94.6963,94.8304,115100.0
2014-11-19 15:00:00,120.27,120.57,120.17,120.36,175200.0,94.8382,95.0748,94.7594,94.9092,175200.0
2014-11-19 15:30:00,120.36,120.59,120.33,120.48,213200.0,94.9092,95.0906,94.8856,95.0038,213200.0
2014-11-20 09:30:00,119.82,120.48,119.68,120.45,261600.0,94.4834,95.0038,94.373,94.9802,261600.0
2014-11-20 10:00:00,120.42,120.79,120.41,120.54,227100.0,94.9565,95.2483,94.9486,95.0511,227100.0
2014-11-20 10:30:00,120.56,120.91,120.56,120.68,157100.0,95.0669,95.3429,95.0669,95.1615,157100.0
2014-11-20 11:00:00,120.69,120.78,120.56,120.68,142900.0,95.1694,95.2404,95.0669,95.1615,142900.0
2014-11-20 11:30:00,120.69,120.75,120.59,120.62,81200.0,95.1694,95.2167,95.0906,95.1142,81200.0
2014-11-20 12:00:00,120.62,120.77,120.54,120.72,77900.0,95.1142,95.2325,95.0511,95.1931,77900.0
2014-11-20 12:30:00,120.72,120.93,120.69,120.74,66800.0,95.1931,95.3587,95.1694,95.2089,66800.0
2014-11-20 13:00:00,120.76,120.95,120.73,120.82,96400.0,95.2246,95.3745,95.201,95.2719,96400.0
2014-11-20 13:30:00,120.83,120.89,120.61,120.72,77200.0,95.2798,95.3271,95.1063,95.1931,77200.0
2014-11-20 14:00:00,120.73,120.89,120.69,120.7,106700.0,95.201,95.3271,95.1694,95.1773,106700.0
2014-11-20 14:30:00,120.69,120.73,120.58,120.64,84600.0,95.1694,95.201,95.0827,95.13,84600.0
2014-11-20 15:00:00,120.64,120.82,120.59,120.77,133700.0,95.13,95.2719,95.0906,95.2325,133700.0
2014-11-20 15:30:00,120.77,120.98,120.75,120.93,281000.0,95.2325,95.3981,95.2167,95.3587,281000.0
2014-11-21 09:30:00,122.23,122.3,121.22,122.25,619500.0,96.3838,96.439,95.5874,96.3996,619500.0
2014-11-21 10:00:00,122.24,122.29,121.77,121.79,236700.0,96.3917,96.4311,96.0211,96.0368,236700.0
2014-11-21 10:30:00,121.8,122.15,121.66,122.14,163100.0,96.0447,96.3207,95.9343,96.3128,163100.0
2014-11-21 11:00:00,122.14,122.78,122.12,122.66,1150100.0,96.3128,96.8175,96.2971,96.7229,1150100.0
2014-11-21 11:30:00,122.67,122.79,122.6,122.75,324200.0,96.7307,96.8254,96.6756,96.7938,324200.0
2014-11-21 12:00:00,122.74,122.79,122.06,122.06,265500.0,96.7859,96.8254,96.2497,96.2497,265500.0
2014-11-21 12:30:00,122.07,122.2,121.71,121.9,172800.0,96.2576,96.3601,95.9737,96.1236,172800.0
2014-11-21 13:00:00,121.91,121.97,121.6,121.6,110100.0,96.1315,96.1788,95.887,95.887,110100.0
2014-11-21 13:30:00,121.58,121.71,121.33,121.61,152700.0,95.8712,95.9737,95.6741,95.8949,152700.0
2014-11-21 14:00:00,121.62,121.78,121.57,121.59,127700.0,95.9028,96.0289,95.8634,95.8791,127700.0
2014-11-21 14:30:00,121.57,121.91,121.52,121.89,176600.0,95.8634,96.1315,95.8239,96.1157,176600.0
2014-11-21 15:00:00,121.88,121.94,121.77,121.87,133000.0,96.1078,96.1551,96.0211,96.0999,133000.0
2014-11-21 15:30:00,121.87,122.08,121.74,121.9,554800.0,96.0999,96.2655,95.9974,96.1236,554800.0
2014-11-24 09:30:00,122.49,123.37,122.42,123.18,267900.0,96.5888,97.2827,96.5336,97.1329,267900.0
2014-11-24 10:00:00,123.17,123.26,123.01,123.09,165000.0,97.125,97.196,96.9989,97.0619,165000.0
2014-11-24 10:30:00,123.09,123.1,122.8,122.87,202300.0,97.0619,97.0698,96.8333,96.8885,202300.0
2014-11-24 11:00:00,122.85,122.9,122.53,122.59,174200.0,96.8727,96.9121,96.6204,96.6677,174200.0
2014-11-24 11:30:00,122.6,122.67,122.4,122.51,94800.0,96.6756,96.7307,96.5178,96.6046,94800.0
2014-11-24 12:00:00,122.49,122.75,122.48,122.63,106600.0,96.5888,96.7938,96.5809,96.6992,106600.0
2014-11-24 12:30:00,122.62,122.68,122.52,122.65,80100.0,96.6913,96.7386,96.6125,96.715,80100.0
2014-11-24 13:00:00,122.65,122.74,122.58,122.72,93800.0,96.715,96.7859,96.6598,96.7702,93800.0
2014-11-24 13:30:00,122.74,122.74,122.57,122.65,103000.0,96.7859,96.7859,96.6519,96.715,103000.0
2014-11-24 14:00:00,122.63,122.79,122.62,122.73,116100.0,96.6992,96.8254,96.6913,96.7781,116100.0
2014-11-24 14:30:00,122.74,122.84,122.64,122.75,129100.0,96.7859,96.8648,96.7071,96.7938,129100.0
2014-11-24 15:00:00,122.74,122.81,122.66,122.8,156600.0,96.7859,96.8411,96.7229,96.8333,156600.0
2014-11-24 15:30:00,122.79,123.0,122.75,122.94,336100.0,96.8254,96.991,96.7938,96.9437,336100.0
2014-11-25 09:30:00,122.77,123.61,122.77,123.29,223000.0,96.8096,97.472,96.8096,97.2196,223000.0
2014-11-25 10:00:00,123.27,123.38,122.99,123.26,186500.0,97.2039,97.2906,96.9831,97.196,186500.0
2014-11-25 10:30:00,123.26,123.26,122.91,123.03,144200.0,97.196,97.196,96.92,97.0146,144200.0
2014-11-25 11:00:00,123.02,123.1,122.73,122.85,148600.0,97.0067,97.0698,96.7781,96.8727,148600.0
2014-11-25 11:30:00,122.85,123.07,122.84,123.05,160400.0,96.8727,97.0462,96.8648,97.0304,160400.0
2014-11-25 12:00:00,123.07,123.21,122.93,122.98,171300.0,97.0462,97.1566,96.9358,96.9752,171300.0
2014-11-25 12:30:00,122.98,123.13,122.96,123.04,171700.0,96.9752,97.0935,96.9594,97.0225,171700.0
2014-11-25 13:00:00,123.04,123.06,122.94,122.99,171900.0,97.0225,97.0383,96.9437,96.9831,171900.0
2014-11-25 13:30:00,122.99,123.02,122.9,122.99,163500.0,96.9831,97.0067,96.9121,96.9831,163500.0
2014-11-25 14:00:00,122.98,123.01,122.81,122.87,181900.0,96.9752,96.9989,96.8411,96.8885,181900.0
2014-11-25 14:30:00,122.89,122.9,122.41,122.54,183000.0,96.9042,96.9121,96.5257,96.6282,183000.0
2014-11-25 15:00:00,122.54,122.93,122.49,122.88,305900.0,96.6282,96.9358,96.5888,96.8963,305900.0
2014-11-25 15:30:00,122.89,122.93,122.61,122.68,468500.0,96.9042,96.9358,96.6834,96.7386,468500.0
2014-11-26 09:30:00,122.69,122.99,122.41,122.9,177300.0,96.7465,96.9831,96.5257,96.9121,177300.0
2014-11-26 10:00:00,122.9,123.06,122.65,122.91,121300.0,96.9121,97.0383,96.715,96.92,121300.0
2014-11-26 10:30:00,122.93,123.0,122.71,122.9,139000.0,96.9358,96.991,96.7623,96.9121,139000.0
2014-11-26 11:00:00,122.91,122.94,122.8,122.87,122800.0,96.92,96.9437,96.8333,96.8885,122800.0
2014-11-26 11:30:00,122.86,122.99,122.8,122.94,106200.0,96.8806,96.9831,96.8333,96.9437,106200.0
2014-11-26 12:00:00,122.93,123.02,122.85,122.95,89600.0,96.9358,97.0067,96.8727,96.9515,89600.0
2014-11-26 12:30:00,122.95,123.02,122.92,123.01,68600.0,96.9515,97.0067,96.9279,96.9989,68600.0
2014-11-26 13:00:00,123.02,123.2,123.02,123.15,92800.0,97.0067,97.1487,97.0067,97.1093,92800.0
2014-11-26 13:30:00,123.15,123.33,123.14,123.28,101900.0,97.1093,97.2512,97.1014,97.2118,101900.0
2014-11-26 14:00:00,123.27,123.33,123.14,123.17,67700.0,97.2039,97.2512,97.1014,97.125,67700.0
2014-11-26 14:30:00,123.16,123.18,123.03,123.08,90600.0,97.1171,97.1329,97.0146,97.0541,90600.0
2014-11-26 15:00:00,123.07,123.15,123.01,123.14,90200.0,97.0462,97.1093,96.9989,97.1014,90200.0
2014-11-26 15:30:00,123.14,123.44,123.11,123.31,349500.0,97.1014,97.3379,97.0777,97.2354,349500.0
2014-11-28 09:30:00,121.84,122.29,120.5,120.54,862300.0,96.4876,96.844,95.4265,95.4582,862300.0
2014-11-28 10:00:00,120.53,120.77,119.76,119.78,620300.0,95.4502,95.6403,94.8405,94.8563,620300.0
2014-11-28 10:30:00,119.77,120.11,118.97,119.11,497200.0,94.8484,95.1176,94.2148,94.3257,497200.0
2014-11-28 11:00:00,119.1,119.5,118.76,118.87,376700.0,94.3178,94.6346,94.0485,94.1356,376700.0
2014-11-28 11:30:00,118.87,118.94,117.78,118.07,521600.0,94.1356,94.1911,93.2724,93.5021,521600.0
2014-11-28 12:00:00,118.08,118.11,117.53,117.55,563100.0,93.51,93.5338,93.0745,93.0903,563100.0
2014-11-28 12:30:00,117.53,117.57,116.55,116.81,916500.0,93.0745,93.1061,92.2984,92.5043,916500.0
2014-12-01 09:30:00,116.44,116.67,113.53,113.88,1385900.0,92.2113,92.3934,89.9068,90.184,1385900.0
2014-12-01 10:00:00,113.88,114.46,113.19,114.44,784000.0,90.184,90.6433,89.6375,90.6274,784000.0
2014-12-01 10:30:00,114.43,114.57,114.15,114.42,418400.0,90.6195,90.7304,90.3978,90.6116,418400.0
2014-12-01 11:00:00,114.4,114.77,113.77,114.55,497500.0,90.5958,90.8888,90.0968,90.7145,497500.0
2014-12-01 11:30:00,114.58,114.62,114.0,114.02,437800.0,90.7383,90.77,90.279,90.2948,437800.0
2014-12-01 12:00:00,114.01,114.43,113.91,114.38,266200.0,90.2869,90.6195,90.2077,90.5799,266200.0
2014-12-01 12:30:00,114.39,114.81,114.26,114.81,259400.0,90.5878,90.9204,90.4849,90.9204,259400.0
2014-12-01 13:00:00,114.81,114.95,114.73,114.83,263000.0,90.9204,91.0313,90.8571,90.9363,263000.0
2014-12-01 13:30:00,114.84,115.29,114.8,115.16,259400.0,90.9442,91.3006,90.9125,91.1976,259400.0
2014-12-01 14:00:00,115.15,115.22,114.71,114.77,148100.0,91.1897,91.2451,90.8413,90.8888,148100.0
2014-12-01 14:30:00,114.77,115.19,114.76,115.18,188700.0,90.8888,91.2214,90.8808,91.2135,188700.0
2014-12-01 15:00:00,115.17,115.36,115.14,115.23,354900.0,91.2055,91.356,91.1818,91.2531,354900.0
2014-12-01 15:30:00,115.23,115.27,114.58,114.61,779400.0,91.2531,91.2847,90.7383,90.7621,779400.0
2014-12-02 09:30:00,114.98,116.09,114.31,116.08,490900.0,91.0551,91.9341,90.5245,91.9262,490900.0
2014-12-02 10:00:00,116.08,116.2,115.79,115.98,252000.0,91.9262,92.0212,91.6965,91.847,252000.0
2014-12-02 10:30:00,115.98,116.0,115.52,115.95,226600.0,91.847,91.8628,91.4827,91.8232,226600.0
2014-12-02 11:00:00,115.96,116.93,115.94,116.65,306700.0,91.8312,92.5993,91.8153,92.3776,306700.0
2014-12-02 11:30:00,116.65,117.43,116.57,117.37,527400.0,92.3776,92.9953,92.3142,92.9478,527400.0
2014-12-02 12:00:00,117.35,117.57,117.28,117.44,184000.0,92.9319,93.1061,92.8765,93.0032,184000.0
2014-12-02 12:30:00,117.46,117.49,117.06,117.18,210000.0,93.019,93.0428,92.7023,92.7973,210000.0
2014-12-02 13:00:00,117.2,117.69,117.18,117.69,181700.0,92.8131,93.2012,92.7973,93.2012,181700.0
2014-12-02 13:30:00,117.69,117.91,117.62,117.87,256300.0,93.2012,93.3754,93.1457,93.3437,256300.0
2014-12-02 14:00:00,117.87,117.96,117.71,117.74,291000.0,93.3437,93.415,93.217,93.2408,291000.0
2014-12-02 14:30:00,117.73,118.42,117.71,118.41,273100.0,93.2329,93.7793,93.217,93.7714,273100.0
2014-12-02 15:00:00,118.41,118.94,118.35,118.87,551000.0,93.7714,94.1911,93.7238,94.1356,551000.0
2014-12-02 15:30:00,118.87,119.05,118.72,118.95,1082400.0,94.1356,94.2782,94.0169,94.199,1082400.0
2014-12-03 09:30:00,119.35,120.6,119.29,119.99,446900.0,94.5158,95.5057,94.4683,95.0226,446900.0
2014-12-03 10:00:00,120.02,120.08,119.59,119.93,336400.0,95.0464,95.0939,94.7058,94.9751,336400.0
2014-12-03 10:30:00,119.94,120.26,119.85,120.14,316700.0,94.983,95.2364,94.9117,95.1414,316700.0
2014-12-03 11:00:00,120.14,120.72,120.04,120.71,273100.0,95.1414,95.6007,95.0622,95.5928,273100.0
2014-12-03 11:30:00,120.7,120.82,120.64,120.72,389200.0,95.5849,95.6799,95.5373,95.6007,389200.0
2014-12-03 12:00:00,120.73,120.81,120.35,120.39,151900.0,95.6086,95.672,95.3077,95.3394,151900.0
2014-12-03 12:30:00,120.38,120.44,120.22,120.43,155400.0,95.3314,95.379,95.2047,95.371,155400.0
2014-12-03 13:00:00,120.44,120.56,120.37,120.55,141700.0,95.379,95.474,95.3235,95.4661,141700.0
2014-12-03 13:30:00,120.54,120.59,120.34,120.48,162500.0,95.4582,95.4977,95.2998,95.4106,162500.0
2014-12-03 14:00:00,120.5,121.26,120.5,121.08,297400.0,95.4265,96.0283,95.4265,95.8858,297400.0
2014-12-03 14:30:00,121.08,121.17,120.83,120.84,203500.0,95.8858,95.9571,95.6878,95.6957,203500.0
2014-12-03 15:00:00,120.83,121.14,120.76,121.11,260700.0,95.6878,95.9333,95.6324,95.9095,260700.0
2014-12-03 15:30:00,121.11,121.39,121.01,121.03,685000.0,95.9095,96.1313,95.8304,95.8462,685000.0
2014-12-04 09:30:00,120.42,121.24,120.18,120.61,347200.0,95.3631,96.0125,95.1731,95.5136,347200.0
2014-12-04 10:00:00,120.58,120.7,119.45,119.45,230000.0,95.4898,95.5849,94.595,94.595,230000.0
2014-12-04 10:30:00,119.45,119.63,118.96,119.59,273300.0,94.595,94.7375,94.2069,94.7058,273300.0
2014-12-04 11:00:00,119.58,119.7,119.47,119.55,234300.0,94.6979,94.7929,94.6108,94.6741,234300.0
2014-12-04 11:30:00,119.55,119.81,119.48,119.73,165600.0,94.6741,94.88,94.6187,94.8167,165600.0
2014-12-04 12:00:00,119.72,120.07,119.67,120.0,167800.0,94.8088,95.0859,94.7692,95.0305,167800.0
2014-12-04 12:30:00,119.99,120.5,119.95,120.19,201300.0,95.0226,95.4265,94.9909,95.181,201300.0
2014-12-04 13:00:00,120.19,120.5,120.12,120.34,148700.0,95.181,95.4265,95.1255,95.2998,148700.0
2014-12-04 13:30:00,120.33,120.35,119.91,119.93,164900.0,95.2918,95.3077,94.9592,94.9751,164900.0
2014-12-04 14:00:00,119.92,120.02,119.83,119.92,105800.0,94.9672,95.0464,94.8959,94.9672,105800.0
2014-12-04 14:30:00,119.92,119.93,119.67,119.74,129600.0,94.9672,94.9751,94.7692,94.8246,129600.0
2014-12-04 15:00:00,119.74,119.87,119.34,119.44,246500.0,94.8246,94.9276,94.5078,94.587,246500.0
2014-12-04 15:30:00,119.42,119.77,119.33,119.76,355100.0,94.5712,94.8484,94.4999,94.8405,355100.0
2014-12-05 09:30:00,120.0,120.3,119.41,119.87,327500.0,95.0305,95.2681,94.5633,94.9276,327500.0
2014-12-05 10:00:00,119.9,120.12,119.66,120.0,186800.0,94.9513,95.1255,94.7613,95.0305,186800.0
2014-12-05 10:30:00,119.99,120.04,119.44,119.44,147500.0,95.0226,95.0622,94.587,94.587,147500.0
2014-12-05 11:00:00,119.45,119.72,119.44,119.67,119400.0,94.595,94.8088,94.587,94.7692,119400.0
2014-12-05 11:30:00,119.66,119.81,119.51,119.53,110600.0,94.7613,94.88,94.6425,94.6583,110600.0
2014-12-05 12:00:00,119.54,119.68,119.48,119.58,115900.0,94.6662,94.7771,94.6187,94.6979,115900.0
2014-12-05 12:30:00,119.59,119.64,119.43,119.45,98000.0,94.7058,94.7454,94.5791,94.595,98000.0
2014-12-05 13:00:00,119.45,119.45,118.99,119.13,100500.0,94.595,94.595,94.2307,94.3415,100500.0
2014-12-05 13:30:00,119.14,119.51,119.14,119.24,95900.0,94.3495,94.6425,94.3495,94.4287,95900.0
2014-12-05 14:00:00,119.24,119.33,119.1,119.14,97800.0,94.4287,94.4999,94.3178,94.3495,97800.0
2014-12-05 14:30:00,119.12,119.18,118.85,118.88,121600.0,94.3336,94.3811,94.1198,94.1436,121600.0
2014-12-05 15:00:00,118.87,118.92,118.72,118.76,216800.0,94.1356,94.1752,94.0169,94.0485,216800.0
2014-12-05 15:30:00,118.76,118.78,118.15,118.59,612500.0,94.0485,94.0644,93.5655,93.9139,612500.0
2014-12-08 09:30:00,117.87,118.08,116.62,116.68,495000.0,93.3437,93.51,92.3538,92.4013,495000.0
2014-12-08 10:00:00,116.67,117.04,116.22,116.25,308100.0,92.3934,92.6864,92.0371,92.0608,308100.0
2014-12-08 10:30:00,116.26,116.61,116.15,116.41,307100.0,92.0687,92.3459,91.9816,92.1875,307100.0
2014-12-08 11:00:00,116.42,117.02,116.39,116.61,227500.0,92.1954,92.6706,92.1717,92.3459,227500.0
2014-12-08 11:30:00,116.59,116.76,116.39,116.47,158600.0,92.3301,92.4647,92.1717,92.235,158600.0
2014-12-08 12:00:00,116.46,116.51,115.61,115.67,341500.0,92.2271,92.2667,91.554,91.6015,341500.0
2014-12-08 12:30:00,115.67,115.87,115.29,115.35,260100.0,91.6015,91.7599,91.3006,91.3481,260100.0
2014-12-08 13:00:00,115.35,115.44,115.1,115.1,350500.0,91.3481,91.4194,91.1501,91.1501,350500.0
2014-12-08 13:30:00,115.09,115.13,114.68,114.81,232000.0,91.1422,91.1739,90.8175,90.9204,232000.0
2014-12-08 14:00:00,114.83,114.85,114.27,114.36,413900.0,90.9363,90.9521,90.4928,90.5641,413900.0
2014-12-08 14:30:00,114.35,115.08,114.34,114.97,488300.0,90.5562,91.1343,90.5482,91.0472,488300.0
2014-12-08 15:00:00,114.97,115.04,114.79,115.0,327800.0,91.0472,91.1026,90.9046,91.0709,327800.0
2014-12-08 15:30:00,115.0,115.08,114.77,114.96,681300.0,91.0709,91.1343,90.8888,91.0392,681300.0
2014-12-09 09:30:00,112.91,113.52,111.89,113.14,856800.0,89.4158,89.8989,88.608,89.5979,856800.0
2014-12-09 10:00:00,113.1,114.16,112.89,113.51,611500.0,89.5663,90.4057,89.4,89.8909,611500.0
2014-12-09 10:30:00,113.55,114.19,113.37,113.93,386900.0,89.9226,90.4295,89.7801,90.2236,386900.0
2014-12-09 11:00:00,113.94,114.78,113.65,114.69,313400.0,90.2315,90.8967,90.0018,90.8254,313400.0
2014-12-09 11:30:00,114.67,115.35,114.67,115.24,305400.0,90.8096,91.3481,90.8096,91.261,305400.0
2014-12-09 12:00:00,115.24,115.36,114.99,115.3,181200.0,91.261,91.356,91.063,91.3085,181200.0
2014-12-09 12:30:00,115.3,115.64,115.26,115.54,281900.0,91.3085,91.5777,91.2768,91.4985,281900.0
2014-12-09 13:00:00,115.54,115.73,115.46,115.61,164000.0,91.4985,91.649,91.4352,91.554,164000.0
2014-12-09 13:30:00,115.63,115.78,115.45,115.63,186900.0,91.5698,91.6886,91.4273,91.5698,186900.0
2014-12-09 14:00:00,115.64,115.85,115.64,115.7,165700.0,91.5777,91.744,91.5777,91.6253,165700.0
2014-12-09 14:30:00,115.7,115.82,115.32,115.65,176900.0,91.6253,91.7203,91.3243,91.5857,176900.0
2014-12-09 15:00:00,115.67,116.0,115.66,115.88,292600.0,91.6015,91.8628,91.5936,91.7678,292600.0
2014-12-09 15:30:00,115.88,116.12,115.81,116.03,636200.0,91.7678,91.9579,91.7124,91.8866,636200.0
2014-12-10 09:30:00,115.91,116.34,113.93,114.1,401400.0,91.7916,92.1321,90.2236,90.3582,401400.0
2014-12-10 10:00:00,114.1,114.56,113.98,114.04,307000.0,90.3582,90.7225,90.2632,90.3107,307000.0
2014-12-10 10:30:00,114.03,114.65,113.6,114.63,213900.0,90.3027,90.7937,89.9622,90.7779,213900.0
2014-12-10 11:00:00,114.65,114.78,113.96,113.98,214300.0,90.7937,90.8967,90.2473,90.2632,214300.0
2014-12-10 11:30:00,113.96,114.33,113.91,114.17,215900.0,90.2473,90.5403,90.2077,90.4136,215900.0
2014-12-10 12:00:00,114.15,114.34,114.04,114.12,165700.0,90.3978,90.5482,90.3107,90.374,165700.0
2014-12-10 12:30:00,114.13,114.75,113.98,114.6,184500.0,90.3819,90.8729,90.2632,90.7541,184500.0
2014-12-10 13:00:00,114.59,114.88,114.57,114.69,145300.0,90.7462,90.9759,90.7304,90.8254,145300.0
2014-12-10 13:30:00,114.66,114.73,113.65,113.68,200200.0,90.8017,90.8571,90.0018,90.0256,200200.0
2014-12-10 14:00:00,113.67,113.93,113.28,113.29,258800.0,90.0177,90.2236,89.7088,89.7167,258800.0
2014-12-10 14:30:00,113.28,113.6,113.05,113.07,435000.0,89.7088,89.9622,89.5267,89.5425,435000.0
2014-12-10 15:00:00,113.06,113.81,112.98,113.61,354800.0,89.5346,90.1285,89.4712,89.9701,354800.0
2014-12-10 15:30:00,113.61,113.88,113.27,113.69,608100.0,89.9701,90.184,89.7009,90.0335,608100.0
2014-12-11 09:30:00,113.98,114.9,113.48,114.59,305100.0,90.2632,90.9917,89.8672,90.7462,305100.0
2014-12-11 10:00:00,114.59,115.28,114.43,115.27,287500.0,90.7462,91.2926,90.6195,91.2847,287500.0
2014-12-11 10:30:00,115.26,115.44,114.86,115.12,250600.0,91.2768,91.4194,90.96,91.1659,250600.0
2014-12-11 11:00:00,115.13,115.36,114.77,115.08,259600.0,91.1739,91.356,90.8888,91.1343,259600.0
2014-12-11 11:30:00,115.08,115.76,115.08,115.54,212300.0,91.1343,91.6728,91.1343,91.4985,212300.0
2014-12-11 12:00:00,115.56,115.67,115.28,115.66,151100.0,91.5144,91.6015,91.2926,91.5936,151100.0
2014-12-11 12:30:00,115.65,115.79,115.49,115.69,142400.0,91.5857,91.6965,91.459,91.6173,142400.0
2014-12-11 13:00:00,115.71,115.81,115.22,115.29,166700.0,91.6332,91.7124,91.2451,91.3006,166700.0
2014-12-11 13:30:00,115.3,115.62,115.07,115.07,145400.0,91.3085,91.5619,91.1263,91.1263,145400.0
2014-12-11 14:00:00,115.06,115.28,114.95,114.96,196200.0,91.1184,91.2926,91.0313,91.0392,196200.0
2014-12-11 14:30:00,114.96,115.28,114.49,114.55,268500.0,91.0392,91.2926,90.667,90.7145,268500.0
2014-12-11 15:00:00,114.56,115.01,114.51,114.93,277400.0,90.7225,91.0788,90.6829,91.0155,277400.0
2014-12-11 15:30:00,114.94,115.14,114.06,114.35,550800.0,91.0234,91.1818,90.3265,90.5562,550800.0
2014-12-12 09:30:00,113.63,115.6,113.57,115.36,431300.0,89.986,91.5461,89.9385,91.356,431300.0
2014-12-12 10:00:00,115.36,115.75,114.91,115.31,246200.0,91.356,91.6649,90.9996,91.3164,246200.0
2014-12-12 10:30:00,115.3,115.44,114.93,114.95,349100.0,91.3085,91.4194,91.0155,91.0313,349100.0
2014-12-12 11:00:00,114.98,114.98,114.16,114.32,274200.0,91.0551,91.0551,90.4057,90.5324,274200.0
2014-12-12 11:30:00,114.3,114.84,114.23,114.27,180500.0,90.5166,90.9442,90.4611,90.4928,180500.0
2014-12-12 12:00:00,114.28,114.92,114.12,114.9,154100.0,90.5007,91.0076,90.374,90.9917,154100.0
2014-12-12 12:30:00,114.9,115.01,114.3,114.35,137400.0,90.9917,91.0788,90.5166,90.5562,137400.0
2014-12-12 13:00:00,114.36,114.99,114.28,114.68,187600.0,90.5641,91.063,90.5007,90.8175,187600.0
2014-12-12 13:30:00,114.7,114.85,114.18,114.71,174000.0,90.8333,90.9521,90.4215,90.8413,174000.0
2014-12-12 14:00:00,114.67,114.82,114.31,114.34,203700.0,90.8096,90.9284,90.5245,90.5482,203700.0
2014-12-12 14:30:00,114.33,114.6,114.19,114.57,191500.0,90.5403,90.7541,90.4295,90.7304,191500.0
2014-12-12 15:00:00,114.63,114.66,113.65,113.65,372100.0,90.7779,90.8017,90.0018,90.0018,372100.0
2014-12-12 15:30:00,113.66,113.66,112.5,112.58,984100.0,90.0097,90.0097,89.0911,89.1545,984100.0
2014-12-15 09:30:00,113.15,114.52,112.93,113.2,389700.0,89.6059,90.6908,89.4316,89.6455,389700.0
2014-12-15 10:00:00,113.18,113.3,112.51,112.68,326900.0,89.6296,89.7246,89.099,89.2337,326900.0
2014-12-15 10:30:00,112.67,112.84,112.16,112.48,412900.0,89.2257,89.3604,88.8219,89.0753,412900.0
2014-12-15 11:00:00,112.5,112.62,112.12,112.45,455700.0,89.0911,89.1861,88.7902,89.0515,455700.0
2014-12-15 11:30:00,112.41,112.62,111.67,111.97,302300.0,89.0198,89.1861,88.4338,88.6714,302300.0
2014-12-15 12:00:00,111.97,112.65,111.95,112.52,372700.0,88.6714,89.2099,88.6556,89.1069,372700.0
2014-12-15 12:30:00,112.51,112.66,112.21,112.41,394200.0,89.099,89.2178,88.8615,89.0198,394200.0
2014-12-15 13:00:00,112.43,112.87,112.23,112.42,226000.0,89.0357,89.3841,88.8773,89.0278,226000.0
2014-12-15 13:30:00,112.43,112.76,112.23,112.25,254200.0,89.0357,89.297,88.8773,88.8931,254200.0
2014-12-15 14:00:00,112.25,113.06,112.2,112.97,317300.0,88.8931,89.5346,88.8535,89.4633,317300.0
2014-12-15 14:30:00,112.97,113.12,112.41,112.68,231900.0,89.4633,89.5821,89.0198,89.2337,231900.0
2014-12-15 15:00:00,112.66,112.98,112.34,112.34,295800.0,89.2178,89.4712,88.9644,88.9644,295800.0
2014-12-15 15:30:00,112.33,112.75,112.19,112.32,580500.0,88.9565,89.2891,88.8456,88.9486,580500.0
2014-12-16 09:30:00,111.77,113.36,111.57,112.72,380800.0,88.513,89.7722,88.3546,89.2653,380800.0
2014-12-16 10:00:00,112.7,113.18,112.15,113.11,272800.0,89.2495,89.6296,88.8139,89.5742,272800.0
2014-12-16 10:30:00,113.14,113.89,112.91,113.76,435300.0,89.5979,90.1919,89.4158,90.0889,435300.0
2014-12-16 11:00:00,113.74,114.98,113.74,114.65,389700.0,90.0731,91.0551,90.0731,90.7937,389700.0
2014-12-16 11:30:00,114.67,114.97,114.2,114.23,262500.0,90.8096,91.0472,90.4374,90.4611,262500.0
2014-12-16 12:00:00,114.29,114.4,113.91,114.16,119100.0,90.5086,90.5958,90.2077,90.4057,119100.0
2014-12-16 12:30:00,114.15,114.32,113.58,113.61,123100.0,90.3978,90.5324,89.9464,89.9701,123100.0
2014-12-16 13:00:00,113.62,113.88,113.01,113.26,187600.0,89.9781,90.184,89.495,89.693,187600.0
2014-12-16 13:30:00,113.25,113.82,113.02,113.49,124100.0,89.685,90.1364,89.5029,89.8751,124100.0
2014-12-16 14:00:00,113.53,113.9,113.52,113.79,162600.0,89.9068,90.1998,89.8989,90.1127,162600.0
2014-12-16 14:30:00,113.79,113.92,113.22,113.46,217600.0,90.1127,90.2156,89.6613,89.8514,217600.0
2014-12-16 15:00:00,113.44,113.6,113.1,113.22,284700.0,89.8355,89.9622,89.5663,89.6613,284700.0
2014-12-16 15:30:00,113.21,113.48,112.12,112.25,740800.0,89.6534,89.8672,88.7902,88.8931,740800.0
2014-12-17 09:30:00,112.44,112.64,111.28,112.0,528400.0,89.0436,89.202,88.125,88.6951,528400.0
2014-12-17 10:00:00,112.0,112.18,111.5,111.66,414700.0,88.6951,88.8377,88.2992,88.4259,414700.0
2014-12-17 10:30:00,111.64,112.13,111.33,111.91,337000.0,88.4101,88.7981,88.1646,88.6239,337000.0
2014-12-17 11:00:00,111.92,112.46,111.75,112.46,242100.0,88.6318,89.0594,88.4972,89.0594,242100.0
2014-12-17 11:30:00,112.44,113.56,112.44,113.55,425000.0,89.0436,89.9305,89.0436,89.9226,425000.0
2014-12-17 12:00:00,113.56,113.63,112.92,112.97,324800.0,89.9305,89.986,89.4237,89.4633,324800.0
2014-12-17 12:30:00,112.94,113.09,112.44,112.56,197000.0,89.4396,89.5583,89.0436,89.1386,197000.0
2014-12-17 13:00:00,112.55,112.83,112.49,112.81,159300.0,89.1307,89.3524,89.0832,89.3366,159300.0
2014-12-17 13:30:00,112.83,113.47,112.75,113.47,193200.0,89.3524,89.8593,89.2891,89.8593,193200.0
2014-12-17 14:00:00,113.46,114.62,113.39,114.12,340500.0,89.8514,90.77,89.7959,90.374,340500.0
2014-12-17 14:30:00,114.14,114.39,113.58,113.83,334000.0,90.3899,90.5878,89.9464,90.1444,334000.0
2014-12-17 15:00:00,113.84,114.45,113.37,114.38,325200.0,90.1523,90.6354,89.7801,90.5799,325200.0
2014-12-17 15:30:00,114.38,115.42,114.17,114.89,896300.0,90.5799,91.4035,90.4136,90.9838,896300.0
2014-12-18 09:30:00,116.95,117.87,116.8,117.74,661200.0,92.6152,93.3437,92.4964,93.2408,661200.0
2014-12-18 10:00:00,117.77,117.93,117.29,117.38,436600.0,93.2645,93.3912,92.8844,92.9557,436600.0
2014-12-18 10:30:00,117.4,117.54,116.5,116.71,246500.0,92.9715,93.0824,92.2588,92.4251,246500.0
2014-12-18 11:00:00,116.7,117.23,116.45,116.98,306500.0,92.4172,92.8369,92.2192,92.6389,306500.0
2014-12-18 11:30:00,117.0,117.27,116.73,117.17,223800.0,92.6548,92.8686,92.4409,92.7894,223800.0
2014-12-18 12:00:00,117.17,117.46,116.9,117.45,160900.0,92.7894,93.019,92.5756,93.0111,160900.0
2014-12-18 12:30:00,117.46,117.75,117.36,117.45,220800.0,93.019,93.2487,92.9398,93.0111,220800.0
2014-12-18 13:00:00,117.44,117.59,117.34,117.59,120800.0,93.0032,93.122,92.924,93.122,120800.0
2014-12-18 13:30:00,117.59,117.84,117.59,117.62,192900.0,93.122,93.32,93.122,93.1457,192900.0
2014-12-18 14:00:00,117.62,117.74,117.43,117.45,267700.0,93.1457,93.2408,92.9953,93.0111,267700.0
2014-12-18 14:30:00,117.46,117.96,117.45,117.96,296400.0,93.019,93.415,93.0111,93.415,296400.0
2014-12-18 15:00:00,117.95,118.23,117.85,118.06,418000.0,93.4071,93.6288,93.3279,93.4942,418000.0
2014-12-18 15:30:00,118.06,118.89,117.94,118.86,743900.0,93.4942,94.1515,93.3992,94.1277,743900.0
2014-12-19 09:30:00,118.6,119.37,118.11,119.36,1490500.0,93.9218,94.5316,93.5338,94.5237,1490500.0
2014-12-19 10:00:00,119.33,119.84,119.0,119.74,347500.0,94.4999,94.9038,94.2386,94.8246,347500.0
2014-12-19 10:30:00,119.75,119.75,119.44,119.63,286300.0,94.8325,94.8325,94.587,94.7375,286300.0
2014-12-19 11:00:00,119.63,119.96,119.49,119.78,224900.0,94.7375,94.9988,94.6266,94.8563,224900.0
2014-12-19 11:30:00,119.77,119.98,119.38,119.38,233300.0,94.8484,95.0147,94.5395,94.5395,233300.0
2014-12-19 12:00:00,119.37,119.37,118.74,119.06,254600.0,94.5316,94.5316,94.0327,94.2861,254600.0
2014-12-19 12:30:00,119.05,119.24,118.96,118.97,135900.0,94.2782,94.4287,94.2069,94.2148,135900.0
2014-12-19 13:00:00,118.94,119.0,118.6,118.82,110200.0,94.1911,94.2386,93.9218,94.096,110200.0
2014-12-19 13:30:00,118.82,119.05,118.57,119.0,150600.0,94.096,94.2782,93.8981,94.2386,150600.0
2014-12-19 14:00:00,119.02,119.3,118.95,119.02,133300.0,94.2544,94.4762,94.199,94.2544,133300.0
2014-12-19 14:30:00,119.03,119.5,118.95,119.5,185200.0,94.2624,94.6346,94.199,94.6346,185200.0
2014-12-19 15:00:00,119.52,119.53,119.12,119.2,283400.0,94.6504,94.6583,94.3336,94.397,283400.0
2014-12-19 15:30:00,119.19,119.37,118.43,118.49,699400.0,94.3891,94.5316,93.7872,93.8347,699400.0
2014-12-22 09:30:00,119.06,119.87,118.94,119.43,274600.0,94.2861,94.9276,94.1911,94.5791,274600.0
2014-12-22 10:00:00,119.49,120.38,119.3,120.17,265300.0,94.6266,95.3314,94.4762,95.1651,265300.0
2014-12-22 10:30:00,120.12,120.4,120.08,120.37,210700.0,95.1255,95.3473,95.0939,95.3235,210700.0
2014-12-22 11:00:00,120.35,120.62,120.07,120.5,177800.0,95.3077,95.5215,95.0859,95.4265,177800.0
2014-12-22 11:30:00,120.52,120.68,120.26,120.33,139100.0,95.4423,95.569,95.2364,95.2918,139100.0
2014-12-22 12:00:00,120.31,120.57,120.25,120.42,115200.0,95.276,95.4819,95.2285,95.3631,115200.0
2014-12-22 12:30:00,120.42,120.47,120.2,120.21,132100.0,95.3631,95.4027,95.1889,95.1968,132100.0
2014-12-22 13:00:00,120.18,120.57,120.11,120.4,113500.0,95.1731,95.4819,95.1176,95.3473,113500.0
2014-12-22 13:30:00,120.38,120.7,120.38,120.67,128100.0,95.3314,95.5849,95.3314,95.5611,128100.0
2014-12-22 14:00:00,120.69,120.74,120.46,120.64,185200.0,95.5769,95.6165,95.3948,95.5373,185200.0
2014-12-22 14:30:00,120.62,120.72,120.4,120.46,149500.0,95.5215,95.6007,95.3473,95.3948,149500.0
2014-12-22 15:00:00,120.46,120.64,120.46,120.52,225400.0,95.3948,95.5373,95.3948,95.4423,225400.0
2014-12-22 15:30:00,120.51,120.58,120.27,120.44,337300.0,95.4344,95.4898,95.2443,95.379,337300.0
2014-12-23 09:30:00,120.91,121.4,120.81,120.97,298500.0,95.7512,96.1392,95.672,95.7987,298500.0
2014-12-23 10:00:00,120.96,121.4,120.86,121.12,213200.0,95.7908,96.1392,95.7116,95.9175,213200.0
2014-12-23 10:30:00,121.07,121.2,120.71,120.97,141400.0,95.8779,95.9808,95.5928,95.7987,141400.0
2014-12-23 11:00:00,120.96,120.97,120.44,120.44,114000.0,95.7908,95.7987,95.379,95.379,114000.0
2014-12-23 11:30:00,120.47,120.59,120.3,120.4,101800.0,95.4027,95.4977,95.2681,95.3473,101800.0
2014-12-23 12:00:00,120.39,120.63,120.39,120.53,107900.0,95.3394,95.5294,95.3394,95.4502,107900.0
2014-12-23 12:30:00,120.53,120.62,120.43,120.51,114500.0,95.4502,95.5215,95.371,95.4344,114500.0
2014-12-23 13:00:00,120.53,120.61,120.43,120.53,65500.0,95.4502,95.5136,95.371,95.4502,65500.0
2014-12-23 13:30:00,120.52,120.81,120.49,120.69,82500.0,95.4423,95.672,95.4186,95.5769,82500.0
2014-12-23 14:00:00,120.72,120.89,120.64,120.86,92600.0,95.6007,95.7353,95.5373,95.7116,92600.0
2014-12-23 14:30:00,120.87,121.14,120.79,120.93,144700.0,95.7195,95.9333,95.6561,95.767,144700.0
2014-12-23 15:00:00,120.91,121.04,120.7,120.8,113200.0,95.7512,95.8541,95.5849,95.6641,113200.0
2014-12-23 15:30:00,120.77,120.89,120.68,120.72,217600.0,95.6403,95.7353,95.569,95.6007,217600.0
2014-12-24 09:30:00,120.61,121.1,120.34,120.42,156500.0,95.5136,95.9016,95.2998,95.3631,156500.0
2014-12-24 10:00:00,120.43,120.67,120.4,120.46,102200.0,95.371,95.5611,95.3473,95.3948,102200.0
2014-12-24 10:30:00,120.45,120.8,120.44,120.6,88200.0,95.3869,95.6641,95.379,95.5057,88200.0
2014-12-24 11:00:00,120.61,120.75,120.43,120.47,98700.0,95.5136,95.6245,95.371,95.4027,98700.0
2014-12-24 11:30:00,120.45,120.67,120.44,120.55,85100.0,95.3869,95.5611,95.379,95.4661,85100.0
2014-12-24 12:00:00,120.55,120.7,120.52,120.69,90300.0,95.4661,95.5849,95.4423,95.5769,90300.0
2014-12-24 12:30:00,120.69,120.77,120.26,120.33,146600.0,95.5769,95.6403,95.2364,95.2918,146600.0
2014-12-26 09:30:00,120.88,120.99,120.07,120.31,212200.0,95.7274,95.8145,95.0859,95.276,212200.0
2014-12-26 10:00:00,120.35,120.62,120.07,120.44,176700.0,95.3077,95.5215,95.0859,95.379,176700.0
2014-12-26 10:30:00,120.42,120.85,120.42,120.84,103300.0,95.3631,95.7036,95.3631,95.6957,103300.0
2014-12-26 11:00:00,120.82,120.84,120.58,120.59,78600.0,95.6799,95.6957,95.4898,95.4977,78600.0
2014-12-26 11:30:00,120.59,120.68,120.39,120.62,57400.0,95.4977,95.569,95.3394,95.5215,57400.0
2014-12-26 12:00:00,120.62,120.62,120.37,120.4,48900.0,95.5215,95.5215,95.3235,95.3473,48900.0
2014-12-26 12:30:00,120.4,120.55,120.32,120.49,61100.0,95.3473,95.4661,95.2839,95.4186,61100.0
2014-12-26 13:00:00,120.49,120.73,120.43,120.65,57400.0,95.4186,95.6086,95.371,95.5453,57400.0
2014-12-26 13:30:00,120.67,120.81,120.63,120.71,76900.0,95.5611,95.672,95.5294,95.5928,76900.0
2014-12-26 14:00:00,120.71,120.83,120.6,120.67,71600.0,95.5928,95.6878,95.5057,95.5611,71600.0
2014-12-26 14:30:00,120.67,120.84,120.66,120.83,82200.0,95.5611,95.6957,95.5532,95.6878,82200.0
2014-12-26 15:00:00,120.84,120.88,120.58,120.63,96600.0,95.6957,95.7274,95.4898,95.5294,96600.0
2014-12-26 15:30:00,120.63,120.67,120.28,120.38,162400.0,95.5294,95.5611,95.2523,95.3314,162400.0
2014-12-29 09:30:00,119.54,120.08,119.09,120.08,192000.0,94.6662,95.0939,94.3099,95.0939,192000.0
2014-12-29 10:00:00,120.09,120.19,119.84,120.15,208000.0,95.1018,95.181,94.9038,95.1493,208000.0
2014-12-29 10:30:00,120.12,120.34,120.0,120.23,92600.0,95.1255,95.2998,95.0305,95.2127,92600.0
2014-12-29 11:00:00,120.21,120.49,120.16,120.33,77900.0,95.1968,95.4186,95.1572,95.2918,77900.0
2014-12-29 11:30:00,120.32,120.49,120.25,120.25,59200.0,95.2839,95.4186,95.2285,95.2285,59200.0
2014-12-29 12:00:00,120.26,120.3,120.04,120.07,158000.0,95.2364,95.2681,95.0622,95.0859,158000.0
2014-12-29 12:30:00,120.06,120.34,120.05,120.18,77600.0,95.078,95.2998,95.0701,95.1731,77600.0
2014-12-29 13:00:00,120.17,120.46,120.11,120.37,56400.0,95.1651,95.3948,95.1176,95.3235,56400.0
2014-12-29 13:30:00,120.38,120.54,120.31,120.38,52100.0,95.3314,95.4582,95.276,95.3314,52100.0
2014-12-29 14:00:00,120.38,120.43,120.21,120.41,75800.0,95.3314,95.371,95.1968,95.3552,75800.0
2014-12-29 14:30:00,120.39,120.75,120.33,120.74,106600.0,95.3394,95.6245,95.2918,95.6165,106600.0
2014-12-29 15:00:00,120.73,120.81,120.67,120.79,151900.0,95.6086,95.672,95.5611,95.6561,151900.0
2014-12-29 15:30:00,120.79,120.95,120.68,120.72,301200.0,95.6561,95.7828,95.569,95.6007,301200.0
2014-12-30 09:30:00,120.21,120.82,119.97,120.47,143300.0,95.1968,95.6799,95.0068,95.4027,143300.0
2014-12-30 10:00:00,120.49,120.6,119.82,120.11,177300.0,95.4186,95.5057,94.888,95.1176,177300.0
2014-12-30 10:30:00,120.1,120.22,119.8,120.14,151200.0,95.1097,95.2047,94.8721,95.1414,151200.0
2014-12-30 11:00:00,120.14,120.25,120.0,120.21,111800.0,95.1414,95.2285,95.0305,95.1968,111800.0
2014-12-30 11:30:00,120.19,120.31,120.1,120.23,50600.0,95.181,95.276,95.1097,95.2127,50600.0
2014-12-30 12:00:00,120.24,120.24,120.01,120.11,64100.0,95.2206,95.2206,95.0384,95.1176,64100.0
2014-12-30 12:30:00,120.1,120.16,119.98,120.03,58200.0,95.1097,95.1572,95.0147,95.0543,58200.0
2014-12-30 13:00:00,120.04,120.16,119.98,120.01,63400.0,95.0622,95.1572,95.0147,95.0384,63400.0
2014-12-30 13:30:00,120.0,120.12,119.81,119.87,121000.0,95.0305,95.1255,94.88,94.9276,121000.0
2014-12-30 14:00:00,119.87,120.05,119.68,120.04,93000.0,94.9276,95.0701,94.7771,95.0622,93000.0
2014-12-30 14:30:00,120.04,120.43,120.0,120.36,90700.0,95.0622,95.371,95.0305,95.3156,90700.0
2014-12-30 15:00:00,120.35,120.48,120.31,120.36,115100.0,95.3077,95.4106,95.276,95.3156,115100.0
2014-12-30 15:30:00,120.36,120.39,120.0,120.23,313200.0,95.3156,95.3394,95.0305,95.2127,313200.0
2014-12-31 09:30:00,120.72,120.77,119.62,119.94,101100.0,95.6007,95.6403,94.7296,94.983,101100.0
2014-12-31 10:00:00,119.87,120.4,119.87,120.36,91700.0,94.9276,95.3473,94.9276,95.3156,91700.0
2014-12-31 10:30:00,120.36,120.72,120.36,120.6,156100.0,95.3156,95.6007,95.3156,95.5057,156100.0
2014-12-31 11:00:00,120.6,120.68,120.22,120.22,75300.0,95.5057,95.569,95.2047,95.2047,75300.0
2014-12-31 11:30:00,120.21,120.38,120.19,120.23,114100.0,95.1968,95.3314,95.181,95.2127,114100.0
2014-12-31 12:00:00,120.23,120.34,119.82,120.11,187900.0,95.2127,95.2998,94.888,95.1176,187900.0
2014-12-31 12:30:00,120.08,120.21,119.91,120.14,105900.0,95.0939,95.1968,94.9592,95.1414,105900.0
2014-12-31 13:00:00,120.15,120.37,120.06,120.35,76400.0,95.1493,95.3235,95.078,95.3077,76400.0
2014-12-31 13:30:00,120.35,120.4,120.03,120.12,75300.0,95.3077,95.3473,95.0543,95.1255,75300.0
2014-12-31 14:00:00,120.13,120.22,119.9,119.98,167600.0,95.1335,95.2047,94.9513,95.0147,167600.0
2014-12-31 14:30:00,119.93,119.95,119.24,119.58,125600.0,94.9751,94.9909,94.4287,94.6979,125600.0
2014-12-31 15:00:00,119.56,119.95,119.45,119.89,130300.0,94.6821,94.9909,94.595,94.9434,130300.0
2014-12-31 15:30:00,119.88,119.89,119.02,119.13,330500.0,94.9355,94.9434,94.2544,94.3415,330500.0
2015-01-02 09:30:00,119.93,120.8,119.14,119.37,232700.0,94.9751,95.6641,94.3495,94.5316,232700.0
2015-01-02 10:00:00,119.37,119.37,118.59,118.59,202100.0,94.5316,94.5316,93.9139,93.9139,202100.0
2015-01-02 10:30:00,118.59,118.81,117.81,118.28,231600.0,93.9139,94.0881,93.2962,93.6684,231600.0
2015-01-02 11:00:00,118.29,118.52,117.75,118.44,140500.0,93.6763,93.8585,93.2487,93.7951,140500.0
2015-01-02 11:30:00,118.46,118.5,117.91,118.26,138000.0,93.811,93.8426,93.3754,93.6526,138000.0
2015-01-02 12:00:00,118.29,118.58,118.21,118.57,88100.0,93.6763,93.906,93.613,93.8981,88100.0
2015-01-02 12:30:00,118.58,118.68,118.15,118.15,77400.0,93.906,93.9852,93.5655,93.5655,77400.0
2015-01-02 13:00:00,118.2,118.39,117.81,117.84,71500.0,93.6051,93.7555,93.2962,93.32,71500.0
2015-01-02 13:30:00,117.81,118.02,117.66,117.79,102800.0,93.2962,93.4625,93.1774,93.2804,102800.0
2015-01-02 14:00:00,117.78,118.48,117.78,118.35,77300.0,93.2724,93.8268,93.2724,93.7238,77300.0
2015-01-02 14:30:00,118.33,118.5,118.26,118.37,94800.0,93.708,93.8426,93.6526,93.7397,94800.0
2015-01-02 15:00:00,118.34,118.53,118.06,118.48,135100.0,93.7159,93.8664,93.4942,93.8268,135100.0
2015-01-02 15:30:00,118.48,118.88,118.38,118.6,364500.0,93.8268,94.1436,93.7476,93.9218,364500.0
2015-01-05 09:30:00,118.31,118.31,115.95,116.06,563500.0,93.6922,93.6922,91.8232,91.9103,563500.0
2015-01-05 10:00:00,116.09,116.42,115.5,116.2,358800.0,91.9341,92.1954,91.4669,92.0212,358800.0
2015-01-05 10:30:00,116.18,116.18,115.57,116.03,243400.0,92.0054,92.0054,91.5223,91.8866,243400.0
2015-01-05 11:00:00,116.0,116.05,115.35,115.39,217700.0,91.8628,91.9024,91.3481,91.3798,217700.0
2015-01-05 11:30:00,115.4,116.22,115.4,115.9,278100.0,91.3877,92.0371,91.3877,91.7836,278100.0
2015-01-05 12:00:00,115.89,115.94,115.02,115.1,203600.0,91.7757,91.8153,91.0867,91.1501,203600.0
2015-01-05 12:30:00,115.1,115.29,114.85,114.9,210600.0,91.1501,91.3006,90.9521,90.9917,210600.0
2015-01-05 13:00:00,114.94,115.2,114.84,114.89,166400.0,91.0234,91.2293,90.9442,90.9838,166400.0
2015-01-05 13:30:00,114.88,115.41,114.78,115.3,201600.0,90.9759,91.3956,90.8967,91.3085,201600.0
2015-01-05 14:00:00,115.27,115.48,115.02,115.16,166400.0,91.2847,91.451,91.0867,91.1976,166400.0
2015-01-05 14:30:00,115.14,115.14,114.73,114.79,169200.0,91.1818,91.1818,90.8571,90.9046,169200.0
2015-01-05 15:00:00,114.8,114.95,114.53,114.57,323100.0,90.9125,91.0313,90.6987,90.7304,323100.0
2015-01-05 15:30:00,114.56,115.05,114.47,114.63,657600.0,90.7225,91.1105,90.6512,90.7779,657600.0
2015-01-06 09:30:00,114.28,114.29,112.66,113.19,598100.0,90.5007,90.5086,89.2178,89.6375,598100.0
2015-01-06 10:00:00,113.19,114.24,112.87,114.04,382200.0,89.6375,90.469,89.3841,90.3107,382200.0
2015-01-06 10:30:00,114.06,114.07,112.95,112.98,260900.0,90.3265,90.3344,89.4475,89.4712,260900.0
2015-01-06 11:00:00,112.95,112.99,112.2,112.33,405300.0,89.4475,89.4791,88.8535,88.9565,405300.0
2015-01-06 11:30:00,112.33,112.46,111.66,112.41,430400.0,88.9565,89.0594,88.4259,89.0198,430400.0
2015-01-06 12:00:00,112.41,112.74,112.17,112.43,249800.0,89.0198,89.2812,88.8298,89.0357,249800.0
2015-01-06 12:30:00,112.4,112.86,112.21,112.67,256200.0,89.0119,89.3762,88.8615,89.2257,256200.0
2015-01-06 13:00:00,112.67,112.76,111.82,112.03,431800.0,89.2257,89.297,88.5526,88.7189,431800.0
2015-01-06 13:30:00,112.02,112.3,111.78,112.23,450500.0,88.711,88.9327,88.5209,88.8773,450500.0
2015-01-06 14:00:00,112.21,112.31,111.69,111.88,356500.0,88.8615,88.9406,88.4497,88.6001,356500.0
2015-01-06 14:30:00,111.9,112.88,111.88,112.64,441400.0,88.616,89.392,88.6001,89.202,441400.0
2015-01-06 15:00:00,112.63,113.2,112.41,113.01,486000.0,89.1941,89.6455,89.0198,89.495,486000.0
2015-01-06 15:30:00,113.03,113.18,112.14,112.19,678500.0,89.5108,89.6296,88.806,88.8456,678500.0
2015-01-07 09:30:00,113.16,113.62,111.84,112.31,561700.0,89.6138,89.9781,88.5684,88.9406,561700.0
2015-01-07 10:00:00,112.31,113.8,112.3,112.8,348800.0,88.9406,90.1206,88.9327,89.3287,348800.0
2015-01-07 10:30:00,112.81,112.94,112.21,112.7,297600.0,89.3366,89.4396,88.8615,89.2495,297600.0
2015-01-07 11:00:00,112.69,112.88,112.26,112.35,143100.0,89.2416,89.392,88.901,88.9723,143100.0
2015-01-07 11:30:00,112.35,113.35,112.33,113.19,257900.0,88.9723,89.7642,88.9565,89.6375,257900.0
2015-01-07 12:00:00,113.21,113.43,112.78,112.97,145900.0,89.6534,89.8276,89.3128,89.4633,145900.0
2015-01-07 12:30:00,112.99,113.02,112.62,112.69,131600.0,89.4791,89.5029,89.1861,89.2416,131600.0
2015-01-07 13:00:00,112.69,112.78,112.41,112.41,154900.0,89.2416,89.3128,89.0198,89.0198,154900.0
2015-01-07 13:30:00,112.45,112.75,112.42,112.63,146900.0,89.0515,89.2891,89.0278,89.1941,146900.0
2015-01-07 14:00:00,112.64,113.38,112.43,113.22,331100.0,89.202,89.788,89.0357,89.6613,331100.0
2015-01-07 14:30:00,113.19,113.4,112.92,112.99,244700.0,89.6375,89.8038,89.4237,89.4791,244700.0
2015-01-07 15:00:00,113.0,113.23,112.75,113.04,222100.0,89.4871,89.6692,89.2891,89.5187,222100.0
2015-01-07 15:30:00,113.05,113.12,112.81,112.85,493700.0,89.5267,89.5821,89.3366,89.3683,493700.0
2015-01-08 09:30:00,113.85,114.46,113.51,114.09,458100.0,90.1602,90.6433,89.8909,90.3503,458100.0
2015-01-08 10:00:00,114.1,114.37,113.85,114.26,289600.0,90.3582,90.572,90.1602,90.4849,289600.0
2015-01-08 10:30:00,114.28,114.99,114.17,114.96,216500.0,90.5007,91.063,90.4136,91.0392,216500.0
2015-01-08 11:00:00,114.97,115.67,114.91,115.43,351400.0,91.0472,91.6015,90.9996,91.4114,351400.0
2015-01-08 11:30:00,115.43,115.78,115.11,115.78,184300.0,91.4114,91.6886,91.158,91.6886,184300.0
2015-01-08 12:00:00,115.79,115.99,115.65,115.96,225200.0,91.6965,91.8549,91.5857,91.8312,225200.0
2015-01-08 12:30:00,115.97,116.56,115.95,116.56,225900.0,91.8391,92.3063,91.8232,92.3063,225900.0
2015-01-08 13:00:00,116.53,116.68,116.04,116.48,263700.0,92.2825,92.4013,91.8945,92.243,263700.0
2015-01-08 13:30:00,116.48,116.67,116.43,116.46,241900.0,92.243,92.3934,92.2034,92.2271,241900.0
2015-01-08 14:00:00,116.45,116.52,116.21,116.51,186200.0,92.2192,92.2746,92.0291,92.2667,186200.0
2015-01-08 14:30:00,116.51,117.06,116.51,116.74,206800.0,92.2667,92.7023,92.2667,92.4489,206800.0
2015-01-08 15:00:00,116.71,117.08,116.59,117.07,230800.0,92.4251,92.7181,92.3301,92.7102,230800.0
2015-01-08 15:30:00,117.08,117.09,116.68,117.01,707700.0,92.7181,92.726,92.4013,92.6627,707700.0
2015-01-09 09:30:00,117.08,117.47,116.42,116.87,256000.0,92.7181,93.027,92.1954,92.5518,256000.0
2015-01-09 10:00:00,116.85,117.09,116.05,116.21,177800.0,92.536,92.726,91.9024,92.0291,177800.0
2015-01-09 10:30:00,116.14,116.28,115.68,116.16,110000.0,91.9737,92.0846,91.6094,91.9895,110000.0
2015-01-09 11:00:00,116.13,116.13,115.35,115.51,118700.0,91.9658,91.9658,91.3481,91.4748,118700.0
2015-01-09 11:30:00,115.49,116.15,115.25,115.79,180600.0,91.459,91.9816,91.2689,91.6965,180600.0
2015-01-09 12:00:00,115.78,115.98,115.54,115.66,106500.0,91.6886,91.847,91.4985,91.5936,106500.0
2015-01-09 12:30:00,115.63,115.86,115.5,115.56,94500.0,91.5698,91.752,91.4669,91.5144,94500.0
2015-01-09 13:00:00,115.54,115.76,115.32,115.42,273900.0,91.4985,91.6728,91.3243,91.4035,273900.0
2015-01-09 13:30:00,115.42,115.59,115.0,115.02,175600.0,91.4035,91.5381,91.0709,91.0867,175600.0
2015-01-09 14:00:00,115.02,115.16,114.89,114.94,153600.0,91.0867,91.1976,90.9838,91.0234,153600.0
2015-01-09 14:30:00,114.92,115.21,114.85,114.98,133300.0,91.0076,91.2372,90.9521,91.0551,133300.0
2015-01-09 15:00:00,114.97,115.54,114.91,115.23,198600.0,91.0472,91.4985,90.9996,91.2531,198600.0
2015-01-09 15:30:00,115.23,115.46,114.9,115.01,416900.0,91.2531,91.4352,90.9917,91.0788,416900.0
2015-01-12 09:30:00,114.33,114.45,113.05,113.23,360000.0,90.5403,90.6354,89.5267,89.6692,360000.0
2015-01-12 10:00:00,113.23,113.49,112.79,112.96,279600.0,89.6692,89.8751,89.3208,89.4554,279600.0
2015-01-12 10:30:00,112.94,113.66,112.92,113.66,212000.0,89.4396,90.0097,89.4237,90.0097,212000.0
2015-01-12 11:00:00,113.67,113.81,113.46,113.48,158700.0,90.0177,90.1285,89.8514,89.8672,158700.0
2015-01-12 11:30:00,113.5,113.92,113.38,113.72,117300.0,89.883,90.2156,89.788,90.0573,117300.0
2015-01-12 12:00:00,113.68,114.03,113.59,113.85,119700.0,90.0256,90.3027,89.9543,90.1602,119700.0
2015-01-12 12:30:00,113.82,114.18,113.75,113.75,158200.0,90.1364,90.4215,90.081,90.081,158200.0
2015-01-12 13:00:00,113.77,113.99,113.38,113.39,116400.0,90.0968,90.2711,89.788,89.7959,116400.0
2015-01-12 13:30:00,113.39,113.88,113.37,113.74,145600.0,89.7959,90.184,89.7801,90.0731,145600.0
2015-01-12 14:00:00,113.72,113.85,113.47,113.61,140500.0,90.0573,90.1602,89.8593,89.9701,140500.0
2015-01-12 14:30:00,113.61,113.92,113.41,113.8,203500.0,89.9701,90.2156,89.8118,90.1206,203500.0
2015-01-12 15:00:00,113.81,114.15,113.69,113.94,268000.0,90.1285,90.3978,90.0335,90.2315,268000.0
2015-01-12 15:30:00,113.92,114.44,113.67,113.99,456700.0,90.2156,90.6274,90.0177,90.2711,456700.0
2015-01-13 09:30:00,115.0,115.97,114.68,115.84,328400.0,91.0709,91.8391,90.8175,91.7361,328400.0
2015-01-13 10:00:00,115.9,116.15,115.29,115.4,277000.0,91.7836,91.9816,91.3006,91.3877,277000.0
2015-01-13 10:30:00,115.41,115.43,114.99,115.28,219400.0,91.3956,91.4114,91.063,91.2926,219400.0
2015-01-13 11:00:00,115.29,115.43,114.78,115.04,288500.0,91.3006,91.4114,90.8967,91.1026,288500.0
2015-01-13 11:30:00,115.05,115.05,114.07,114.1,199200.0,91.1105,91.1105,90.3344,90.3582,199200.0
2015-01-13 12:00:00,114.1,114.13,113.31,113.43,260800.0,90.3582,90.3819,89.7326,89.8276,260800.0
2015-01-13 12:30:00,113.43,113.48,113.01,113.28,360900.0,89.8276,89.8672,89.495,89.7088,360900.0
2015-01-13 13:00:00,113.29,113.56,112.51,112.58,221800.0,89.7167,89.9305,89.099,89.1545,221800.0
2015-01-13 13:30:00,112.6,112.62,110.85,111.38,652700.0,89.1703,89.1861,87.7844,88.2042,652700.0
2015-01-13 14:00:00,111.35,111.6,110.73,111.51,328600.0,88.1804,88.3784,87.6894,88.3071,328600.0
2015-01-13 14:30:00,111.54,112.13,111.48,111.51,178500.0,88.3309,88.7981,88.2833,88.3071,178500.0
2015-01-13 15:00:00,111.51,111.83,111.11,111.62,547000.0,88.3071,88.5605,87.9903,88.3942,547000.0
2015-01-13 15:30:00,111.63,112.7,111.59,111.81,901000.0,88.4021,89.2495,88.3705,88.5447,901000.0
2015-01-14 09:30:00,110.51,111.0,109.6,110.39,709300.0,87.5152,87.9032,86.7945,87.4202,709300.0
2015-01-14 10:00:00,110.39,111.15,110.34,111.14,550800.0,87.4202,88.022,87.3806,88.0141,550800.0
2015-01-14 10:30:00,111.14,111.98,110.75,111.92,493000.0,88.0141,88.6793,87.7052,88.6318,493000.0
2015-01-14 11:00:00,111.92,111.95,111.13,111.23,336800.0,88.6318,88.6556,88.0062,88.0854,336800.0
2015-01-14 11:30:00,111.21,111.55,111.03,111.24,254900.0,88.0695,88.3388,87.927,88.0933,254900.0
2015-01-14 12:00:00,111.26,111.54,111.01,111.39,261500.0,88.1091,88.3309,87.9111,88.2121,261500.0
2015-01-14 12:30:00,111.41,111.54,110.99,111.07,287300.0,88.2279,88.3309,87.8953,87.9587,287300.0
2015-01-14 13:00:00,111.08,111.11,110.25,110.3,440200.0,87.9666,87.9903,87.3093,87.3489,440200.0
2015-01-14 13:30:00,110.28,110.32,109.54,110.3,521500.0,87.333,87.3647,86.747,87.3489,521500.0
2015-01-14 14:00:00,110.28,111.12,110.27,111.03,389500.0,87.333,87.9983,87.3251,87.927,389500.0
2015-01-14 14:30:00,111.04,111.28,110.52,110.59,341200.0,87.9349,88.125,87.5231,87.5785,341200.0
2015-01-14 15:00:00,110.59,111.62,110.59,111.45,343800.0,87.5785,88.3942,87.5785,88.2596,343800.0
2015-01-14 15:30:00,111.43,111.63,111.03,111.36,508800.0,88.2438,88.4021,87.927,88.1883,508800.0
2015-01-15 09:30:00,112.15,112.87,110.82,111.25,726200.0,88.8139,89.3841,87.7607,88.1012,726200.0
2015-01-15 10:00:00,111.23,112.05,110.93,111.93,393000.0,88.0854,88.7347,87.8478,88.6397,393000.0
2015-01-15 10:30:00,111.93,112.7,111.74,111.85,495700.0,88.6397,89.2495,88.4892,88.5764,495700.0
2015-01-15 11:00:00,111.85,111.99,111.08,111.17,448100.0,88.5764,88.6872,87.9666,88.0379,448100.0
2015-01-15 11:30:00,111.17,111.67,110.92,111.14,359300.0,88.0379,88.4338,87.8399,88.0141,359300.0
2015-01-15 12:00:00,111.13,111.26,110.37,110.77,428500.0,88.0062,88.1091,87.4043,87.7211,428500.0
2015-01-15 12:30:00,110.76,111.24,110.68,111.07,189800.0,87.7132,88.0933,87.6498,87.9587,189800.0
2015-01-15 13:00:00,111.05,111.35,110.91,110.91,424600.0,87.9428,88.1804,87.832,87.832,424600.0
2015-01-15 13:30:00,110.93,111.71,110.83,111.44,183700.0,87.8478,88.4655,87.7686,88.2517,183700.0
2015-01-15 14:00:00,111.44,111.59,111.3,111.42,189000.0,88.2517,88.3705,88.1408,88.2358,189000.0
2015-01-15 14:30:00,111.41,111.58,111.08,111.45,240800.0,88.2279,88.3625,87.9666,88.2596,240800.0
2015-01-15 15:00:00,111.43,111.66,111.2,111.43,239900.0,88.2438,88.4259,88.0616,88.2438,239900.0
2015-01-15 15:30:00,111.42,111.48,110.78,110.79,584600.0,88.2358,88.2833,87.729,87.7369,584600.0
2015-01-16 09:30:00,110.91,111.48,109.87,110.17,701400.0,87.832,88.2833,87.0084,87.2459,701400.0
2015-01-16 10:00:00,110.19,111.18,110.15,110.92,1097000.0,87.2618,88.0458,87.2301,87.8399,1097000.0
2015-01-16 10:30:00,110.96,111.49,110.67,111.18,553500.0,87.8715,88.2913,87.6419,88.0458,553500.0
2015-01-16 11:00:00,111.19,111.5,110.69,110.8,441100.0,88.0537,88.2992,87.6577,87.7448,441100.0
2015-01-16 11:30:00,110.81,111.03,110.49,110.72,373000.0,87.7528,87.927,87.4993,87.6815,373000.0
2015-01-16 12:00:00,110.74,111.61,110.69,110.98,460500.0,87.6973,88.3863,87.6577,87.8874,460500.0
2015-01-16 12:30:00,110.98,111.78,110.92,111.71,252100.0,87.8874,88.5209,87.8399,88.4655,252100.0
2015-01-16 13:00:00,111.67,111.77,110.7,110.82,695400.0,88.4338,88.513,87.6656,87.7607,695400.0
2015-01-16 13:30:00,110.84,111.11,110.74,110.8,501300.0,87.7765,87.9903,87.6973,87.7448,501300.0
2015-01-16 14:00:00,110.8,111.07,110.74,111.0,433200.0,87.7448,87.9587,87.6973,87.9032,433200.0
2015-01-16 14:30:00,111.0,111.15,110.73,111.13,723000.0,87.9032,88.022,87.6894,88.0062,723000.0
2015-01-16 15:00:00,111.13,111.73,111.0,111.22,469600.0,88.0062,88.4813,87.9032,88.0774,469600.0
2015-01-16 15:30:00,111.23,112.04,110.99,111.87,781800.0,88.0854,88.7268,87.8953,88.5922,781800.0
2015-01-20 09:30:00,112.53,113.46,112.15,112.66,427200.0,89.1149,89.8514,88.8139,89.2178,427200.0
2015-01-20 10:00:00,112.68,113.24,112.62,113.23,428500.0,89.2337,89.6771,89.1861,89.6692,428500.0
2015-01-20 10:30:00,113.22,113.37,112.6,112.86,269400.0,89.6613,89.7801,89.1703,89.3762,269400.0
2015-01-20 11:00:00,112.83,113.0,112.61,112.8,240800.0,89.3524,89.4871,89.1782,89.3287,240800.0
2015-01-20 11:30:00,112.77,113.02,112.42,112.74,256400.0,89.3049,89.5029,89.0278,89.2812,256400.0
2015-01-20 12:00:00,112.73,113.28,112.6,113.25,199800.0,89.2732,89.7088,89.1703,89.685,199800.0
2015-01-20 12:30:00,113.26,113.54,113.07,113.2,217900.0,89.693,89.9147,89.5425,89.6455,217900.0
2015-01-20 13:00:00,113.17,113.51,112.99,113.49,153300.0,89.6217,89.8909,89.4791,89.8751,153300.0
2015-01-20 13:30:00,113.49,113.81,113.49,113.66,287700.0,89.8751,90.1285,89.8751,90.0097,287700.0
2015-01-20 14:00:00,113.65,113.88,113.45,113.51,215100.0,90.0018,90.184,89.8434,89.8909,215100.0
2015-01-20 14:30:00,113.49,114.28,113.49,114.24,334600.0,89.8751,90.5007,89.8751,90.469,334600.0
2015-01-20 15:00:00,114.23,114.42,114.09,114.29,313400.0,90.4611,90.6116,90.3503,90.5086,313400.0
2015-01-20 15:30:00,114.28,114.32,113.73,113.93,541100.0,90.5007,90.5324,90.0652,90.2236,541100.0
2015-01-21 09:30:00,114.55,114.79,113.84,114.39,496600.0,90.7145,90.9046,90.1523,90.5878,496600.0
2015-01-21 10:00:00,114.39,114.88,114.07,114.75,523000.0,90.5878,90.9759,90.3344,90.8729,523000.0
2015-01-21 10:30:00,114.76,115.85,114.76,115.84,440500.0,90.8808,91.744,90.8808,91.7361,440500.0
2015-01-21 11:00:00,115.81,116.07,115.09,115.39,361100.0,91.7124,91.9183,91.1422,91.3798,361100.0
2015-01-21 11:30:00,115.38,115.46,114.83,115.29,241600.0,91.3718,91.4352,90.9363,91.3006,241600.0
2015-01-21 12:00:00,115.26,115.41,114.96,115.03,182800.0,91.2768,91.3956,91.0392,91.0947,182800.0
2015-01-21 12:30:00,115.08,115.15,114.33,114.52,166300.0,91.1343,91.1897,90.5403,90.6908,166300.0
2015-01-21 13:00:00,114.53,114.8,114.28,114.37,107800.0,90.6987,90.9125,90.5007,90.572,107800.0
2015-01-21 13:30:00,114.35,114.5,113.85,113.87,153600.0,90.5562,90.6749,90.1602,90.176,153600.0
2015-01-21 14:00:00,113.85,114.08,113.78,114.0,257100.0,90.1602,90.3423,90.1048,90.279,257100.0
2015-01-21 14:30:00,114.0,114.33,113.85,114.23,243500.0,90.279,90.5403,90.1602,90.4611,243500.0
2015-01-21 15:00:00,114.26,114.4,113.91,114.18,309400.0,90.4849,90.5958,90.2077,90.4215,309400.0
2015-01-21 15:30:00,114.18,114.64,114.17,114.45,525000.0,90.4215,90.7858,90.4136,90.6354,525000.0
2015-01-22 09:30:00,117.25,120.9,117.02,119.44,1458300.0,92.8527,95.7432,92.6706,94.587,1458300.0
2015-01-22 10:00:00,119.42,119.81,118.78,118.89,568300.0,94.5712,94.88,94.0644,94.1515,568300.0
2015-01-22 10:30:00,118.91,119.8,118.73,119.8,363000.0,94.1673,94.8721,94.0248,94.8721,363000.0
2015-01-22 11:00:00,119.77,119.8,118.68,118.68,297200.0,94.8484,94.8721,93.9852,93.9852,297200.0
2015-01-22 11:30:00,118.72,119.17,118.36,119.17,225900.0,94.0169,94.3732,93.7318,94.3732,225900.0
2015-01-22 12:00:00,119.18,119.43,118.93,119.38,249900.0,94.3811,94.5791,94.1832,94.5395,249900.0
2015-01-22 12:30:00,119.38,119.6,119.16,119.34,324000.0,94.5395,94.7137,94.3653,94.5078,324000.0
2015-01-22 13:00:00,119.34,119.95,119.32,119.53,218700.0,94.5078,94.9909,94.492,94.6583,218700.0
2015-01-22 13:30:00,119.55,120.03,119.48,119.99,327100.0,94.6741,95.0543,94.6187,95.0226,327100.0
2015-01-22 14:00:00,120.0,120.03,119.49,119.65,293100.0,95.0305,95.0543,94.6266,94.7533,293100.0
2015-01-22 14:30:00,119.66,119.87,119.52,119.72,223000.0,94.7613,94.9276,94.6504,94.8088,223000.0
2015-01-22 15:00:00,119.72,119.98,119.54,119.67,251100.0,94.8088,95.0147,94.6662,94.7692,251100.0
2015-01-22 15:30:00,119.65,120.02,119.53,119.84,684300.0,94.7533,95.0464,94.6583,94.9038,684300.0
2015-01-23 09:30:00,121.02,122.19,119.34,120.17,746700.0,95.8383,96.7648,94.5078,95.1651,746700.0
2015-01-23 10:00:00,120.21,120.66,119.72,120.25,377700.0,95.1968,95.5532,94.8088,95.2285,377700.0
2015-01-23 10:30:00,120.25,120.88,119.95,120.82,438000.0,95.2285,95.7274,94.9909,95.6799,438000.0
2015-01-23 11:00:00,120.79,120.95,120.51,120.88,267000.0,95.6561,95.7828,95.4344,95.7274,267000.0
2015-01-23 11:30:00,120.89,121.24,120.63,120.69,260300.0,95.7353,96.0125,95.5294,95.5769,260300.0
2015-01-23 12:00:00,120.69,120.97,120.34,120.89,169400.0,95.5769,95.7987,95.2998,95.7353,169400.0
2015-01-23 12:30:00,120.93,121.5,120.86,121.47,217300.0,95.767,96.2184,95.7116,96.1946,217300.0
2015-01-23 13:00:00,121.48,121.5,120.77,120.96,224100.0,96.2026,96.2184,95.6403,95.7908,224100.0
2015-01-23 13:30:00,120.97,121.25,120.92,121.01,201900.0,95.7987,96.0204,95.7591,95.8304,201900.0
2015-01-23 14:00:00,121.0,121.05,120.84,120.95,196400.0,95.8224,95.862,95.6957,95.7828,196400.0
2015-01-23 14:30:00,120.94,121.18,120.77,120.8,202900.0,95.7749,95.965,95.6403,95.6641,202900.0
2015-01-23 15:00:00,120.82,120.91,120.51,120.77,323600.0,95.6799,95.7512,95.4344,95.6403,323600.0
2015-01-23 15:30:00,120.75,120.77,120.0,120.09,667500.0,95.6245,95.6403,95.0305,95.1018,667500.0
2015-01-26 09:30:00,120.51,120.87,119.65,120.54,468200.0,95.4344,95.7195,94.7533,95.4582,468200.0
2015-01-26 10:00:00,120.57,121.49,120.55,121.38,269100.0,95.4819,96.2105,95.4661,96.1234,269100.0
2015-01-26 10:30:00,121.39,121.87,121.05,121.43,290400.0,96.1313,96.5114,95.862,96.163,290400.0
2015-01-26 11:00:00,121.44,121.7,121.27,121.48,220600.0,96.1709,96.3768,96.0363,96.2026,220600.0
2015-01-26 11:30:00,121.49,121.53,120.92,121.35,216900.0,96.2105,96.2422,95.7591,96.0996,216900.0
2015-01-26 12:00:00,121.35,121.6,121.3,121.37,144500.0,96.0996,96.2976,96.06,96.1154,144500.0
2015-01-26 12:30:00,121.38,121.61,121.19,121.44,127600.0,96.1234,96.3055,95.9729,96.1709,127600.0
2015-01-26 13:00:00,121.44,121.44,120.83,120.89,123400.0,96.1709,96.1709,95.6878,95.7353,123400.0
2015-01-26 13:30:00,120.9,121.09,120.71,120.93,154800.0,95.7432,95.8937,95.5928,95.767,154800.0
2015-01-26 14:00:00,120.94,121.32,120.93,121.23,131500.0,95.7749,96.0758,95.767,96.0046,131500.0
2015-01-26 14:30:00,121.23,121.4,121.06,121.14,182600.0,96.0046,96.1392,95.87,95.9333,182600.0
2015-01-26 15:00:00,121.14,121.19,120.77,120.97,174400.0,95.9333,95.9729,95.6403,95.7987,174400.0
2015-01-26 15:30:00,120.95,121.4,120.92,121.31,438800.0,95.7828,96.1392,95.7591,96.0679,438800.0
2015-01-27 09:30:00,119.16,120.08,119.16,119.48,392200.0,94.3653,95.0939,94.3653,94.6187,392200.0
2015-01-27 10:00:00,119.48,119.65,118.89,119.3,345300.0,94.6187,94.7533,94.1515,94.4762,345300.0
2015-01-27 10:30:00,119.3,119.32,118.76,119.2,203000.0,94.4762,94.492,94.0485,94.397,203000.0
2015-01-27 11:00:00,119.16,119.87,119.08,119.83,196100.0,94.3653,94.9276,94.3019,94.8959,196100.0
2015-01-27 11:30:00,119.83,119.99,119.59,119.63,171600.0,94.8959,95.0226,94.7058,94.7375,171600.0
2015-01-27 12:00:00,119.61,120.13,119.53,120.13,150600.0,94.7217,95.1335,94.6583,95.1335,150600.0
2015-01-27 12:30:00,120.16,120.33,120.0,120.33,110800.0,95.1572,95.2918,95.0305,95.2918,110800.0
2015-01-27 13:00:00,120.33,120.69,120.15,120.62,114400.0,95.2918,95.5769,95.1493,95.5215,114400.0
2015-01-27 13:30:00,120.67,120.87,120.59,120.73,163300.0,95.5611,95.7195,95.4977,95.6086,163300.0
2015-01-27 14:00:00,120.74,121.42,120.73,121.35,153900.0,95.6165,96.155,95.6086,96.0996,153900.0
2015-01-27 14:30:00,121.35,121.62,121.25,121.37,302800.0,96.0996,96.3134,96.0204,96.1154,302800.0
2015-01-27 15:00:00,121.37,121.45,120.82,120.84,256600.0,96.1154,96.1788,95.6799,95.6957,256600.0
2015-01-27 15:30:00,120.83,121.15,120.78,120.88,393400.0,95.6878,95.9412,95.6482,95.7274,393400.0
2015-01-28 09:30:00,121.68,122.09,120.67,121.65,423200.0,96.3609,96.6856,95.5611,96.3372,423200.0
2015-01-28 10:00:00,121.63,121.86,121.47,121.55,312800.0,96.3213,96.5035,96.1946,96.258,312800.0
2015-01-28 10:30:00,121.58,121.79,121.39,121.5,313300.0,96.2817,96.4481,96.1313,96.2184,313300.0
2015-01-28 11:00:00,121.5,121.58,121.15,121.47,303500.0,96.2184,96.2817,95.9412,96.1946,303500.0
2015-01-28 11:30:00,121.48,121.79,121.42,121.58,219400.0,96.2026,96.4481,96.155,96.2817,219400.0
2015-01-28 12:00:00,121.56,121.86,121.48,121.77,139500.0,96.2659,96.5035,96.2026,96.4322,139500.0
2015-01-28 12:30:00,121.77,121.79,121.45,121.47,96300.0,96.4322,96.4481,96.1788,96.1946,96300.0
2015-01-28 13:00:00,121.45,121.46,121.17,121.26,113900.0,96.1788,96.1867,95.9571,96.0283,113900.0
2015-01-28 13:30:00,121.26,121.41,121.2,121.24,164200.0,96.0283,96.1471,95.9808,96.0125,164200.0
2015-01-28 14:00:00,121.23,121.71,120.83,120.92,278300.0,96.0046,96.3847,95.6878,95.7591,278300.0
2015-01-28 14:30:00,120.9,120.95,120.52,120.63,243000.0,95.7432,95.7828,95.4423,95.5294,243000.0
2015-01-28 15:00:00,120.63,120.77,119.84,119.95,354600.0,95.5294,95.6403,94.9038,94.9909,354600.0
2015-01-28 15:30:00,119.96,119.98,119.09,119.16,743600.0,94.9988,95.0147,94.3099,94.3653,743600.0
2015-01-29 09:30:00,119.39,119.46,118.1,118.68,395400.0,94.5474,94.6029,93.5259,93.9852,395400.0
2015-01-29 10:00:00,118.68,118.88,118.35,118.72,293400.0,93.9852,94.1436,93.7238,94.0169,293400.0
2015-01-29 10:30:00,118.73,118.79,117.64,117.79,336200.0,94.0248,94.0723,93.1616,93.2804,336200.0
2015-01-29 11:00:00,117.79,117.89,117.57,117.86,192700.0,93.2804,93.3596,93.1061,93.3358,192700.0
2015-01-29 11:30:00,117.86,119.0,117.85,118.81,227400.0,93.3358,94.2386,93.3279,94.0881,227400.0
2015-01-29 12:00:00,118.81,119.24,118.76,118.95,141700.0,94.0881,94.4287,94.0485,94.199,141700.0
2015-01-29 12:30:00,118.96,119.03,118.56,118.78,101300.0,94.2069,94.2624,93.8901,94.0644,101300.0
2015-01-29 13:00:00,118.8,119.02,118.64,118.98,97400.0,94.0802,94.2544,93.9535,94.2228,97400.0
2015-01-29 13:30:00,118.97,119.51,118.91,119.37,93600.0,94.2148,94.6425,94.1673,94.5316,93600.0
2015-01-29 14:00:00,119.38,119.83,119.33,119.77,169900.0,94.5395,94.8959,94.4999,94.8484,169900.0
2015-01-29 14:30:00,119.8,119.83,119.45,119.63,159200.0,94.8721,94.8959,94.595,94.7375,159200.0
2015-01-29 15:00:00,119.63,120.1,119.49,119.99,193600.0,94.7375,95.1097,94.6266,95.0226,193600.0
2015-01-29 15:30:00,119.98,120.34,119.97,120.13,357500.0,95.0147,95.2998,95.0068,95.1335,357500.0
2015-01-30 09:30:00,119.2,119.92,118.42,119.69,266000.0,94.397,94.9672,93.7793,94.785,266000.0
2015-01-30 10:00:00,119.71,119.8,119.14,119.32,151400.0,94.8009,94.8721,94.3495,94.492,151400.0
2015-01-30 10:30:00,119.27,119.27,118.6,118.83,124400.0,94.4524,94.4524,93.9218,94.104,124400.0
2015-01-30 11:00:00,118.85,118.92,117.92,118.38,373900.0,94.1198,94.1752,93.3833,93.7476,373900.0
2015-01-30 11:30:00,118.36,118.63,118.08,118.58,101200.0,93.7318,93.9456,93.51,93.906,101200.0
2015-01-30 12:00:00,118.63,119.1,118.61,119.02,77600.0,93.9456,94.3178,93.9297,94.2544,77600.0
2015-01-30 12:30:00,119.02,119.04,118.23,118.3,106700.0,94.2544,94.2703,93.6288,93.6842,106700.0
2015-01-30 13:00:00,118.31,118.55,118.09,118.3,94800.0,93.6922,93.8822,93.5179,93.6842,94800.0
2015-01-30 13:30:00,118.29,118.69,118.18,118.62,116300.0,93.6763,93.9931,93.5892,93.9377,116300.0
2015-01-30 14:00:00,118.62,119.18,118.55,119.18,157300.0,93.9377,94.3811,93.8822,94.3811,157300.0
2015-01-30 14:30:00,119.2,119.32,118.32,118.51,196300.0,94.397,94.492,93.7001,93.8506,196300.0
2015-01-30 15:00:00,118.54,118.69,117.88,118.1,313600.0,93.8743,93.9931,93.3516,93.5259,313600.0
2015-01-30 15:30:00,118.09,118.17,117.13,117.3,710100.0,93.5179,93.5813,92.7577,92.8923,710100.0
2015-02-02 09:30:00,118.13,118.58,117.47,117.82,263100.0,93.5496,93.906,93.027,93.3041,263100.0
2015-02-02 10:00:00,117.9,117.9,116.7,117.24,265800.0,93.3675,93.3675,92.4172,92.8448,265800.0
2015-02-02 10:30:00,117.27,117.52,116.91,117.39,152400.0,92.8686,93.0666,92.5835,92.9636,152400.0
2015-02-02 11:00:00,117.39,118.25,117.34,118.24,201000.0,92.9636,93.6447,92.924,93.6367,201000.0
2015-02-02 11:30:00,118.25,118.84,118.2,118.24,143300.0,93.6447,94.1119,93.6051,93.6367,143300.0
2015-02-02 12:00:00,118.27,118.3,117.83,117.89,126000.0,93.6605,93.6842,93.312,93.3596,126000.0
2015-02-02 12:30:00,117.9,118.19,117.53,117.55,108400.0,93.3675,93.5971,93.0745,93.0903,108400.0
2015-02-02 13:00:00,117.57,118.11,117.4,117.95,102300.0,93.1061,93.5338,92.9715,93.4071,102300.0
2015-02-02 13:30:00,118.0,118.13,117.08,117.13,183800.0,93.4467,93.5496,92.7181,92.7577,183800.0
2015-02-02 14:00:00,117.12,117.71,117.07,117.68,139200.0,92.7498,93.217,92.7102,93.1933,139200.0
2015-02-02 14:30:00,117.69,117.77,117.16,117.41,209700.0,93.2012,93.2645,92.7815,92.9794,209700.0
2015-02-02 15:00:00,117.42,118.16,117.36,118.13,171300.0,92.9874,93.5734,92.9398,93.5496,171300.0
2015-02-02 15:30:00,118.15,119.06,118.05,119.05,411900.0,93.5655,94.2861,93.4863,94.2782,411900.0
2015-02-03 09:30:00,120.18,120.99,119.8,120.92,365100.0,95.1731,95.8145,94.8721,95.7591,365100.0
2015-02-03 10:00:00,120.92,120.98,120.29,120.77,323300.0,95.7591,95.8066,95.2602,95.6403,323300.0
2015-02-03 10:30:00,120.8,121.08,120.27,120.35,263300.0,95.6641,95.8858,95.2443,95.3077,263300.0
2015-02-03 11:00:00,120.35,121.01,120.07,120.82,231200.0,95.3077,95.8304,95.0859,95.6799,231200.0
2015-02-03 11:30:00,120.82,121.05,120.37,120.37,171200.0,95.6799,95.862,95.3235,95.3235,171200.0
2015-02-03 12:00:00,120.35,120.77,120.21,120.68,98100.0,95.3077,95.6403,95.1968,95.569,98100.0
2015-02-03 12:30:00,120.7,121.03,120.5,120.81,109900.0,95.5849,95.8462,95.4265,95.672,109900.0
2015-02-03 13:00:00,120.81,121.25,120.73,121.17,136600.0,95.672,96.0204,95.6086,95.9571,136600.0
2015-02-03 13:30:00,121.2,121.88,121.16,121.86,192300.0,95.9808,96.5193,95.9491,96.5035,192300.0
2015-02-03 14:00:00,121.86,122.0,121.42,121.45,239000.0,96.5035,96.6144,96.155,96.1788,239000.0
2015-02-03 14:30:00,121.46,121.63,121.14,121.63,133400.0,96.1867,96.3213,95.9333,96.3213,133400.0
2015-02-03 15:00:00,121.63,121.77,121.45,121.59,173000.0,96.3213,96.4322,96.1788,96.2897,173000.0
2015-02-03 15:30:00,121.61,121.88,121.43,121.78,393700.0,96.3055,96.5193,96.163,96.4401,393700.0
2015-02-04 09:30:00,121.09,121.35,120.59,120.66,168700.0,95.8937,96.0996,95.4977,95.5532,168700.0
2015-02-04 10:00:00,120.67,120.93,120.5,120.53,191100.0,95.5611,95.767,95.4265,95.4502,191100.0
2015-02-04 10:30:00,120.51,120.98,120.22,120.89,248100.0,95.4344,95.8066,95.2047,95.7353,248100.0
2015-02-04 11:00:00,120.87,120.97,120.46,120.75,184500.0,95.7195,95.7987,95.3948,95.6245,184500.0
2015-02-04 11:30:00,120.76,121.03,120.71,120.74,173400.0,95.6324,95.8462,95.5928,95.6165,173400.0
2015-02-04 12:00:00,120.74,120.84,120.45,120.48,104100.0,95.6165,95.6957,95.3869,95.4106,104100.0
2015-02-04 12:30:00,120.44,120.49,120.14,120.39,141900.0,95.379,95.4186,95.1414,95.3394,141900.0
2015-02-04 13:00:00,120.41,120.66,120.36,120.65,82600.0,95.3552,95.5532,95.3156,95.5453,82600.0
2015-02-04 13:30:00,120.64,120.69,120.36,120.36,83500.0,95.5373,95.5769,95.3156,95.3156,83500.0
2015-02-04 14:00:00,120.38,120.6,120.29,120.53,110000.0,95.3314,95.5057,95.2602,95.4502,110000.0
2015-02-04 14:30:00,120.52,120.75,120.42,120.71,217900.0,95.4423,95.6245,95.3631,95.5928,217900.0
2015-02-04 15:00:00,120.71,121.14,120.57,121.13,167000.0,95.5928,95.9333,95.4819,95.9254,167000.0
2015-02-04 15:30:00,121.14,121.36,119.92,120.44,550700.0,95.9333,96.1075,94.9672,95.379,550700.0
2015-02-05 09:30:00,121.39,122.46,121.03,122.16,284200.0,96.1313,96.9786,95.8462,96.7411,284200.0
2015-02-05 10:00:00,122.19,122.5,121.92,122.31,229400.0,96.7648,97.0103,96.551,96.8599,229400.0
2015-02-05 10:30:00,122.3,122.58,122.18,122.21,162000.0,96.8519,97.0737,96.7569,96.7807,162000.0
2015-02-05 11:00:00,122.23,122.3,121.59,121.91,186800.0,96.7965,96.8519,96.2897,96.5431,186800.0
2015-02-05 11:30:00,121.91,122.11,121.82,122.07,126700.0,96.5431,96.7015,96.4718,96.6698,126700.0
2015-02-05 12:00:00,122.06,122.08,121.81,121.86,98900.0,96.6619,96.6777,96.4639,96.5035,98900.0
2015-02-05 12:30:00,121.87,122.33,121.85,122.14,172300.0,96.5114,96.8757,96.4956,96.7252,172300.0
2015-02-05 13:00:00,122.15,122.55,122.12,122.54,138200.0,96.7331,97.0499,96.7094,97.042,138200.0
2015-02-05 13:30:00,122.54,122.95,122.42,122.87,196300.0,97.042,97.3667,96.947,97.3033,196300.0
2015-02-05 14:00:00,122.89,122.9,122.58,122.7,192400.0,97.3192,97.3271,97.0737,97.1687,192400.0
2015-02-05 14:30:00,122.7,122.8,122.39,122.66,125800.0,97.1687,97.2479,96.9232,97.137,125800.0
2015-02-05 15:00:00,122.68,123.08,122.65,123.05,272500.0,97.1529,97.4696,97.1291,97.4459,272500.0
2015-02-05 15:30:00,123.04,123.11,122.7,122.82,416600.0,97.438,97.4934,97.1687,97.2637,416600.0
2015-02-06 09:30:00,123.0,123.32,122.38,122.45,254100.0,97.4063,97.6597,96.9153,96.9707,254100.0
2015-02-06 10:00:00,122.46,122.88,122.21,122.69,191700.0,96.9786,97.3112,96.7807,97.1608,191700.0
2015-02-06 10:30:00,122.68,123.09,122.54,123.03,200300.0,97.1529,97.4775,97.042,97.43,200300.0
2015-02-06 11:00:00,123.02,123.13,122.7,122.98,141000.0,97.4221,97.5092,97.1687,97.3904,141000.0
2015-02-06 11:30:00,122.97,123.15,122.69,123.06,117700.0,97.3825,97.5251,97.1608,97.4538,117700.0
2015-02-06 12:00:00,123.07,123.25,122.88,122.89,111700.0,97.4617,97.6043,97.3112,97.3192,111700.0
2015-02-06 12:30:00,122.87,122.95,122.26,122.82,134800.0,97.3033,97.3667,96.8203,97.2637,134800.0
2015-02-06 13:00:00,122.83,122.83,121.62,121.78,131600.0,97.2717,97.2717,96.3134,96.4401,131600.0
2015-02-06 13:30:00,121.81,122.29,121.69,122.25,130400.0,96.4639,96.844,96.3689,96.8123,130400.0
2015-02-06 14:00:00,122.26,122.34,122.07,122.22,95000.0,96.8203,96.8836,96.6698,96.7886,95000.0
2015-02-06 14:30:00,122.22,122.39,121.73,121.73,191500.0,96.7886,96.9232,96.4005,96.4005,191500.0
2015-02-06 15:00:00,121.75,121.82,121.41,121.46,254300.0,96.4164,96.4718,96.1471,96.1867,254300.0
2015-02-06 15:30:00,121.45,121.83,121.33,121.81,398000.0,96.1788,96.4797,96.0838,96.4639,398000.0
2015-02-09 09:30:00,121.53,122.01,120.78,121.71,278300.0,96.2422,96.6223,95.6482,96.3847,278300.0
2015-02-09 10:00:00,121.71,121.98,121.29,121.36,179700.0,96.3847,96.5985,96.0521,96.1075,179700.0
2015-02-09 10:30:00,121.36,121.37,120.15,120.28,397900.0,96.1075,96.1154,95.1493,95.2523,397900.0
2015-02-09 11:00:00,120.28,120.82,120.27,120.61,215600.0,95.2523,95.6799,95.2443,95.5136,215600.0
2015-02-09 11:30:00,120.63,120.66,120.18,120.2,175500.0,95.5294,95.5532,95.1731,95.1889,175500.0
2015-02-09 12:00:00,120.22,120.29,119.85,120.01,211400.0,95.2047,95.2602,94.9117,95.0384,211400.0
2015-02-09 12:30:00,120.01,120.29,119.72,119.8,206100.0,95.0384,95.2602,94.8088,94.8721,206100.0
2015-02-09 13:00:00,119.8,119.93,119.65,119.65,212100.0,94.8721,94.9751,94.7533,94.7533,212100.0
2015-02-09 13:30:00,119.66,119.66,118.95,118.97,396400.0,94.7613,94.7613,94.199,94.2148,396400.0
2015-02-09 14:00:00,118.97,119.26,118.96,119.05,254100.0,94.2148,94.4445,94.2069,94.2782,254100.0
2015-02-09 14:30:00,119.06,119.44,119.01,119.27,203500.0,94.2861,94.587,94.2465,94.4524,203500.0
2015-02-09 15:00:00,119.3,119.31,119.02,119.18,263500.0,94.4762,94.4841,94.2544,94.3811,263500.0
2015-02-09 15:30:00,119.18,119.49,119.0,119.43,567000.0,94.3811,94.6266,94.2386,94.5791,567000.0
2015-02-10 09:30:00,119.78,120.95,119.02,119.02,394900.0,94.8563,95.7828,94.2544,94.2544,394900.0
2015-02-10 10:00:00,119.03,119.66,119.0,119.06,302000.0,94.2624,94.7613,94.2386,94.2861,302000.0
2015-02-10 10:30:00,119.06,119.26,118.76,119.24,366600.0,94.2861,94.4445,94.0485,94.4287,366600.0
2015-02-10 11:00:00,119.24,119.66,119.14,119.49,275800.0,94.4287,94.7613,94.3495,94.6266,275800.0
2015-02-10 11:30:00,119.48,120.05,119.48,119.85,194300.0,94.6187,95.0701,94.6187,94.9117,194300.0
2015-02-10 12:00:00,119.84,120.01,119.48,119.84,155500.0,94.9038,95.0384,94.6187,94.9038,155500.0
2015-02-10 12:30:00,119.84,119.85,119.61,119.73,122900.0,94.9038,94.9117,94.7217,94.8167,122900.0
2015-02-10 13:00:00,119.73,119.91,119.57,119.8,104200.0,94.8167,94.9592,94.69,94.8721,104200.0
2015-02-10 13:30:00,119.81,119.87,119.6,119.63,121300.0,94.88,94.9276,94.7137,94.7375,121300.0
2015-02-10 14:00:00,119.63,119.83,119.55,119.83,142400.0,94.7375,94.8959,94.6741,94.8959,142400.0
2015-02-10 14:30:00,119.83,120.86,119.83,120.86,293000.0,94.8959,95.7116,94.8959,95.7116,293000.0
2015-02-10 15:00:00,120.87,121.04,120.6,121.04,199300.0,95.7195,95.8541,95.5057,95.8541,199300.0
2015-02-10 15:30:00,121.03,121.1,120.63,120.81,496300.0,95.8462,95.9016,95.5294,95.672,496300.0
2015-02-11 09:30:00,121.0,122.34,120.58,122.28,320900.0,95.8224,96.8836,95.4898,96.8361,320900.0
2015-02-11 10:00:00,122.26,122.3,121.65,121.81,334600.0,96.8203,96.8519,96.3372,96.4639,334600.0
2015-02-11 10:30:00,121.8,122.38,121.7,122.3,296000.0,96.456,96.9153,96.3768,96.8519,296000.0
2015-02-11 11:00:00,122.3,122.7,122.04,122.13,211400.0,96.8519,97.1687,96.646,96.7173,211400.0
2015-02-11 11:30:00,122.12,122.36,121.89,122.19,138700.0,96.7094,96.8994,96.5272,96.7648,138700.0
2015-02-11 12:00:00,122.18,122.39,122.09,122.3,163700.0,96.7569,96.9232,96.6856,96.8519,163700.0
2015-02-11 12:30:00,122.31,122.45,121.83,121.89,177900.0,96.8599,96.9707,96.4797,96.5272,177900.0
2015-02-11 13:00:00,121.91,121.99,121.42,121.65,163100.0,96.5431,96.6064,96.155,96.3372,163100.0
2015-02-11 13:30:00,121.65,121.94,121.44,121.82,119800.0,96.3372,96.5668,96.1709,96.4718,119800.0
2015-02-11 14:00:00,121.81,122.04,121.52,121.61,137300.0,96.4639,96.646,96.2342,96.3055,137300.0
2015-02-11 14:30:00,121.62,122.08,121.61,122.06,152400.0,96.3134,96.6777,96.3055,96.6619,152400.0
2015-02-11 15:00:00,122.05,122.61,121.97,122.39,219900.0,96.654,97.0974,96.5906,96.9232,219900.0
2015-02-11 15:30:00,122.39,122.44,121.96,122.1,343800.0,96.9232,96.9628,96.5827,96.6935,343800.0
2015-02-12 09:30:00,122.72,123.28,122.39,123.01,488000.0,97.1845,97.628,96.9232,97.4142,488000.0
2015-02-12 10:00:00,123.03,123.36,122.85,122.9,256100.0,97.43,97.6914,97.2875,97.3271,256100.0
2015-02-12 10:30:00,122.9,123.24,122.78,123.13,268600.0,97.3271,97.5963,97.2321,97.5092,268600.0
2015-02-12 11:00:00,123.14,123.16,122.79,122.94,221800.0,97.5171,97.533,97.24,97.3588,221800.0
2015-02-12 11:30:00,122.96,123.26,122.89,123.12,209300.0,97.3746,97.6122,97.3192,97.5013,209300.0
2015-02-12 12:00:00,123.11,123.32,123.03,123.32,172100.0,97.4934,97.6597,97.43,97.6597,172100.0
2015-02-12 12:30:00,123.33,123.82,123.33,123.74,196200.0,97.6676,98.0557,97.6676,97.9923,196200.0
2015-02-12 13:00:00,123.75,123.86,123.54,123.69,273300.0,98.0002,98.0873,97.8339,97.9527,273300.0
2015-02-12 13:30:00,123.67,123.87,123.66,123.87,143700.0,97.9369,98.0952,97.9289,98.0952,143700.0
2015-02-12 14:00:00,123.86,123.89,123.64,123.79,152200.0,98.0873,98.1111,97.9131,98.0319,152200.0
2015-02-12 14:30:00,123.79,123.87,123.64,123.73,172600.0,98.0319,98.0952,97.9131,97.9844,172600.0
2015-02-12 15:00:00,123.74,123.94,123.61,123.78,380500.0,97.9923,98.1507,97.8893,98.024,380500.0
2015-02-12 15:30:00,123.77,123.89,123.68,123.84,533700.0,98.0161,98.1111,97.9448,98.0715,533700.0
2015-02-13 09:30:00,123.74,124.4,123.58,124.16,325600.0,97.9923,98.515,97.8656,98.3249,325600.0
2015-02-13 10:00:00,124.16,124.52,123.88,124.46,190800.0,98.3249,98.61,98.1032,98.5625,190800.0
2015-02-13 10:30:00,124.49,124.5,123.96,124.11,144100.0,98.5862,98.5942,98.1665,98.2853,144100.0
2015-02-13 11:00:00,124.1,124.35,124.03,124.16,151100.0,98.2774,98.4754,98.222,98.3249,151100.0
2015-02-13 11:30:00,124.17,124.19,123.59,123.69,143200.0,98.3328,98.3487,97.8735,97.9527,143200.0
2015-02-13 12:00:00,123.69,123.71,123.11,123.13,141000.0,97.9527,97.9685,97.4934,97.5092,141000.0
2015-02-13 12:30:00,123.14,123.32,123.01,123.02,201400.0,97.5171,97.6597,97.4142,97.4221,201400.0
2015-02-13 13:00:00,123.04,123.05,122.35,122.36,217200.0,97.438,97.4459,96.8915,96.8994,217200.0
2015-02-13 13:30:00,122.38,122.59,122.25,122.42,200300.0,96.9153,97.0816,96.8123,96.947,200300.0
2015-02-13 14:00:00,122.42,122.5,122.35,122.39,173000.0,96.947,97.0103,96.8915,96.9232,173000.0
2015-02-13 14:30:00,122.38,122.4,122.31,122.37,195500.0,96.9153,96.9311,96.8599,96.9074,195500.0
2015-02-13 15:00:00,122.38,122.62,122.33,122.62,321800.0,96.9153,97.1053,96.8757,97.1053,321800.0
2015-02-13 15:30:00,122.63,122.75,122.39,122.59,417100.0,97.1133,97.2083,96.9232,97.0816,417100.0
2015-02-17 09:30:00,121.96,122.0,121.57,121.89,466100.0,96.5827,96.6144,96.2738,96.5272,466100.0
2015-02-17 10:00:00,121.9,122.56,121.87,122.14,186000.0,96.5352,97.0578,96.5114,96.7252,186000.0
2015-02-17 10:30:00,122.17,122.33,121.77,121.77,207000.0,96.749,96.8757,96.4322,96.4322,207000.0
2015-02-17 11:00:00,121.78,122.21,121.76,122.13,131900.0,96.4401,96.7807,96.4243,96.7173,131900.0
2015-02-17 11:30:00,122.1,122.21,121.86,121.95,151200.0,96.6935,96.7807,96.5035,96.5748,151200.0
2015-02-17 12:00:00,121.94,122.06,121.81,121.86,108200.0,96.5668,96.6619,96.4639,96.5035,108200.0
2015-02-17 12:30:00,121.87,122.02,121.81,121.89,141100.0,96.5114,96.6302,96.4639,96.5272,141100.0
2015-02-17 13:00:00,121.9,122.3,121.87,122.3,173500.0,96.5352,96.8519,96.5114,96.8519,173500.0
2015-02-17 13:30:00,122.3,122.36,122.17,122.3,225300.0,96.8519,96.8994,96.749,96.8519,225300.0
2015-02-17 14:00:00,122.3,122.3,122.1,122.27,107800.0,96.8519,96.8519,96.6935,96.8282,107800.0
2015-02-17 14:30:00,122.26,122.32,121.94,122.02,149600.0,96.8203,96.8678,96.5668,96.6302,149600.0
2015-02-17 15:00:00,122.01,122.32,121.99,122.3,206300.0,96.6223,96.8678,96.6064,96.8519,206300.0
2015-02-17 15:30:00,122.3,122.53,122.11,122.52,493500.0,96.8519,97.0341,96.7015,97.0262,493500.0
2015-02-18 09:30:00,122.4,123.24,122.02,122.62,224400.0,96.9311,97.5963,96.6302,97.1053,224400.0
2015-02-18 10:00:00,122.56,122.93,122.56,122.9,139300.0,97.0578,97.3508,97.0578,97.3271,139300.0
2015-02-18 10:30:00,122.9,123.24,122.87,123.12,113200.0,97.3271,97.5963,97.3033,97.5013,113200.0
2015-02-18 11:00:00,123.11,123.35,122.99,123.35,98600.0,97.4934,97.6834,97.3984,97.6834,98600.0
2015-02-18 11:30:00,123.36,123.47,123.27,123.35,99900.0,97.6914,97.7785,97.6201,97.6834,99900.0
2015-02-18 12:00:00,123.36,123.41,123.05,123.09,69000.0,97.6914,97.731,97.4459,97.4775,69000.0
2015-02-18 12:30:00,123.07,123.12,122.84,123.0,50800.0,97.4617,97.5013,97.2796,97.4063,50800.0
2015-02-18 13:00:00,123.02,123.19,123.0,123.19,54200.0,97.4221,97.5567,97.4063,97.5567,54200.0
2015-02-18 13:30:00,123.19,123.39,123.02,123.05,108100.0,97.5567,97.7151,97.4221,97.4459,108100.0
2015-02-18 14:00:00,123.05,123.52,123.05,123.2,116000.0,97.4459,97.8181,97.4459,97.5647,116000.0
2015-02-18 14:30:00,123.21,123.29,123.02,123.15,84900.0,97.5726,97.6359,97.4221,97.5251,84900.0
2015-02-18 15:00:00,123.15,123.51,123.15,123.48,138700.0,97.5251,97.8102,97.5251,97.7864,138700.0
2015-02-18 15:30:00,123.45,123.62,123.2,123.34,310800.0,97.7626,97.8973,97.5647,97.6755,310800.0
2015-02-19 09:30:00,122.85,123.36,122.7,123.19,180800.0,97.2875,97.6914,97.1687,97.5567,180800.0
2015-02-19 10:00:00,123.14,123.45,123.05,123.45,150400.0,97.5171,97.7626,97.4459,97.7626,150400.0
2015-02-19 10:30:00,123.46,123.82,123.35,123.71,144600.0,97.7706,98.0557,97.6834,97.9685,144600.0
2015-02-19 11:00:00,123.71,123.76,123.18,123.54,195100.0,97.9685,98.0081,97.5488,97.8339,195100.0
2015-02-19 11:30:00,123.54,123.55,123.13,123.21,84700.0,97.8339,97.8418,97.5092,97.5726,84700.0
2015-02-19 12:00:00,123.2,123.21,122.82,122.84,110600.0,97.5647,97.5726,97.2637,97.2796,110600.0
2015-02-19 12:30:00,122.84,122.87,122.38,122.68,102500.0,97.2796,97.3033,96.9153,97.1529,102500.0
2015-02-19 13:00:00,122.68,122.69,122.44,122.59,110100.0,97.1529,97.1608,96.9628,97.0816,110100.0
2015-02-19 13:30:00,122.6,122.68,122.43,122.65,98500.0,97.0895,97.1529,96.9549,97.1291,98500.0
2015-02-19 14:00:00,122.65,122.76,122.38,122.4,109400.0,97.1291,97.2162,96.9153,96.9311,109400.0
2015-02-19 14:30:00,122.38,122.41,122.16,122.23,167800.0,96.9153,96.939,96.7411,96.7965,167800.0
2015-02-19 15:00:00,122.23,122.31,122.06,122.1,170000.0,96.7965,96.8599,96.6619,96.6935,170000.0
2015-02-19 15:30:00,122.11,122.14,121.84,121.99,404200.0,96.7015,96.7252,96.4876,96.6064,404200.0
2015-02-20 09:30:00,121.7,121.85,120.44,120.72,496000.0,96.3768,96.4956,95.379,95.6007,496000.0
2015-02-20 10:00:00,120.72,121.68,120.69,121.55,393600.0,95.6007,96.3609,95.5769,96.258,393600.0
2015-02-20 10:30:00,121.55,122.57,121.53,122.28,356500.0,96.258,97.0658,96.2422,96.8361,356500.0
2015-02-20 11:00:00,122.3,122.53,122.26,122.47,172700.0,96.8519,97.0341,96.8203,96.9866,172700.0
2015-02-20 11:30:00,122.45,122.52,122.14,122.23,164100.0,96.9707,97.0262,96.7252,96.7965,164100.0
2015-02-20 12:00:00,122.25,122.47,122.16,122.35,119500.0,96.8123,96.9866,96.7411,96.8915,119500.0
2015-02-20 12:30:00,122.35,122.7,122.2,122.61,179100.0,96.8915,97.1687,96.7727,97.0974,179100.0
2015-02-20 13:00:00,122.61,122.82,122.49,122.6,111700.0,97.0974,97.2637,97.0024,97.0895,111700.0
2015-02-20 13:30:00,122.61,123.0,122.61,122.85,148600.0,97.0974,97.4063,97.0974,97.2875,148600.0
2015-02-20 14:00:00,122.84,123.13,122.82,123.07,135800.0,97.2796,97.5092,97.2637,97.4617,135800.0
2015-02-20 14:30:00,123.06,123.37,123.01,123.31,143000.0,97.4538,97.6993,97.4142,97.6518,143000.0
2015-02-20 15:00:00,123.32,123.67,123.32,123.56,210800.0,97.6597,97.9369,97.6597,97.8498,210800.0
2015-02-20 15:30:00,123.56,123.7,123.41,123.66,469100.0,97.8498,97.9606,97.731,97.9289,469100.0
2015-02-23 09:30:00,123.79,123.89,122.6,123.17,198600.0,98.0319,98.1111,97.0895,97.5409,198600.0
2015-02-23 10:00:00,123.17,123.33,122.94,123.05,85600.0,97.5409,97.6676,97.3588,97.4459,85600.0
2015-02-23 10:30:00,123.04,123.64,123.0,123.46,152300.0,97.438,97.9131,97.4063,97.7706,152300.0
2015-02-23 11:00:00,123.43,123.59,123.22,123.52,118200.0,97.7468,97.8735,97.5805,97.8181,118200.0
2015-02-23 11:30:00,123.51,123.9,123.48,123.61,124400.0,97.8102,98.119,97.7864,97.8893,124400.0
2015-02-23 12:00:00,123.62,123.67,123.28,123.28,107000.0,97.8973,97.9369,97.628,97.628,107000.0
2015-02-23 12:30:00,123.27,123.64,123.12,123.42,120000.0,97.6201,97.9131,97.5013,97.7389,120000.0
2015-02-23 13:00:00,123.41,123.61,123.33,123.61,53300.0,97.731,97.8893,97.6676,97.8893,53300.0
2015-02-23 13:30:00,123.59,123.82,123.52,123.54,82300.0,97.8735,98.0557,97.8181,97.8339,82300.0
2015-02-23 14:00:00,123.55,123.83,123.5,123.79,129200.0,97.8418,98.0636,97.8022,98.0319,129200.0
2015-02-23 14:30:00,123.78,123.84,123.54,123.75,183100.0,98.024,98.0715,97.8339,98.0002,183100.0
2015-02-23 15:00:00,123.76,123.79,123.58,123.68,215800.0,98.0081,98.0319,97.8656,97.9448,215800.0
2015-02-23 15:30:00,123.67,123.78,123.6,123.68,420200.0,97.9369,98.024,97.8814,97.9448,420200.0
2015-02-24 09:30:00,122.93,123.36,122.58,122.6,355100.0,97.3508,97.6914,97.0737,97.0895,355100.0
2015-02-24 10:00:00,122.6,123.07,122.28,122.95,469100.0,97.0895,97.4617,96.8361,97.3667,469100.0
2015-02-24 10:30:00,122.95,123.04,122.56,122.7,228300.0,97.3667,97.438,97.0578,97.1687,228300.0
2015-02-24 11:00:00,122.7,122.91,122.56,122.65,240200.0,97.1687,97.335,97.0578,97.1291,240200.0
2015-02-24 11:30:00,122.63,122.66,122.41,122.47,180600.0,97.1133,97.137,96.939,96.9866,180600.0
2015-02-24 12:00:00,122.47,122.5,122.24,122.32,186700.0,96.9866,97.0103,96.8044,96.8678,186700.0
2015-02-24 12:30:00,122.32,122.78,122.13,122.74,166800.0,96.8678,97.2321,96.7173,97.2004,166800.0
2015-02-24 13:00:00,122.73,122.8,122.55,122.74,144500.0,97.1925,97.2479,97.0499,97.2004,144500.0
2015-02-24 13:30:00,122.75,123.01,122.74,122.82,164000.0,97.2083,97.4142,97.2004,97.2637,164000.0
2015-02-24 14:00:00,122.82,122.87,122.65,122.7,119100.0,97.2637,97.3033,97.1291,97.1687,119100.0
2015-02-24 14:30:00,122.7,122.89,122.69,122.87,134100.0,97.1687,97.3192,97.1608,97.3033,134100.0
2015-02-24 15:00:00,122.85,122.96,122.81,122.83,182300.0,97.2875,97.3746,97.2558,97.2717,182300.0
2015-02-24 15:30:00,122.84,122.96,122.68,122.72,323500.0,97.2796,97.3746,97.1529,97.1845,323500.0
2015-02-25 09:30:00,122.5,123.13,122.48,123.0,212200.0,97.4462,97.9473,97.4302,97.8439,212200.0
2015-02-25 10:00:00,123.0,123.01,122.5,122.75,213500.0,97.8439,97.8519,97.4462,97.645,213500.0
2015-02-25 10:30:00,122.77,122.83,122.51,122.61,130200.0,97.6609,97.7087,97.4541,97.5337,130200.0
2015-02-25 11:00:00,122.62,122.62,122.19,122.47,113200.0,97.5416,97.5416,97.1996,97.4223,113200.0
2015-02-25 11:30:00,122.45,122.74,122.45,122.64,124900.0,97.4064,97.6371,97.4064,97.5575,124900.0
2015-02-25 12:00:00,122.64,122.68,122.44,122.44,68300.0,97.5575,97.5893,97.3984,97.3984,68300.0
2015-02-25 12:30:00,122.45,122.62,122.3,122.31,68700.0,97.4064,97.5416,97.2871,97.295,68700.0
2015-02-25 13:00:00,122.31,122.49,122.26,122.42,85800.0,97.295,97.4382,97.2552,97.3825,85800.0
2015-02-25 13:30:00,122.42,122.56,122.3,122.33,97500.0,97.3825,97.4939,97.2871,97.3109,97500.0
2015-02-25 14:00:00,122.33,122.38,122.1,122.2,178900.0,97.3109,97.3507,97.128,97.2075,178900.0
2015-02-25 14:30:00,122.2,122.26,121.96,122.12,151600.0,97.2075,97.2552,97.0166,97.1439,151600.0
2015-02-25 15:00:00,122.12,122.22,121.86,122.05,139500.0,97.1439,97.2234,96.9371,97.0882,139500.0
2015-02-25 15:30:00,122.04,122.47,122.04,122.41,366900.0,97.0802,97.4223,97.0802,97.3746,366900.0
2015-02-26 09:30:00,122.23,122.66,121.53,121.53,182000.0,97.2314,97.5734,96.6745,96.6745,182000.0
2015-02-26 10:00:00,121.59,121.81,121.28,121.53,284500.0,96.7223,96.8973,96.4757,96.6745,284500.0
2015-02-26 10:30:00,121.54,121.9,121.43,121.85,136600.0,96.6825,96.9689,96.595,96.9291,136600.0
2015-02-26 11:00:00,121.87,121.93,121.63,121.73,86600.0,96.945,96.9927,96.7541,96.8336,86600.0
2015-02-26 11:30:00,121.75,121.92,121.52,121.53,69400.0,96.8495,96.9848,96.6666,96.6745,69400.0
2015-02-26 12:00:00,121.51,121.61,121.21,121.26,100800.0,96.6586,96.7382,96.42,96.4598,100800.0
2015-02-26 12:30:00,121.24,121.8,121.24,121.77,82200.0,96.4439,96.8893,96.4439,96.8655,82200.0
2015-02-26 13:00:00,121.77,121.77,121.49,121.52,138900.0,96.8655,96.8655,96.6427,96.6666,138900.0
2015-02-26 13:30:00,121.51,121.82,121.51,121.63,94300.0,96.6586,96.9052,96.6586,96.7541,94300.0
2015-02-26 14:00:00,121.64,121.68,121.23,121.25,116500.0,96.762,96.7939,96.4359,96.4518,116500.0
2015-02-26 14:30:00,121.22,121.33,121.04,121.08,140200.0,96.4279,96.5154,96.2848,96.3166,140200.0
2015-02-26 15:00:00,121.1,121.1,120.84,120.95,248700.0,96.3325,96.3325,96.1257,96.2132,248700.0
2015-02-26 15:30:00,120.94,121.03,120.69,120.79,694000.0,96.2052,96.2768,96.0063,96.0859,694000.0
2015-02-27 09:30:00,121.15,121.29,120.3,120.5,208400.0,96.3723,96.4836,95.6961,95.8552,208400.0
2015-02-27 10:00:00,120.5,120.78,120.31,120.77,134800.0,95.8552,96.0779,95.7041,96.07,134800.0
2015-02-27 10:30:00,120.77,121.33,120.65,121.13,163700.0,96.07,96.5154,95.9745,96.3564,163700.0
2015-02-27 11:00:00,121.14,121.35,120.82,120.88,117000.0,96.3643,96.5314,96.1098,96.1575,117000.0
2015-02-27 11:30:00,120.88,121.37,120.86,121.2,76300.0,96.1575,96.5473,96.1416,96.412,76300.0
2015-02-27 12:00:00,121.2,121.4,121.1,121.31,185800.0,96.412,96.5711,96.3325,96.4995,185800.0
2015-02-27 12:30:00,121.32,121.36,121.05,121.05,141200.0,96.5075,96.5393,96.2927,96.2927,141200.0
2015-02-27 13:00:00,121.06,121.06,120.68,120.89,112400.0,96.3007,96.3007,95.9984,96.1654,112400.0
2015-02-27 13:30:00,120.93,120.96,120.59,120.64,60100.0,96.1973,96.2211,95.9268,95.9666,60100.0
2015-02-27 14:00:00,120.64,120.92,120.64,120.88,84900.0,95.9666,96.1893,95.9666,96.1575,84900.0
2015-02-27 14:30:00,120.86,120.88,120.59,120.61,101100.0,96.1416,96.1575,95.9268,95.9427,101100.0
2015-02-27 15:00:00,120.61,120.8,120.49,120.79,146800.0,95.9427,96.0938,95.8472,96.0859,146800.0
2015-02-27 15:30:00,120.79,120.79,120.19,120.26,401500.0,96.0859,96.0859,95.6086,95.6643,401500.0
2015-03-02 09:30:00,120.26,120.98,120.05,120.76,252600.0,95.6643,96.237,95.4972,96.062,252600.0
2015-03-02 10:00:00,120.76,120.94,120.49,120.72,195100.0,96.062,96.2052,95.8472,96.0302,195100.0
2015-03-02 10:30:00,120.72,120.8,120.48,120.78,107800.0,96.0302,96.0938,95.8393,96.0779,107800.0
2015-03-02 11:00:00,120.78,120.87,120.58,120.66,131700.0,96.0779,96.1495,95.9188,95.9825,131700.0
2015-03-02 11:30:00,120.68,120.73,120.57,120.6,116900.0,95.9984,96.0382,95.9109,95.9347,116900.0
2015-03-02 12:00:00,120.6,120.75,120.48,120.55,121700.0,95.9347,96.0541,95.8393,95.895,121700.0
2015-03-02 12:30:00,120.55,120.82,120.53,120.81,83400.0,95.895,96.1098,95.8791,96.1018,83400.0
2015-03-02 13:00:00,120.82,120.88,120.66,120.73,85100.0,96.1098,96.1575,95.9825,96.0382,85100.0
2015-03-02 13:30:00,120.76,120.89,120.7,120.83,129400.0,96.062,96.1654,96.0143,96.1177,129400.0
2015-03-02 14:00:00,120.83,120.86,120.58,120.67,129300.0,96.1177,96.1416,95.9188,95.9904,129300.0
2015-03-02 14:30:00,120.67,120.77,120.56,120.67,161200.0,95.9904,96.07,95.9029,95.9904,161200.0
2015-03-02 15:00:00,120.67,120.79,120.63,120.67,204800.0,95.9904,96.0859,95.9586,95.9904,204800.0
2015-03-02 15:30:00,120.68,121.0,120.6,120.82,640400.0,95.9984,96.2529,95.9347,96.1098,640400.0
2015-03-03 09:30:00,120.09,120.38,119.21,119.23,293200.0,95.5291,95.7597,94.829,94.8449,293200.0
2015-03-03 10:00:00,119.22,119.6,119.16,119.21,285900.0,94.837,95.1393,94.7893,94.829,285900.0
2015-03-03 10:30:00,119.2,119.23,119.01,119.06,228300.0,94.8211,94.8449,94.6699,94.7097,228300.0
2015-03-03 11:00:00,119.07,119.07,118.21,118.31,368200.0,94.7177,94.7177,94.0336,94.1131,368200.0
2015-03-03 11:30:00,118.32,118.38,117.88,118.23,247600.0,94.1211,94.1688,93.771,94.0495,247600.0
2015-03-03 12:00:00,118.22,118.37,117.99,118.03,212200.0,94.0415,94.1608,93.8585,93.8904,212200.0
2015-03-03 12:30:00,118.02,118.22,117.93,118.15,203800.0,93.8824,94.0415,93.8108,93.9858,203800.0
2015-03-03 13:00:00,118.17,118.33,118.02,118.22,133900.0,94.0017,94.129,93.8824,94.0415,133900.0
2015-03-03 13:30:00,118.23,118.27,118.06,118.2,150000.0,94.0495,94.0813,93.9142,94.0256,150000.0
2015-03-03 14:00:00,118.2,118.51,118.19,118.35,188300.0,94.0256,94.2722,94.0176,94.1449,188300.0
2015-03-03 14:30:00,118.37,118.44,118.21,118.28,148100.0,94.1608,94.2165,94.0336,94.0892,148100.0
2015-03-03 15:00:00,118.29,118.43,118.14,118.37,197600.0,94.0972,94.2086,93.9779,94.1608,197600.0
2015-03-03 15:30:00,118.37,118.47,118.28,118.44,431800.0,94.1608,94.2404,94.0892,94.2165,431800.0
2015-03-04 09:30:00,117.65,117.65,116.68,116.93,509200.0,93.5881,93.5881,92.8165,93.0153,509200.0
2015-03-04 10:00:00,116.93,117.07,116.6,116.9,374900.0,93.0153,93.1267,92.7528,92.9915,374900.0
2015-03-04 10:30:00,116.89,117.04,116.8,116.97,342000.0,92.9835,93.1028,92.9119,93.0472,342000.0
2015-03-04 11:00:00,116.98,117.29,116.87,117.28,308700.0,93.0551,93.3017,92.9676,93.2938,308700.0
2015-03-04 11:30:00,117.27,117.44,117.15,117.17,251700.0,93.2858,93.421,93.1903,93.2063,251700.0
2015-03-04 12:00:00,117.15,117.59,117.13,117.51,196300.0,93.1903,93.5404,93.1744,93.4767,196300.0
2015-03-04 12:30:00,117.5,117.93,117.44,117.87,157600.0,93.4688,93.8108,93.421,93.7631,157600.0
2015-03-04 13:00:00,117.87,117.87,117.61,117.81,114600.0,93.7631,93.7631,93.5563,93.7154,114600.0
2015-03-04 13:30:00,117.82,118.23,117.75,117.84,170900.0,93.7233,94.0495,93.6676,93.7392,170900.0
2015-03-04 14:00:00,117.83,117.99,117.81,117.98,164400.0,93.7313,93.8585,93.7154,93.8506,164400.0
2015-03-04 14:30:00,117.96,118.24,117.88,118.11,149100.0,93.8347,94.0574,93.771,93.954,149100.0
2015-03-04 15:00:00,118.11,118.18,117.98,118.08,210800.0,93.954,94.0097,93.8506,93.9301,210800.0
2015-03-04 15:30:00,118.07,118.28,118.07,118.23,373600.0,93.9222,94.0892,93.9222,94.0495,373600.0
2015-03-05 09:30:00,118.32,118.54,117.91,117.99,225600.0,94.1211,94.2961,93.7949,93.8585,225600.0
2015-03-05 10:00:00,117.99,118.02,117.41,117.45,305300.0,93.8585,93.8824,93.3972,93.429,305300.0
2015-03-05 10:30:00,117.46,117.92,117.34,117.83,210200.0,93.4369,93.8029,93.3415,93.7313,210200.0
2015-03-05 11:00:00,117.83,118.05,117.67,118.05,129100.0,93.7313,93.9063,93.604,93.9063,129100.0
2015-03-05 11:30:00,118.06,118.18,117.99,118.0,190500.0,93.9142,94.0097,93.8585,93.8665,190500.0
2015-03-05 12:00:00,118.01,118.1,117.77,117.78,152700.0,93.8745,93.9461,93.6835,93.6915,152700.0
2015-03-05 12:30:00,117.77,118.0,117.72,117.95,121100.0,93.6835,93.8665,93.6438,93.8267,121100.0
2015-03-05 13:00:00,117.94,118.11,117.86,118.08,108600.0,93.8188,93.954,93.7551,93.9301,108600.0
2015-03-05 13:30:00,118.06,118.16,117.98,118.07,73500.0,93.9142,93.9938,93.8506,93.9222,73500.0
2015-03-05 14:00:00,118.06,118.26,118.06,118.24,107300.0,93.9142,94.0733,93.9142,94.0574,107300.0
2015-03-05 14:30:00,118.24,118.27,118.05,118.19,78500.0,94.0574,94.0813,93.9063,94.0176,78500.0
2015-03-05 15:00:00,118.2,118.4,118.15,118.34,160900.0,94.0256,94.1847,93.9858,94.137,160900.0
2015-03-05 15:30:00,118.34,118.44,118.19,118.31,391400.0,94.137,94.2165,94.0176,94.1131,391400.0
2015-03-06 09:30:00,117.37,118.25,117.15,118.04,267700.0,93.3654,94.0654,93.1903,93.8983,267700.0
2015-03-06 10:00:00,118.05,118.23,117.8,118.12,188500.0,93.9063,94.0495,93.7074,93.962,188500.0
2015-03-06 10:30:00,118.11,118.15,117.56,117.56,190100.0,93.954,93.9858,93.5165,93.5165,190100.0
2015-03-06 11:00:00,117.56,117.6,117.22,117.44,145400.0,93.5165,93.5483,93.246,93.421,145400.0
2015-03-06 11:30:00,117.42,117.46,116.9,117.03,139300.0,93.4051,93.4369,92.9915,93.0949,139300.0
2015-03-06 12:00:00,117.05,117.15,116.24,116.31,238300.0,93.1108,93.1903,92.4665,92.5221,238300.0
2015-03-06 12:30:00,116.33,116.67,116.25,116.48,115300.0,92.5381,92.8085,92.4744,92.6574,115300.0
2015-03-06 13:00:00,116.5,116.55,116.2,116.3,132300.0,92.6733,92.7131,92.4346,92.5142,132300.0
2015-03-06 13:30:00,116.29,116.67,116.18,116.66,113300.0,92.5062,92.8085,92.4187,92.8006,113300.0
2015-03-06 14:00:00,116.66,116.93,116.39,116.51,128500.0,92.8006,93.0153,92.5858,92.6812,128500.0
2015-03-06 14:30:00,116.5,116.55,116.09,116.25,156700.0,92.6733,92.7131,92.3471,92.4744,156700.0
2015-03-06 15:00:00,116.25,116.54,116.22,116.43,218300.0,92.4744,92.7051,92.4506,92.6176,218300.0
2015-03-06 15:30:00,116.43,116.51,116.28,116.46,468700.0,92.6176,92.6812,92.4983,92.6415,468700.0
2015-03-09 09:30:00,116.38,116.88,116.2,116.72,194600.0,92.5778,92.9756,92.4346,92.8483,194600.0
2015-03-09 10:00:00,116.73,116.99,116.62,116.96,130100.0,92.8562,93.0631,92.7687,93.0392,130100.0
2015-03-09 10:30:00,116.97,117.12,116.82,117.05,130300.0,93.0472,93.1665,92.9278,93.1108,130300.0
2015-03-09 11:00:00,117.05,117.29,116.81,117.21,123000.0,93.1108,93.3017,92.9199,93.2381,123000.0
2015-03-09 11:30:00,117.21,117.42,117.1,117.15,114600.0,93.2381,93.4051,93.1506,93.1903,114600.0
2015-03-09 12:00:00,117.18,117.32,117.01,117.23,85800.0,93.2142,93.3256,93.079,93.254,85800.0
2015-03-09 12:30:00,117.22,117.5,117.03,117.46,130300.0,93.246,93.4688,93.0949,93.4369,130300.0
2015-03-09 13:00:00,117.46,117.6,117.33,117.55,135900.0,93.4369,93.5483,93.3335,93.5085,135900.0
2015-03-09 13:30:00,117.58,117.78,117.53,117.74,116900.0,93.5324,93.6915,93.4926,93.6597,116900.0
2015-03-09 14:00:00,117.75,117.87,117.62,117.79,141700.0,93.6676,93.7631,93.5642,93.6995,141700.0
2015-03-09 14:30:00,117.79,117.8,117.28,117.48,233400.0,93.6995,93.7074,93.2938,93.4529,233400.0
2015-03-09 15:00:00,117.47,117.56,117.26,117.3,167900.0,93.4449,93.5165,93.2778,93.3097,167900.0
2015-03-09 15:30:00,117.3,117.43,117.18,117.18,269100.0,93.3097,93.4131,93.2142,93.2142,269100.0
2015-03-10 09:30:00,115.92,116.36,115.73,116.29,314600.0,92.2119,92.5619,92.0608,92.5062,314600.0
2015-03-10 10:00:00,116.31,116.5,116.0,116.5,220400.0,92.5221,92.6733,92.2755,92.6733,220400.0
2015-03-10 10:30:00,116.49,116.84,116.35,116.6,300500.0,92.6653,92.9437,92.554,92.7528,300500.0
2015-03-10 11:00:00,116.6,116.69,116.41,116.54,300500.0,92.7528,92.8244,92.6017,92.7051,300500.0
2015-03-10 11:30:00,116.54,116.58,115.91,115.91,184300.0,92.7051,92.7369,92.204,92.204,184300.0
2015-03-10 12:00:00,115.91,115.93,115.53,115.61,212000.0,92.204,92.2199,91.9017,91.9653,212000.0
2015-03-10 12:30:00,115.6,115.73,115.42,115.56,131000.0,91.9574,92.0608,91.8142,91.9255,131000.0
2015-03-10 13:00:00,115.56,115.74,115.38,115.55,111600.0,91.9255,92.0687,91.7823,91.9176,111600.0
2015-03-10 13:30:00,115.56,115.77,115.52,115.56,115600.0,91.9255,92.0926,91.8937,91.9255,115600.0
2015-03-10 14:00:00,115.55,115.67,115.28,115.37,127900.0,91.9176,92.013,91.7028,91.7744,127900.0
2015-03-10 14:30:00,115.38,115.59,115.18,115.2,170200.0,91.7823,91.9494,91.6233,91.6392,170200.0
2015-03-10 15:00:00,115.21,115.45,115.13,115.19,249600.0,91.6471,91.838,91.5835,91.6312,249600.0
2015-03-10 15:30:00,115.19,115.2,114.82,114.87,573600.0,91.6312,91.6392,91.3369,91.3767,573600.0
2015-03-11 09:30:00,114.93,115.74,114.89,115.3,255100.0,91.4244,92.0687,91.3926,91.7187,255100.0
2015-03-11 10:00:00,115.27,115.77,115.22,115.43,208800.0,91.6948,92.0926,91.6551,91.8221,208800.0
2015-03-11 10:30:00,115.39,115.45,114.88,115.02,252800.0,91.7903,91.838,91.3846,91.496,252800.0
2015-03-11 11:00:00,115.02,115.26,114.72,115.11,296100.0,91.496,91.6869,91.2573,91.5676,296100.0
2015-03-11 11:30:00,115.1,115.16,114.75,114.99,132800.0,91.5596,91.6073,91.2812,91.4721,132800.0
2015-03-11 12:00:00,114.99,115.13,114.82,114.88,125300.0,91.4721,91.5835,91.3369,91.3846,125300.0
2015-03-11 12:30:00,114.91,115.07,114.89,115.0,166100.0,91.4085,91.5357,91.3926,91.4801,166100.0
2015-03-11 13:00:00,114.99,115.12,114.93,115.0,113600.0,91.4721,91.5755,91.4244,91.4801,113600.0
2015-03-11 13:30:00,115.0,115.02,114.68,114.93,150200.0,91.4801,91.496,91.2255,91.4244,150200.0
2015-03-11 14:00:00,114.93,115.03,114.77,114.97,244100.0,91.4244,91.5039,91.2971,91.4562,244100.0
2015-03-11 14:30:00,114.97,115.06,114.78,115.04,309500.0,91.4562,91.5278,91.3051,91.5119,309500.0
2015-03-11 15:00:00,115.02,115.07,114.59,114.6,261500.0,91.496,91.5357,91.1539,91.1619,261500.0
2015-03-11 15:30:00,114.6,114.64,114.28,114.29,916300.0,91.1619,91.1937,90.9073,90.9153,916300.0
2015-03-12 09:30:00,115.08,115.54,114.45,114.97,496400.0,91.5437,91.9096,91.0426,91.4562,496400.0
2015-03-12 10:00:00,114.97,115.2,114.31,114.71,324200.0,91.4562,91.6392,90.9312,91.2494,324200.0
2015-03-12 10:30:00,114.72,114.74,114.38,114.63,251300.0,91.2573,91.2732,90.9869,91.1857,251300.0
2015-03-12 11:00:00,114.63,115.07,114.61,114.95,240400.0,91.1857,91.5357,91.1698,91.4403,240400.0
2015-03-12 11:30:00,114.95,115.01,114.82,114.9,206100.0,91.4403,91.488,91.3369,91.4005,206100.0
2015-03-12 12:00:00,114.9,114.9,114.51,114.63,224200.0,91.4005,91.4005,91.0903,91.1857,224200.0
2015-03-12 12:30:00,114.62,114.72,114.55,114.65,165300.0,91.1778,91.2573,91.1221,91.2016,165300.0
2015-03-12 13:00:00,114.65,114.76,114.52,114.65,242900.0,91.2016,91.2892,91.0982,91.2016,242900.0
2015-03-12 13:30:00,114.65,115.0,114.64,114.94,169400.0,91.2016,91.4801,91.1937,91.4323,169400.0
2015-03-12 14:00:00,114.94,115.07,114.87,114.98,249900.0,91.4323,91.5357,91.3767,91.4642,249900.0
2015-03-12 14:30:00,115.0,115.05,114.7,115.03,286400.0,91.4801,91.5198,91.2414,91.5039,286400.0
2015-03-12 15:00:00,115.05,115.18,114.97,115.03,311600.0,91.5198,91.6233,91.4562,91.5039,311600.0
2015-03-12 15:30:00,115.03,115.14,114.92,115.08,575100.0,91.5039,91.5914,91.4164,91.5437,575100.0
2015-03-13 09:30:00,115.23,115.8,115.03,115.5,275600.0,91.663,92.1164,91.5039,91.8778,275600.0
2015-03-13 10:00:00,115.53,115.8,114.86,114.89,226700.0,91.9017,92.1164,91.3687,91.3926,226700.0
2015-03-13 10:30:00,114.88,115.1,113.89,113.89,263400.0,91.3846,91.5596,90.5971,90.5971,263400.0
2015-03-13 11:00:00,113.89,114.51,113.84,113.99,238300.0,90.5971,91.0903,90.5573,90.6766,238300.0
2015-03-13 11:30:00,113.96,114.32,113.8,114.31,212100.0,90.6528,90.9391,90.5255,90.9312,212100.0
2015-03-13 12:00:00,114.31,114.49,114.13,114.31,175700.0,90.9312,91.0744,90.788,90.9312,175700.0
2015-03-13 12:30:00,114.33,114.58,114.29,114.34,217900.0,90.9471,91.146,90.9153,90.9551,217900.0
2015-03-13 13:00:00,114.35,114.37,113.81,113.85,276600.0,90.963,90.9789,90.5334,90.5653,276600.0
2015-03-13 13:30:00,113.8,114.29,113.77,114.25,139600.0,90.5255,90.9153,90.5016,90.8835,139600.0
2015-03-13 14:00:00,114.26,114.4,114.1,114.34,181500.0,90.8914,91.0028,90.7641,90.9551,181500.0
2015-03-13 14:30:00,114.33,114.34,114.03,114.28,184300.0,90.9471,90.9551,90.7085,90.9073,184300.0
2015-03-13 15:00:00,114.29,114.45,114.18,114.4,280800.0,90.9153,91.0426,90.8278,91.0028,280800.0
2015-03-13 15:30:00,114.41,114.64,114.22,114.44,660900.0,91.0107,91.1937,90.8596,91.0346,660900.0
2015-03-16 09:30:00,115.5,115.97,115.36,115.84,388600.0,91.8778,92.2517,91.7664,92.1483,388600.0
2015-03-16 10:00:00,115.88,116.3,115.74,116.19,465300.0,92.1801,92.5142,92.0687,92.4267,465300.0
2015-03-16 10:30:00,116.21,116.23,115.98,116.11,318500.0,92.4426,92.4585,92.2596,92.363,318500.0
2015-03-16 11:00:00,116.12,116.28,116.07,116.2,263400.0,92.371,92.4983,92.3312,92.4346,263400.0
2015-03-16 11:30:00,116.21,116.34,116.05,116.29,214300.0,92.4426,92.546,92.3153,92.5062,214300.0
2015-03-16 12:00:00,116.3,116.38,116.24,116.28,196200.0,92.5142,92.5778,92.4665,92.4983,196200.0
2015-03-16 12:30:00,116.28,116.48,116.23,116.29,194200.0,92.4983,92.6574,92.4585,92.5062,194200.0
2015-03-16 13:00:00,116.3,116.41,116.13,116.37,155300.0,92.5142,92.6017,92.379,92.5699,155300.0
2015-03-16 13:30:00,116.37,116.41,116.32,116.35,188300.0,92.5699,92.6017,92.5301,92.554,188300.0
2015-03-16 14:00:00,116.35,116.42,116.29,116.39,243700.0,92.554,92.6096,92.5062,92.5858,243700.0
2015-03-16 14:30:00,116.4,116.74,116.34,116.71,474400.0,92.5937,92.8642,92.546,92.8403,474400.0
2015-03-16 15:00:00,116.73,116.83,116.7,116.81,348300.0,92.8562,92.9358,92.8324,92.9199,348300.0
2015-03-16 15:30:00,116.81,116.82,116.63,116.71,647100.0,92.9199,92.9278,92.7767,92.8403,647100.0
2015-03-17 09:30:00,115.95,116.68,115.64,116.45,224500.0,92.2358,92.8165,91.9892,92.6335,224500.0
2015-03-17 10:00:00,116.47,116.56,116.1,116.32,127200.0,92.6494,92.721,92.3551,92.5301,127200.0
2015-03-17 10:30:00,116.38,116.43,116.15,116.39,168300.0,92.5778,92.6176,92.3949,92.5858,168300.0
2015-03-17 11:00:00,116.36,116.37,115.9,116.13,187500.0,92.5619,92.5699,92.196,92.379,187500.0
2015-03-17 11:30:00,116.14,116.16,115.93,116.07,122200.0,92.3869,92.4028,92.2199,92.3312,122200.0
2015-03-17 12:00:00,116.04,116.4,115.97,116.32,104300.0,92.3074,92.5937,92.2517,92.5301,104300.0
2015-03-17 12:30:00,116.3,116.54,116.25,116.54,74600.0,92.5142,92.7051,92.4744,92.7051,74600.0
2015-03-17 13:00:00,116.53,116.55,116.36,116.51,108800.0,92.6971,92.7131,92.5619,92.6812,108800.0
2015-03-17 13:30:00,116.52,116.69,116.4,116.64,121100.0,92.6892,92.8244,92.5937,92.7847,121100.0
2015-03-17 14:00:00,116.62,116.72,116.53,116.6,118700.0,92.7687,92.8483,92.6971,92.7528,118700.0
2015-03-17 14:30:00,116.6,116.61,116.32,116.57,139500.0,92.7528,92.7608,92.5301,92.729,139500.0
2015-03-17 15:00:00,116.57,116.82,116.51,116.73,139200.0,92.729,92.9278,92.6812,92.8562,139200.0
2015-03-17 15:30:00,116.73,116.83,116.34,116.4,268100.0,92.8562,92.9358,92.546,92.5937,268100.0
2015-03-18 09:30:00,116.08,116.08,115.04,115.68,192400.0,92.3392,92.3392,91.5119,92.021,192400.0
2015-03-18 10:00:00,115.72,116.17,115.72,116.05,128400.0,92.0528,92.4108,92.0528,92.3153,128400.0
2015-03-18 10:30:00,116.06,116.26,115.82,116.26,156400.0,92.3233,92.4824,92.1324,92.4824,156400.0
2015-03-18 11:00:00,116.27,116.28,115.46,115.49,151500.0,92.4903,92.4983,91.846,91.8699,151500.0
2015-03-18 11:30:00,115.47,115.75,115.46,115.58,146200.0,91.8539,92.0767,91.846,91.9414,146200.0
2015-03-18 12:00:00,115.57,115.64,115.16,115.34,86300.0,91.9335,91.9892,91.6073,91.7505,86300.0
2015-03-18 12:30:00,115.35,115.51,115.34,115.36,63800.0,91.7585,91.8858,91.7505,91.7664,63800.0
2015-03-18 13:00:00,115.36,115.45,115.28,115.31,91400.0,91.7664,91.838,91.7028,91.7267,91400.0
2015-03-18 13:30:00,115.3,115.62,115.1,115.59,94200.0,91.7187,91.9733,91.5596,91.9494,94200.0
2015-03-18 14:00:00,115.65,117.45,115.45,117.08,369300.0,91.9971,93.429,91.838,93.1347,369300.0
2015-03-18 14:30:00,117.09,117.56,116.99,117.42,252100.0,93.1426,93.5165,93.0631,93.4051,252100.0
2015-03-18 15:00:00,117.46,118.2,117.29,117.81,384300.0,93.4369,94.0256,93.3017,93.7154,384300.0
2015-03-18 15:30:00,117.81,117.93,117.56,117.77,748400.0,93.7154,93.8108,93.5165,93.6835,748400.0
2015-03-19 09:30:00,117.48,118.16,117.29,118.13,222100.0,93.4529,93.9938,93.3017,93.9699,222100.0
2015-03-19 10:00:00,118.09,118.33,117.77,118.09,216600.0,93.9381,94.129,93.6835,93.9381,216600.0
2015-03-19 10:30:00,118.08,118.09,117.44,117.61,166500.0,93.9301,93.9381,93.421,93.5563,166500.0
2015-03-19 11:00:00,117.6,117.69,117.32,117.34,205500.0,93.5483,93.6199,93.3256,93.3415,205500.0
2015-03-19 11:30:00,117.34,117.35,116.79,117.16,217500.0,93.3415,93.3494,92.904,93.1983,217500.0
2015-03-19 12:00:00,117.15,117.29,117.02,117.16,209900.0,93.1903,93.3017,93.0869,93.1983,209900.0
2015-03-19 12:30:00,117.17,117.19,116.86,117.12,129100.0,93.2063,93.2222,92.9597,93.1665,129100.0
2015-03-19 13:00:00,117.11,117.78,117.0,117.69,113500.0,93.1585,93.6915,93.071,93.6199,113500.0
2015-03-19 13:30:00,117.7,117.74,117.31,117.48,92200.0,93.6279,93.6597,93.3176,93.4529,92200.0
2015-03-19 14:00:00,117.47,117.78,117.29,117.42,95100.0,93.4449,93.6915,93.3017,93.4051,95100.0
2015-03-19 14:30:00,117.44,117.58,117.26,117.55,106600.0,93.421,93.5324,93.2778,93.5085,106600.0
2015-03-19 15:00:00,117.55,117.61,117.26,117.54,250800.0,93.5085,93.5563,93.2778,93.5006,250800.0
2015-03-19 15:30:00,117.52,117.75,117.43,117.65,656300.0,93.4847,93.6676,93.4131,93.5881,656300.0
2015-03-20 09:30:00,117.98,118.66,117.71,117.78,1268800.0,93.8506,94.3915,93.6358,93.6915,1268800.0
2015-03-20 10:00:00,117.74,117.76,117.1,117.28,180900.0,93.6597,93.6756,93.1506,93.2938,180900.0
2015-03-20 10:30:00,117.28,118.03,117.26,117.91,150500.0,93.2938,93.8904,93.2778,93.7949,150500.0
2015-03-20 11:00:00,117.91,118.08,117.87,118.01,148800.0,93.7949,93.9301,93.7631,93.8745,148800.0
2015-03-20 11:30:00,118.0,118.11,117.91,117.95,161700.0,93.8665,93.954,93.7949,93.8267,161700.0
2015-03-20 12:00:00,117.95,118.02,117.64,117.68,99700.0,93.8267,93.8824,93.5801,93.6119,99700.0
2015-03-20 12:30:00,117.7,118.09,117.7,118.01,128000.0,93.6279,93.9381,93.6279,93.8745,128000.0
2015-03-20 13:00:00,118.02,118.28,117.92,118.22,94900.0,93.8824,94.0892,93.8029,94.0415,94900.0
2015-03-20 13:30:00,118.22,118.34,118.2,118.26,91900.0,94.0415,94.137,94.0256,94.0733,91900.0
2015-03-20 14:00:00,118.24,118.29,117.91,117.96,94600.0,94.0574,94.0972,93.7949,93.8347,94600.0
2015-03-20 14:30:00,117.98,118.04,117.83,118.03,109700.0,93.8506,93.8983,93.7313,93.8904,109700.0
2015-03-20 15:00:00,118.05,118.08,117.58,117.61,151100.0,93.9063,93.9301,93.5324,93.5563,151100.0
2015-03-20 15:30:00,117.6,117.92,117.46,117.47,431900.0,93.5483,93.8029,93.4369,93.4449,431900.0
2015-03-23 09:30:00,114.85,116.0,114.85,115.08,502400.0,91.3607,92.2755,91.3607,91.5437,502400.0
2015-03-23 10:00:00,115.1,115.14,114.0,114.07,468100.0,91.5596,91.5914,90.6846,90.7403,468100.0
2015-03-23 10:30:00,114.04,114.29,113.61,113.79,446200.0,90.7164,90.9153,90.3744,90.5175,446200.0
2015-03-23 11:00:00,113.79,113.83,113.46,113.54,462700.0,90.5175,90.5494,90.255,90.3187,462700.0
2015-03-23 11:30:00,113.55,113.65,113.23,113.42,370500.0,90.3266,90.4062,90.0721,90.2232,370500.0
2015-03-23 12:00:00,113.43,113.68,113.29,113.35,239500.0,90.2312,90.43,90.1198,90.1675,239500.0
2015-03-23 12:30:00,113.33,113.48,113.02,113.06,314100.0,90.1516,90.2709,89.905,89.9368,314100.0
2015-03-23 13:00:00,113.07,113.1,112.64,112.65,351500.0,89.9448,89.9687,89.6027,89.6107,351500.0
2015-03-23 13:30:00,112.64,113.29,112.62,113.26,442800.0,89.6027,90.1198,89.5868,90.0959,442800.0
2015-03-23 14:00:00,113.26,113.83,113.21,113.62,229200.0,90.0959,90.5494,90.0562,90.3823,229200.0
2015-03-23 14:30:00,113.61,113.61,113.11,113.2,186800.0,90.3744,90.3744,89.9766,90.0482,186800.0
2015-03-23 15:00:00,113.2,113.35,112.9,113.14,332600.0,90.0482,90.1675,89.8096,90.0005,332600.0
2015-03-23 15:30:00,113.14,113.31,112.78,112.79,789600.0,90.0005,90.1357,89.7141,89.7221,789600.0
2015-03-24 09:30:00,112.75,112.83,111.31,112.11,818700.0,89.6902,89.7539,88.5447,89.1811,818700.0
2015-03-24 10:00:00,112.13,112.6,112.09,112.58,406300.0,89.197,89.5709,89.1652,89.555,406300.0
2015-03-24 10:30:00,112.59,112.97,112.45,112.96,346500.0,89.563,89.8652,89.4516,89.8573,346500.0
2015-03-24 11:00:00,112.95,113.3,112.64,113.1,361300.0,89.8493,90.1278,89.6027,89.9687,361300.0
2015-03-24 11:30:00,113.12,113.61,113.1,113.4,241400.0,89.9846,90.3744,89.9687,90.2073,241400.0
2015-03-24 12:00:00,113.41,113.73,113.33,113.53,222800.0,90.2153,90.4698,90.1516,90.3107,222800.0
2015-03-24 12:30:00,113.51,113.53,113.0,113.02,204400.0,90.2948,90.3107,89.8891,89.905,204400.0
2015-03-24 13:00:00,113.0,113.11,112.67,112.72,163000.0,89.8891,89.9766,89.6266,89.6664,163000.0
2015-03-24 13:30:00,112.73,113.1,112.72,113.06,225300.0,89.6743,89.9687,89.6664,89.9368,225300.0
2015-03-24 14:00:00,113.06,113.08,112.83,113.06,310600.0,89.9368,89.9527,89.7539,89.9368,310600.0
2015-03-24 14:30:00,113.03,113.06,112.85,112.88,197100.0,89.913,89.9368,89.7698,89.7937,197100.0
2015-03-24 15:00:00,112.88,113.05,112.63,112.65,315500.0,89.7937,89.9289,89.5948,89.6107,315500.0
2015-03-24 15:30:00,112.64,112.81,112.47,112.51,512500.0,89.6027,89.738,89.4675,89.4993,512500.0
2015-03-25 09:30:00,112.7,113.04,112.59,112.91,330800.0,89.6505,89.9209,89.563,89.8175,330800.0
2015-03-25 10:00:00,112.89,113.04,112.79,112.97,281600.0,89.8016,89.9209,89.7221,89.8652,281600.0
2015-03-25 10:30:00,112.97,113.06,112.76,112.82,165000.0,89.8652,89.9368,89.6982,89.7459,165000.0
2015-03-25 11:00:00,112.84,112.89,112.54,112.8,164000.0,89.7618,89.8016,89.5232,89.73,164000.0
2015-03-25 11:30:00,112.79,112.8,111.93,112.04,187500.0,89.7221,89.73,89.0379,89.1254,187500.0
2015-03-25 12:00:00,112.04,112.07,111.71,111.99,212300.0,89.1254,89.1493,88.8629,89.0857,212300.0
2015-03-25 12:30:00,111.98,112.02,111.73,111.88,235500.0,89.0777,89.1095,88.8789,88.9982,235500.0
2015-03-25 13:00:00,111.87,111.9,111.41,111.6,187800.0,88.9902,89.0141,88.6243,88.7754,187800.0
2015-03-25 13:30:00,111.6,111.73,111.5,111.54,212100.0,88.7754,88.8789,88.6959,88.7277,212100.0
2015-03-25 14:00:00,111.53,111.77,111.51,111.63,202800.0,88.7198,88.9107,88.7038,88.7993,202800.0
2015-03-25 14:30:00,111.63,111.68,111.39,111.41,196700.0,88.7993,88.8391,88.6084,88.6243,196700.0
2015-03-25 15:00:00,111.41,111.42,110.95,110.99,393700.0,88.6243,88.6323,88.2584,88.2902,393700.0
2015-03-25 15:30:00,110.99,111.19,110.7,110.81,692700.0,88.2902,88.4493,88.0595,88.147,692700.0
2015-03-26 09:30:00,108.75,109.28,106.75,107.69,1734600.0,86.5083,86.9299,84.9174,85.6651,1734600.0
2015-03-26 10:00:00,107.67,108.02,107.1,107.46,750100.0,85.6492,85.9276,85.1958,85.4822,750100.0
2015-03-26 10:30:00,107.49,108.36,107.23,108.11,832300.0,85.506,86.1981,85.2992,85.9992,832300.0
2015-03-26 11:00:00,108.09,108.67,108.06,108.61,566000.0,85.9833,86.4447,85.9594,86.397,566000.0
2015-03-26 11:30:00,108.58,109.18,108.56,109.01,431800.0,86.3731,86.8504,86.3572,86.7151,431800.0
2015-03-26 12:00:00,109.01,109.14,108.47,108.52,440200.0,86.7151,86.8186,86.2856,86.3254,440200.0
2015-03-26 12:30:00,108.52,108.68,108.15,108.62,320400.0,86.3254,86.4526,86.031,86.4049,320400.0
2015-03-26 13:00:00,108.63,109.16,108.52,109.14,237300.0,86.4129,86.8345,86.3254,86.8186,237300.0
2015-03-26 13:30:00,109.14,109.23,108.71,109.05,526600.0,86.8186,86.8902,86.4765,86.747,526600.0
2015-03-26 14:00:00,109.05,109.19,108.72,108.77,237200.0,86.747,86.8583,86.4845,86.5242,237200.0
2015-03-26 14:30:00,108.77,108.84,108.34,108.35,309700.0,86.5242,86.5799,86.1822,86.1901,309700.0
2015-03-26 15:00:00,108.34,108.74,108.11,108.71,549200.0,86.1822,86.5004,85.9992,86.4765,549200.0
2015-03-26 15:30:00,108.7,108.94,108.11,108.19,840000.0,86.4685,86.6595,85.9992,86.0629,840000.0
2015-03-27 09:30:00,107.74,107.93,106.78,107.74,710900.0,85.7049,85.856,84.9412,85.7049,710900.0
2015-03-27 10:00:00,107.68,108.02,107.18,107.99,641800.0,85.6572,85.9276,85.2594,85.9038,641800.0
2015-03-27 10:30:00,108.0,108.66,107.78,108.59,397300.0,85.9117,86.4367,85.7367,86.381,397300.0
2015-03-27 11:00:00,108.58,108.58,107.89,107.96,325600.0,86.3731,86.3731,85.8242,85.8799,325600.0
2015-03-27 11:30:00,107.93,108.2,107.76,107.92,248600.0,85.856,86.0708,85.7208,85.8481,248600.0
2015-03-27 12:00:00,107.93,108.54,107.89,108.47,254100.0,85.856,86.3413,85.8242,86.2856,254100.0
2015-03-27 12:30:00,108.46,108.95,108.42,108.95,242300.0,86.2776,86.6674,86.2458,86.6674,242300.0
2015-03-27 13:00:00,108.94,108.99,108.63,108.72,239400.0,86.6595,86.6992,86.4129,86.4845,239400.0
2015-03-27 13:30:00,108.73,108.77,108.59,108.73,188500.0,86.4924,86.5242,86.381,86.4924,188500.0
2015-03-27 14:00:00,108.73,108.85,108.45,108.65,255400.0,86.4924,86.5879,86.2697,86.4288,255400.0
2015-03-27 14:30:00,108.64,108.66,108.43,108.66,246400.0,86.4208,86.4367,86.2538,86.4367,246400.0
2015-03-27 15:00:00,108.67,108.74,108.45,108.55,312500.0,86.4447,86.5004,86.2697,86.3492,312500.0
2015-03-27 15:30:00,108.56,108.73,108.33,108.41,737500.0,86.3572,86.4924,86.1742,86.2379,737500.0
2015-03-30 09:30:00,109.0,110.09,108.77,109.98,742500.0,86.7072,87.5743,86.5242,87.4868,742500.0
2015-03-30 10:00:00,109.99,110.13,109.48,109.51,448600.0,87.4947,87.6061,87.089,87.1129,448600.0
2015-03-30 10:30:00,109.51,109.76,109.46,109.73,363400.0,87.1129,87.3118,87.0731,87.2879,363400.0
2015-03-30 11:00:00,109.73,109.88,109.59,109.81,399100.0,87.2879,87.4072,87.1765,87.3515,399100.0
2015-03-30 11:30:00,109.82,109.87,109.61,109.68,285300.0,87.3595,87.3993,87.1924,87.2481,285300.0
2015-03-30 12:00:00,109.7,110.02,109.68,109.71,220600.0,87.264,87.5186,87.2481,87.272,220600.0
2015-03-30 12:30:00,109.74,110.08,109.74,110.05,165700.0,87.2958,87.5663,87.2958,87.5424,165700.0
2015-03-30 13:00:00,110.05,110.31,110.04,110.22,137100.0,87.5424,87.7493,87.5345,87.6777,137100.0
2015-03-30 13:30:00,110.21,110.39,110.11,110.25,211800.0,87.6697,87.8129,87.5902,87.7015,211800.0
2015-03-30 14:00:00,110.27,110.38,110.07,110.1,195000.0,87.7175,87.805,87.5584,87.5822,195000.0
2015-03-30 14:30:00,110.11,110.14,109.93,109.99,204800.0,87.5902,87.614,87.447,87.4947,204800.0
2015-03-30 15:00:00,110.0,110.19,109.99,110.14,246600.0,87.5027,87.6538,87.4947,87.614,246600.0
2015-03-30 15:30:00,110.15,110.3,110.06,110.1,594600.0,87.622,87.7413,87.5504,87.5822,594600.0
2015-03-31 09:30:00,109.66,109.71,108.18,108.19,566700.0,87.2322,87.272,86.0549,86.0629,566700.0
2015-03-31 10:00:00,108.19,108.83,108.15,108.78,419200.0,86.0629,86.572,86.031,86.5322,419200.0
2015-03-31 10:30:00,108.78,108.99,108.49,108.67,253100.0,86.5322,86.6992,86.3015,86.4447,253100.0
2015-03-31 11:00:00,108.66,109.25,108.66,108.99,174100.0,86.4367,86.9061,86.4367,86.6992,174100.0
2015-03-31 11:30:00,108.99,109.0,108.62,108.62,232700.0,86.6992,86.7072,86.4049,86.4049,232700.0
2015-03-31 12:00:00,108.62,108.7,108.47,108.7,198300.0,86.4049,86.4685,86.2856,86.4685,198300.0
2015-03-31 12:30:00,108.7,109.0,108.64,108.76,164500.0,86.4685,86.7072,86.4208,86.5163,164500.0
2015-03-31 13:00:00,108.78,109.06,108.75,109.06,147300.0,86.5322,86.7549,86.5083,86.7549,147300.0
2015-03-31 13:30:00,109.06,109.16,108.52,108.54,213200.0,86.7549,86.8345,86.3254,86.3413,213200.0
2015-03-31 14:00:00,108.55,108.86,108.46,108.61,152500.0,86.3492,86.5958,86.2776,86.397,152500.0
2015-03-31 14:30:00,108.61,108.71,108.48,108.71,157700.0,86.397,86.4765,86.2935,86.4765,157700.0
2015-03-31 15:00:00,108.71,108.71,107.8,108.06,485200.0,86.4765,86.4765,85.7526,85.9594,485200.0
2015-03-31 15:30:00,108.05,108.51,107.84,108.25,672800.0,85.9515,86.3174,85.7844,86.1106,672800.0
2015-04-01 09:30:00,107.76,108.15,106.38,106.5,822600.0,85.7208,86.031,84.623,84.7185,822600.0
2015-04-01 10:00:00,106.51,107.24,106.43,107.21,509900.0,84.7265,85.3072,84.6628,85.2833,509900.0
2015-04-01 10:30:00,107.22,107.78,107.04,107.72,329800.0,85.2912,85.7367,85.1481,85.689,329800.0
2015-04-01 11:00:00,107.73,107.96,107.61,107.65,204800.0,85.6969,85.8799,85.6015,85.6333,204800.0
2015-04-01 11:30:00,107.64,107.72,107.29,107.31,260000.0,85.6253,85.689,85.3469,85.3628,260000.0
2015-04-01 12:00:00,107.32,107.34,106.92,107.09,213300.0,85.3708,85.3867,85.0526,85.1878,213300.0
2015-04-01 12:30:00,107.09,107.56,107.05,107.5,154400.0,85.1878,85.5617,85.156,85.514,154400.0
2015-04-01 13:00:00,107.49,107.58,107.26,107.57,129400.0,85.506,85.5776,85.3231,85.5697,129400.0
2015-04-01 13:30:00,107.58,107.92,107.58,107.77,239200.0,85.5776,85.8481,85.5776,85.7288,239200.0
2015-04-01 14:00:00,107.78,107.79,107.34,107.42,201200.0,85.7367,85.7447,85.3867,85.4503,201200.0
2015-04-01 14:30:00,107.42,107.77,107.33,107.66,254400.0,85.4503,85.7288,85.3787,85.6413,254400.0
2015-04-01 15:00:00,107.65,107.66,107.2,107.33,313400.0,85.6333,85.6413,85.2753,85.3787,313400.0
2015-04-01 15:30:00,107.32,107.59,107.11,107.34,630700.0,85.3708,85.5856,85.2037,85.3867,630700.0
2015-04-02 09:30:00,107.45,107.94,106.83,107.92,519000.0,85.4742,85.864,84.981,85.8481,519000.0
2015-04-02 10:00:00,107.94,108.3,107.4,108.1,459800.0,85.864,86.1504,85.4344,85.9913,459800.0
2015-04-02 10:30:00,108.06,108.21,107.6,107.81,240500.0,85.9594,86.0788,85.5935,85.7606,240500.0
2015-04-02 11:00:00,107.81,107.95,107.62,107.64,333900.0,85.7606,85.8719,85.6094,85.6253,333900.0
2015-04-02 11:30:00,107.64,107.73,107.31,107.34,238500.0,85.6253,85.6969,85.3628,85.3867,238500.0
2015-04-02 12:00:00,107.33,107.33,106.99,107.12,199300.0,85.3787,85.3787,85.1083,85.2117,199300.0
2015-04-02 12:30:00,107.12,107.29,107.02,107.19,169500.0,85.2117,85.3469,85.1321,85.2674,169500.0
2015-04-02 13:00:00,107.18,107.28,107.07,107.26,167100.0,85.2594,85.339,85.1719,85.3231,167100.0
2015-04-02 13:30:00,107.27,107.44,107.14,107.21,198000.0,85.331,85.4662,85.2276,85.2833,198000.0
2015-04-02 14:00:00,107.21,107.5,107.19,107.36,149200.0,85.2833,85.514,85.2674,85.4026,149200.0
2015-04-02 14:30:00,107.37,107.4,107.15,107.3,151700.0,85.4106,85.4344,85.2356,85.3549,151700.0
2015-04-02 15:00:00,107.29,107.44,107.25,107.39,226000.0,85.3469,85.4662,85.3151,85.4265,226000.0
2015-04-02 15:30:00,107.39,107.46,107.13,107.13,668600.0,85.4265,85.4822,85.2196,85.2196,668600.0
2015-04-06 09:30:00,106.34,106.98,106.25,106.48,624400.0,84.5912,85.1003,84.5196,84.7026,624400.0
2015-04-06 10:00:00,106.48,107.4,106.46,107.35,285900.0,84.7026,85.4344,84.6867,85.3947,285900.0
2015-04-06 10:30:00,107.37,107.47,107.21,107.38,247500.0,85.4106,85.4901,85.2833,85.4185,247500.0
2015-04-06 11:00:00,107.38,107.54,107.18,107.38,141100.0,85.4185,85.5458,85.2594,85.4185,141100.0
2015-04-06 11:30:00,107.38,107.38,107.07,107.25,215100.0,85.4185,85.4185,85.1719,85.3151,215100.0
2015-04-06 12:00:00,107.24,107.34,106.9,106.96,227400.0,85.3072,85.3867,85.0367,85.0844,227400.0
2015-04-06 12:30:00,106.97,107.06,106.66,106.69,410100.0,85.0924,85.164,84.8458,84.8696,410100.0
2015-04-06 13:00:00,106.69,106.79,106.55,106.64,259700.0,84.8696,84.9492,84.7583,84.8299,259700.0
2015-04-06 13:30:00,106.65,106.82,106.47,106.82,227300.0,84.8378,84.973,84.6946,84.973,227300.0
2015-04-06 14:00:00,106.82,106.98,106.74,106.85,199400.0,84.973,85.1003,84.9094,84.9969,199400.0
2015-04-06 14:30:00,106.86,107.07,106.82,106.97,142900.0,85.0049,85.1719,84.973,85.0924,142900.0
2015-04-06 15:00:00,106.98,107.1,106.84,106.84,316400.0,85.1003,85.1958,84.989,84.989,316400.0
2015-04-06 15:30:00,106.85,106.87,106.31,106.41,946800.0,84.9969,85.0128,84.5674,84.6469,946800.0
2015-04-07 09:30:00,106.93,107.82,106.48,106.53,899800.0,85.0606,85.7685,84.7026,84.7424,899800.0
2015-04-07 10:00:00,106.51,107.29,106.39,107.25,577000.0,84.7265,85.3469,84.631,85.3151,577000.0
2015-04-07 10:30:00,107.25,108.12,107.25,107.52,603500.0,85.3151,86.0072,85.3151,85.5299,603500.0
2015-04-07 11:00:00,107.51,107.91,107.5,107.76,326300.0,85.5219,85.8401,85.514,85.7208,326300.0
2015-04-07 11:30:00,107.77,108.26,107.76,108.25,297100.0,85.7288,86.1185,85.7208,86.1106,297100.0
2015-04-07 12:00:00,108.26,108.45,107.83,108.0,259800.0,86.1185,86.2697,85.7765,85.9117,259800.0
2015-04-07 12:30:00,108.0,108.09,107.73,107.82,179500.0,85.9117,85.9833,85.6969,85.7685,179500.0
2015-04-07 13:00:00,107.82,108.03,107.77,107.97,177800.0,85.7685,85.9356,85.7288,85.8879,177800.0
2015-04-07 13:30:00,107.97,108.11,107.9,108.06,278100.0,85.8879,85.9992,85.8322,85.9594,278100.0
2015-04-07 14:00:00,108.07,108.18,107.98,108.05,284900.0,85.9674,86.0549,85.8958,85.9515,284900.0
2015-04-07 14:30:00,108.05,108.2,107.99,108.03,296100.0,85.9515,86.0708,85.9038,85.9356,296100.0
2015-04-07 15:00:00,108.03,108.31,107.94,108.11,497900.0,85.9356,86.1583,85.864,85.9992,497900.0
2015-04-07 15:30:00,108.11,108.12,107.68,107.79,790600.0,85.9992,86.0072,85.6572,85.7447,790600.0
2015-04-08 09:30:00,107.7,108.52,107.66,108.52,449600.0,85.6731,86.3254,85.6413,86.3254,449600.0
2015-04-08 10:00:00,108.52,108.81,108.15,108.22,501500.0,86.3254,86.5561,86.031,86.0867,501500.0
2015-04-08 10:30:00,108.24,108.42,107.93,108.1,320600.0,86.1026,86.2458,85.856,85.9913,320600.0
2015-04-08 11:00:00,108.08,108.36,107.99,108.13,211200.0,85.9754,86.1981,85.9038,86.0151,211200.0
2015-04-08 11:30:00,108.14,108.41,108.01,108.19,137900.0,86.0231,86.2379,85.9197,86.0629,137900.0
2015-04-08 12:00:00,108.19,108.23,107.99,108.05,162100.0,86.0629,86.0947,85.9038,85.9515,162100.0
2015-04-08 12:30:00,108.05,108.31,108.0,108.14,137100.0,85.9515,86.1583,85.9117,86.0231,137100.0
2015-04-08 13:00:00,108.13,108.24,108.05,108.11,112400.0,86.0151,86.1026,85.9515,85.9992,112400.0
2015-04-08 13:30:00,108.1,108.17,107.97,108.09,174200.0,85.9913,86.0469,85.8879,85.9833,174200.0
2015-04-08 14:00:00,108.09,108.41,107.66,108.17,331800.0,85.9833,86.2379,85.6413,86.0469,331800.0
2015-04-08 14:30:00,108.19,108.25,107.93,108.0,284400.0,86.0629,86.1106,85.856,85.9117,284400.0
2015-04-08 15:00:00,108.0,108.11,107.92,107.98,276700.0,85.9117,85.9992,85.8481,85.8958,276700.0
2015-04-08 15:30:00,107.98,108.15,107.95,108.11,534200.0,85.8958,86.031,85.8719,85.9992,534200.0
2015-04-09 09:30:00,107.85,108.66,107.7,108.55,472400.0,85.7924,86.4367,85.6731,86.3492,472400.0
2015-04-09 10:00:00,108.53,108.83,108.28,108.55,298500.0,86.3333,86.572,86.1344,86.3492,298500.0
2015-04-09 10:30:00,108.52,108.53,108.14,108.34,213900.0,86.3254,86.3333,86.0231,86.1822,213900.0
2015-04-09 11:00:00,108.33,108.46,108.14,108.39,170200.0,86.1742,86.2776,86.0231,86.222,170200.0
2015-04-09 11:30:00,108.39,108.65,108.39,108.57,180900.0,86.222,86.4288,86.222,86.3651,180900.0
2015-04-09 12:00:00,108.57,108.95,108.55,108.85,189800.0,86.3651,86.6674,86.3492,86.5879,189800.0
2015-04-09 12:30:00,108.85,108.88,108.7,108.86,176900.0,86.5879,86.6117,86.4685,86.5958,176900.0
2015-04-09 13:00:00,108.87,108.98,108.74,108.93,142700.0,86.6038,86.6913,86.5004,86.6515,142700.0
2015-04-09 13:30:00,108.95,109.04,108.79,108.98,221100.0,86.6674,86.739,86.5401,86.6913,221100.0
2015-04-09 14:00:00,108.97,109.15,108.93,109.15,297400.0,86.6833,86.8265,86.6515,86.8265,297400.0
2015-04-09 14:30:00,109.14,109.43,109.13,109.43,214300.0,86.8186,87.0492,86.8106,87.0492,214300.0
2015-04-09 15:00:00,109.42,109.84,109.4,109.73,343000.0,87.0413,87.3754,87.0254,87.2879,343000.0
2015-04-09 15:30:00,109.73,109.93,109.59,109.81,790700.0,87.2879,87.447,87.1765,87.3515,790700.0
2015-04-10 09:30:00,111.5,111.94,110.73,111.28,1076900.0,88.6959,89.0459,88.0834,88.5209,1076900.0
2015-04-10 10:00:00,111.27,111.55,111.17,111.4,550800.0,88.5129,88.7357,88.4334,88.6163,550800.0
2015-04-10 10:30:00,111.41,111.77,111.26,111.74,353700.0,88.6243,88.9107,88.505,88.8868,353700.0
2015-04-10 11:00:00,111.72,112.44,111.63,112.4,416800.0,88.8709,89.4436,88.7993,89.4118,416800.0
2015-04-10 11:30:00,112.4,112.4,111.89,111.96,465000.0,89.4118,89.4118,89.0061,89.0618,465000.0
2015-04-10 12:00:00,111.95,112.19,111.88,111.93,247300.0,89.0539,89.2448,88.9982,89.0379,247300.0
2015-04-10 12:30:00,111.93,111.94,111.69,111.93,213100.0,89.0379,89.0459,88.847,89.0379,213100.0
2015-04-10 13:00:00,111.92,111.96,111.47,111.58,215600.0,89.03,89.0618,88.672,88.7595,215600.0
2015-04-10 13:30:00,111.59,111.81,111.47,111.78,216300.0,88.7675,88.9425,88.672,88.9186,216300.0
2015-04-10 14:00:00,111.78,111.87,111.62,111.66,224400.0,88.9186,88.9902,88.7913,88.8232,224400.0
2015-04-10 14:30:00,111.67,111.79,111.56,111.62,249900.0,88.8311,88.9266,88.7436,88.7913,249900.0
2015-04-10 15:00:00,111.63,111.7,111.4,111.55,399400.0,88.7993,88.855,88.6163,88.7357,399400.0
2015-04-10 15:30:00,111.54,111.55,111.38,111.45,719100.0,88.7277,88.7357,88.6004,88.6561,719100.0
2015-04-13 09:30:00,111.05,111.58,110.54,111.07,346400.0,88.3379,88.7595,87.9322,88.3538,346400.0
2015-04-13 10:00:00,111.08,111.18,110.6,110.62,359100.0,88.3618,88.4413,87.98,87.9959,359100.0
2015-04-13 10:30:00,110.62,110.93,110.43,110.47,371000.0,87.9959,88.2425,87.8447,87.8765,371000.0
2015-04-13 11:00:00,110.47,110.52,110.0,110.3,216400.0,87.8765,87.9163,87.5027,87.7413,216400.0
2015-04-13 11:30:00,110.32,110.5,110.17,110.23,178400.0,87.7572,87.9004,87.6379,87.6856,178400.0
2015-04-13 12:00:00,110.23,110.25,109.89,110.02,119900.0,87.6856,87.7015,87.4152,87.5186,119900.0
2015-04-13 12:30:00,110.03,110.22,109.93,110.02,142400.0,87.5265,87.6777,87.447,87.5186,142400.0
2015-04-13 13:00:00,110.01,110.02,109.25,109.26,241600.0,87.5106,87.5186,86.9061,86.914,241600.0
2015-04-13 13:30:00,109.28,109.66,109.25,109.52,218800.0,86.9299,87.2322,86.9061,87.1208,218800.0
2015-04-13 14:00:00,109.51,109.57,109.15,109.24,238700.0,87.1129,87.1606,86.8265,86.8981,238700.0
2015-04-13 14:30:00,109.25,109.42,108.89,108.92,302100.0,86.9061,87.0413,86.6197,86.6436,302100.0
2015-04-13 15:00:00,108.92,109.07,108.51,108.59,411200.0,86.6436,86.7629,86.3174,86.381,411200.0
2015-04-13 15:30:00,108.58,108.72,108.41,108.49,851700.0,86.3731,86.4845,86.2379,86.3015,851700.0
2015-04-14 09:30:00,105.22,106.95,104.16,106.16,2202400.0,83.7003,85.0765,82.8571,84.448,2202400.0
2015-04-14 10:00:00,106.17,106.57,105.78,106.49,939900.0,84.456,84.7742,84.1458,84.7105,939900.0
2015-04-14 10:30:00,106.48,107.0,106.26,106.93,532200.0,84.7026,85.1162,84.5276,85.0606,532200.0
2015-04-14 11:00:00,106.93,107.4,106.79,106.82,415700.0,85.0606,85.4344,84.9492,84.973,415700.0
2015-04-14 11:30:00,106.8,107.02,106.73,106.98,460300.0,84.9571,85.1321,84.9015,85.1003,460300.0
2015-04-14 12:00:00,106.97,107.04,106.7,106.76,248100.0,85.0924,85.1481,84.8776,84.9253,248100.0
2015-04-14 12:30:00,106.76,107.12,106.76,107.05,425400.0,84.9253,85.2117,84.9253,85.156,425400.0
2015-04-14 13:00:00,107.04,107.37,107.04,107.19,421800.0,85.1481,85.4106,85.1481,85.2674,421800.0
2015-04-14 13:30:00,107.2,107.35,107.04,107.16,346900.0,85.2753,85.3947,85.1481,85.2435,346900.0
2015-04-14 14:00:00,107.16,107.43,107.07,107.3,417000.0,85.2435,85.4583,85.1719,85.3549,417000.0
2015-04-14 14:30:00,107.3,107.66,107.19,107.6,363600.0,85.3549,85.6413,85.2674,85.5935,363600.0
2015-04-14 15:00:00,107.61,108.07,107.53,108.0,504600.0,85.6015,85.9674,85.5378,85.9117,504600.0
2015-04-14 15:30:00,107.99,108.28,107.97,108.21,784000.0,85.9038,86.1344,85.8879,86.0788,784000.0
2015-04-15 09:30:00,110.19,110.53,107.93,108.0,719300.0,87.6538,87.9243,85.856,85.9117,719300.0
2015-04-15 10:00:00,107.99,108.15,107.49,108.06,408400.0,85.9038,86.031,85.506,85.9594,408400.0
2015-04-15 10:30:00,108.07,108.2,107.87,107.96,216500.0,85.9674,86.0708,85.8083,85.8799,216500.0
2015-04-15 11:00:00,107.98,108.09,107.78,108.07,235900.0,85.8958,85.9833,85.7367,85.9674,235900.0
2015-04-15 11:30:00,108.06,108.23,107.88,108.17,227400.0,85.9594,86.0947,85.8163,86.0469,227400.0
2015-04-15 12:00:00,108.18,108.24,107.87,108.16,216500.0,86.0549,86.1026,85.8083,86.039,216500.0
2015-04-15 12:30:00,108.16,108.22,108.01,108.15,205900.0,86.039,86.0867,85.9197,86.031,205900.0
2015-04-15 13:00:00,108.16,108.37,108.06,108.32,286600.0,86.039,86.206,85.9594,86.1663,286600.0
2015-04-15 13:30:00,108.3,108.48,108.28,108.39,218100.0,86.1504,86.2935,86.1344,86.222,218100.0
2015-04-15 14:00:00,108.42,108.42,108.02,108.14,262400.0,86.2458,86.2458,85.9276,86.0231,262400.0
2015-04-15 14:30:00,108.13,108.29,107.99,108.02,207600.0,86.0151,86.1424,85.9038,85.9276,207600.0
2015-04-15 15:00:00,108.02,108.08,107.81,107.9,358000.0,85.9276,85.9754,85.7606,85.8322,358000.0
2015-04-15 15:30:00,107.89,107.92,107.39,107.54,716100.0,85.8242,85.8481,85.4265,85.5458,716100.0
2015-04-16 09:30:00,107.0,107.56,106.75,107.51,391000.0,85.1162,85.5617,84.9174,85.5219,391000.0
2015-04-16 10:00:00,107.53,107.7,107.4,107.56,324400.0,85.5378,85.6731,85.4344,85.5617,324400.0
2015-04-16 10:30:00,107.56,108.05,107.44,107.93,236500.0,85.5617,85.9515,85.4662,85.856,236500.0
2015-04-16 11:00:00,107.93,108.09,107.82,107.85,190100.0,85.856,85.9833,85.7685,85.7924,190100.0
2015-04-16 11:30:00,107.84,107.87,107.65,107.77,157700.0,85.7844,85.8083,85.6333,85.7288,157700.0
2015-04-16 12:00:00,107.76,107.82,107.7,107.72,175100.0,85.7208,85.7685,85.6731,85.689,175100.0
2015-04-16 12:30:00,107.73,107.79,107.6,107.73,155300.0,85.6969,85.7447,85.5935,85.6969,155300.0
2015-04-16 13:00:00,107.73,107.83,107.68,107.72,175900.0,85.6969,85.7765,85.6572,85.689,175900.0
2015-04-16 13:30:00,107.72,108.13,107.67,108.11,213100.0,85.689,86.0151,85.6492,85.9992,213100.0
2015-04-16 14:00:00,108.11,108.18,107.98,108.14,329300.0,85.9992,86.0549,85.8958,86.0231,329300.0
2015-04-16 14:30:00,108.14,108.45,108.1,108.28,277200.0,86.0231,86.2697,85.9913,86.1344,277200.0
2015-04-16 15:00:00,108.29,108.36,108.0,108.15,345400.0,86.1424,86.1981,85.9117,86.031,345400.0
2015-04-16 15:30:00,108.15,108.45,108.08,108.39,812700.0,86.031,86.2697,85.9754,86.222,812700.0
2015-04-17 09:30:00,108.07,108.33,107.5,108.03,866600.0,85.9674,86.1742,85.514,85.9356,866600.0
2015-04-17 10:00:00,108.03,108.03,107.52,107.73,393400.0,85.9356,85.9356,85.5299,85.6969,393400.0
2015-04-17 10:30:00,107.7,107.79,107.43,107.5,340700.0,85.6731,85.7447,85.4583,85.514,340700.0
2015-04-17 11:00:00,107.5,107.64,107.48,107.57,323700.0,85.514,85.6253,85.4981,85.5697,323700.0
2015-04-17 11:30:00,107.58,107.86,107.5,107.85,257500.0,85.5776,85.8003,85.514,85.7924,257500.0
2015-04-17 12:00:00,107.87,108.34,107.87,108.18,218200.0,85.8083,86.1822,85.8083,86.0549,218200.0
2015-04-17 12:30:00,108.16,108.35,108.03,108.25,183700.0,86.039,86.1901,85.9356,86.1106,183700.0
2015-04-17 13:00:00,108.23,108.47,108.18,108.37,257800.0,86.0947,86.2856,86.0549,86.206,257800.0
2015-04-17 13:30:00,108.37,108.37,107.78,107.85,191500.0,86.206,86.206,85.7367,85.7924,191500.0
2015-04-17 14:00:00,107.84,108.06,107.82,107.95,248200.0,85.7844,85.9594,85.7685,85.8719,248200.0
2015-04-17 14:30:00,107.93,108.36,107.77,108.2,286800.0,85.856,86.1981,85.7288,86.0708,286800.0
2015-04-17 15:00:00,108.18,108.32,107.89,108.3,320400.0,86.0549,86.1663,85.8242,86.1504,320400.0
2015-04-17 15:30:00,108.3,108.65,108.27,108.43,642300.0,86.1504,86.4288,86.1265,86.2538,642300.0
2015-04-20 09:30:00,108.71,109.7,108.65,109.25,456000.0,86.4765,87.264,86.4288,86.9061,456000.0
2015-04-20 10:00:00,109.27,109.63,109.2,109.62,356100.0,86.922,87.2083,86.8663,87.2004,356100.0
2015-04-20 10:30:00,109.64,109.86,109.54,109.83,241900.0,87.2163,87.3913,87.1368,87.3674,241900.0
2015-04-20 11:00:00,109.83,110.64,109.81,110.59,559300.0,87.3674,88.0118,87.3515,87.972,559300.0
2015-04-20 11:30:00,110.59,110.64,110.33,110.39,235600.0,87.972,88.0118,87.7652,87.8129,235600.0
2015-04-20 12:00:00,110.4,110.44,110.22,110.35,165200.0,87.8209,87.8527,87.6777,87.7811,165200.0
2015-04-20 12:30:00,110.34,110.43,110.14,110.38,406400.0,87.7731,87.8447,87.614,87.805,406400.0
2015-04-20 13:00:00,110.38,110.39,110.18,110.3,215300.0,87.805,87.8129,87.6459,87.7413,215300.0
2015-04-20 13:30:00,110.3,110.59,110.22,110.57,162900.0,87.7413,87.972,87.6777,87.9561,162900.0
2015-04-20 14:00:00,110.58,110.63,110.25,110.28,185200.0,87.9641,88.0038,87.7015,87.7254,185200.0
2015-04-20 14:30:00,110.29,110.5,110.27,110.44,210800.0,87.7334,87.9004,87.7175,87.8527,210800.0
2015-04-20 15:00:00,110.44,110.73,110.43,110.43,214100.0,87.8527,88.0834,87.8447,87.8447,214100.0
2015-04-20 15:30:00,110.44,110.56,110.35,110.44,496900.0,87.8527,87.9481,87.7811,87.8527,496900.0
2015-04-21 09:30:00,110.6,110.81,109.2,109.45,511100.0,87.98,88.147,86.8663,87.0652,511100.0
2015-04-21 10:00:00,109.47,109.49,108.92,108.99,368400.0,87.0811,87.097,86.6436,86.6992,368400.0
2015-04-21 10:30:00,109.01,109.21,108.94,109.14,446400.0,86.7151,86.8742,86.6595,86.8186,446400.0
2015-04-21 11:00:00,109.14,109.5,109.13,109.33,331400.0,86.8186,87.1049,86.8106,86.9697,331400.0
2015-04-21 11:30:00,109.33,109.4,108.73,108.98,546400.0,86.9697,87.0254,86.4924,86.6913,546400.0
2015-04-21 12:00:00,108.98,109.03,108.87,109.02,216800.0,86.6913,86.7311,86.6038,86.7231,216800.0
2015-04-21 12:30:00,109.01,109.04,108.72,108.92,162200.0,86.7151,86.739,86.4845,86.6436,162200.0
2015-04-21 13:00:00,108.94,109.06,108.94,109.03,283000.0,86.6595,86.7549,86.6595,86.7311,283000.0
2015-04-21 13:30:00,109.03,109.15,108.94,109.11,254600.0,86.7311,86.8265,86.6595,86.7947,254600.0
2015-04-21 14:00:00,109.11,109.7,108.97,109.49,324000.0,86.7947,87.264,86.6833,87.097,324000.0
2015-04-21 14:30:00,109.49,109.92,109.27,109.92,247500.0,87.097,87.439,86.922,87.439,247500.0
2015-04-21 15:00:00,109.91,109.95,109.6,109.6,332100.0,87.4311,87.4629,87.1845,87.1845,332100.0
2015-04-21 15:30:00,109.61,109.64,109.34,109.53,714200.0,87.1924,87.2163,86.9777,87.1288,714200.0
2015-04-22 09:30:00,109.6,110.07,109.29,109.34,321700.0,87.1845,87.5584,86.9379,86.9777,321700.0
2015-04-22 10:00:00,109.38,109.96,109.22,109.85,443500.0,87.0095,87.4709,86.8822,87.3834,443500.0
2015-04-22 10:30:00,109.85,110.35,109.78,110.03,300400.0,87.3834,87.7811,87.3277,87.5265,300400.0
2015-04-22 11:00:00,110.04,110.13,109.89,110.0,349200.0,87.5345,87.6061,87.4152,87.5027,349200.0
2015-04-22 11:30:00,110.0,110.27,109.97,110.07,323100.0,87.5027,87.7175,87.4788,87.5584,323100.0
2015-04-22 12:00:00,110.06,110.13,109.99,110.09,196100.0,87.5504,87.6061,87.4947,87.5743,196100.0
2015-04-22 12:30:00,110.08,110.22,110.08,110.18,269700.0,87.5663,87.6777,87.5663,87.6459,269700.0
2015-04-22 13:00:00,110.18,110.55,110.13,110.47,269300.0,87.6459,87.9402,87.6061,87.8765,269300.0
2015-04-22 13:30:00,110.47,111.02,110.38,110.96,419700.0,87.8765,88.3141,87.805,88.2663,419700.0
2015-04-22 14:00:00,110.96,111.25,110.94,111.0,346700.0,88.2663,88.497,88.2504,88.2982,346700.0
2015-04-22 14:30:00,111.01,111.16,110.95,111.05,211300.0,88.3061,88.4254,88.2584,88.3379,211300.0
2015-04-22 15:00:00,111.06,111.36,111.01,111.33,328000.0,88.3459,88.5845,88.3061,88.5607,328000.0
2015-04-22 15:30:00,111.34,111.38,110.67,110.79,1347600.0,88.5686,88.6004,88.0356,88.1311,1347600.0
2015-04-23 09:30:00,106.75,107.98,106.23,107.81,1677700.0,84.9174,85.8958,84.5037,85.7606,1677700.0
2015-04-23 10:00:00,107.79,108.66,107.79,108.53,1771000.0,85.7447,86.4367,85.7447,86.3333,1771000.0
2015-04-23 10:30:00,108.54,109.33,108.52,109.3,1088400.0,86.3413,86.9697,86.3254,86.9458,1088400.0
2015-04-23 11:00:00,109.29,110.04,109.29,109.95,684500.0,86.9379,87.5345,86.9379,87.4629,684500.0
2015-04-23 11:30:00,109.95,110.44,109.63,110.29,404600.0,87.4629,87.8527,87.2083,87.7334,404600.0
2015-04-23 12:00:00,110.28,110.65,110.12,110.57,501500.0,87.7254,88.0197,87.5981,87.9561,501500.0
2015-04-23 12:30:00,110.56,110.68,109.97,110.0,399600.0,87.9481,88.0436,87.4788,87.5027,399600.0
2015-04-23 13:00:00,109.99,110.09,109.64,110.07,248800.0,87.4947,87.5743,87.2163,87.5584,248800.0
2015-04-23 13:30:00,110.06,110.08,109.29,109.75,499400.0,87.5504,87.5663,86.9379,87.3038,499400.0
2015-04-23 14:00:00,109.74,109.74,108.73,109.05,603100.0,87.2958,87.2958,86.4924,86.747,603100.0
2015-04-23 14:30:00,109.06,109.07,108.73,108.89,481400.0,86.7549,86.7629,86.4924,86.6197,481400.0
2015-04-23 15:00:00,108.91,109.14,108.73,108.75,696400.0,86.6356,86.8186,86.4924,86.5083,696400.0
2015-04-23 15:30:00,108.75,108.81,108.12,108.17,1476000.0,86.5083,86.5561,86.0072,86.0469,1476000.0
2015-04-24 09:30:00,107.86,107.96,106.7,107.16,1202300.0,85.8003,85.8799,84.8776,85.2435,1202300.0
2015-04-24 10:00:00,107.16,107.31,106.8,107.06,544200.0,85.2435,85.3628,84.9571,85.164,544200.0
2015-04-24 10:30:00,107.06,107.19,106.84,106.96,533200.0,85.164,85.2674,84.989,85.0844,533200.0
2015-04-24 11:00:00,106.96,107.24,106.92,107.19,419200.0,85.0844,85.3072,85.0526,85.2674,419200.0
2015-04-24 11:30:00,107.19,107.42,107.17,107.4,475800.0,85.2674,85.4503,85.2515,85.4344,475800.0
2015-04-24 12:00:00,107.39,107.83,107.38,107.77,384100.0,85.4265,85.7765,85.4185,85.7288,384100.0
2015-04-24 12:30:00,107.78,107.89,107.56,107.56,318500.0,85.7367,85.8242,85.5617,85.5617,318500.0
2015-04-24 13:00:00,107.57,107.58,107.29,107.35,281400.0,85.5697,85.5776,85.3469,85.3947,281400.0
2015-04-24 13:30:00,107.35,107.53,107.22,107.29,425100.0,85.3947,85.5378,85.2912,85.3469,425100.0
2015-04-24 14:00:00,107.29,107.52,107.27,107.43,331100.0,85.3469,85.5299,85.331,85.4583,331100.0
2015-04-24 14:30:00,107.42,107.45,107.16,107.2,386200.0,85.4503,85.4742,85.2435,85.2753,386200.0
2015-04-24 15:00:00,107.2,107.35,107.08,107.31,538000.0,85.2753,85.3947,85.1799,85.3628,538000.0
2015-04-24 15:30:00,107.32,107.55,107.29,107.52,1290800.0,85.3708,85.5537,85.3469,85.5299,1290800.0
2015-04-27 09:30:00,107.33,108.22,107.25,107.67,406300.0,85.3787,86.0867,85.3151,85.6492,406300.0
2015-04-27 10:00:00,107.7,108.07,107.55,107.93,464500.0,85.6731,85.9674,85.5537,85.856,464500.0
2015-04-27 10:30:00,107.92,108.01,107.67,107.81,520800.0,85.8481,85.9197,85.6492,85.7606,520800.0
2015-04-27 11:00:00,107.83,108.03,107.7,108.02,298100.0,85.7765,85.9356,85.6731,85.9276,298100.0
2015-04-27 11:30:00,108.02,108.15,107.84,108.01,174400.0,85.9276,86.031,85.7844,85.9197,174400.0
2015-04-27 12:00:00,107.99,108.08,107.75,107.78,201600.0,85.9038,85.9754,85.7128,85.7367,201600.0
2015-04-27 12:30:00,107.79,108.01,107.53,107.68,458300.0,85.7447,85.9197,85.5378,85.6572,458300.0
2015-04-27 13:00:00,107.69,107.95,107.52,107.72,178300.0,85.6651,85.8719,85.5299,85.689,178300.0
2015-04-27 13:30:00,107.73,107.85,107.53,107.79,164100.0,85.6969,85.7924,85.5378,85.7447,164100.0
2015-04-27 14:00:00,107.79,107.89,107.59,107.81,125200.0,85.7447,85.8242,85.5856,85.7606,125200.0
2015-04-27 14:30:00,107.81,107.81,107.52,107.65,188100.0,85.7606,85.7606,85.5299,85.6333,188100.0
2015-04-27 15:00:00,107.66,107.83,107.33,107.52,269600.0,85.6413,85.7765,85.3787,85.5299,269600.0
2015-04-27 15:30:00,107.52,107.53,107.24,107.51,438700.0,85.5299,85.5378,85.3072,85.5219,438700.0
2015-04-28 09:30:00,107.16,107.7,107.06,107.17,369900.0,85.2435,85.6731,85.164,85.2515,369900.0
2015-04-28 10:00:00,107.11,107.49,106.8,107.27,666200.0,85.2037,85.506,84.9571,85.331,666200.0
2015-04-28 10:30:00,107.26,107.59,107.15,107.52,199000.0,85.3231,85.5856,85.2356,85.5299,199000.0
2015-04-28 11:00:00,107.53,107.75,107.38,107.38,207600.0,85.5378,85.7128,85.4185,85.4185,207600.0
2015-04-28 11:30:00,107.38,107.66,107.38,107.55,188700.0,85.4185,85.6413,85.4185,85.5537,188700.0
2015-04-28 12:00:00,107.55,107.76,107.39,107.73,193000.0,85.5537,85.7208,85.4265,85.6969,193000.0
2015-04-28 12:30:00,107.73,107.93,107.62,107.83,237100.0,85.6969,85.856,85.6094,85.7765,237100.0
2015-04-28 13:00:00,107.84,107.93,107.79,107.88,176200.0,85.7844,85.856,85.7447,85.8163,176200.0
2015-04-28 13:30:00,107.88,107.97,107.82,107.83,176700.0,85.8163,85.8879,85.7685,85.7765,176700.0
2015-04-28 14:00:00,107.83,107.91,107.62,107.8,265200.0,85.7765,85.8401,85.6094,85.7526,265200.0
2015-04-28 14:30:00,107.8,107.83,107.69,107.81,288500.0,85.7526,85.7765,85.6651,85.7606,288500.0
2015-04-28 15:00:00,107.8,107.99,107.65,107.69,355700.0,85.7526,85.9038,85.6333,85.6651,355700.0
2015-04-28 15:30:00,107.68,107.9,107.6,107.9,912700.0,85.6572,85.8322,85.5935,85.8322,912700.0
2015-04-29 09:30:00,107.58,108.06,106.69,106.69,354000.0,85.5776,85.9594,84.8696,84.8696,354000.0
2015-04-29 10:00:00,106.71,106.94,106.5,106.67,735800.0,84.8855,85.0685,84.7185,84.8537,735800.0
2015-04-29 10:30:00,106.66,107.11,106.62,106.68,445800.0,84.8458,85.2037,84.814,84.8617,445800.0
2015-04-29 11:00:00,106.68,107.31,106.65,107.1,233400.0,84.8617,85.3628,84.8378,85.1958,233400.0
2015-04-29 11:30:00,107.1,107.13,106.75,106.81,175500.0,85.1958,85.2196,84.9174,84.9651,175500.0
2015-04-29 12:00:00,106.8,106.84,106.38,106.41,313500.0,84.9571,84.989,84.623,84.6469,313500.0
2015-04-29 12:30:00,106.41,106.76,106.35,106.7,627800.0,84.6469,84.9253,84.5992,84.8776,627800.0
2015-04-29 13:00:00,106.72,106.73,106.39,106.43,235200.0,84.8935,84.9015,84.631,84.6628,235200.0
2015-04-29 13:30:00,106.44,107.04,106.43,106.97,142200.0,84.6708,85.1481,84.6628,85.0924,142200.0
2015-04-29 14:00:00,107.0,107.17,106.71,107.09,371800.0,85.1162,85.2515,84.8855,85.1878,371800.0
2015-04-29 14:30:00,107.1,107.24,106.79,106.87,262100.0,85.1958,85.3072,84.9492,85.0128,262100.0
2015-04-29 15:00:00,106.87,107.07,106.75,106.93,452600.0,85.0128,85.1719,84.9174,85.0606,452600.0
2015-04-29 15:30:00,106.93,107.11,106.82,106.9,979600.0,85.0606,85.2037,84.973,85.0367,979600.0
2015-04-30 09:30:00,106.25,106.41,105.8,106.04,394800.0,84.5196,84.6469,84.1617,84.3526,394800.0
2015-04-30 10:00:00,106.05,106.45,105.95,106.17,312600.0,84.3605,84.6787,84.281,84.456,312600.0
2015-04-30 10:30:00,106.14,106.34,105.99,106.15,253500.0,84.4321,84.5912,84.3128,84.4401,253500.0
2015-04-30 11:00:00,106.16,106.55,106.15,106.27,162600.0,84.448,84.7583,84.4401,84.5355,162600.0
2015-04-30 11:30:00,106.3,106.37,106.12,106.12,359300.0,84.5594,84.6151,84.4162,84.4162,359300.0
2015-04-30 12:00:00,106.13,106.42,106.12,106.3,135200.0,84.4242,84.6549,84.4162,84.5594,135200.0
2015-04-30 12:30:00,106.31,106.36,106.1,106.36,121900.0,84.5674,84.6071,84.4003,84.6071,121900.0
2015-04-30 13:00:00,106.36,106.57,106.28,106.44,314400.0,84.6071,84.7742,84.5435,84.6708,314400.0
2015-04-30 13:30:00,106.42,106.59,106.39,106.47,174000.0,84.6549,84.7901,84.631,84.6946,174000.0
2015-04-30 14:00:00,106.48,106.54,106.2,106.2,224200.0,84.7026,84.7503,84.4799,84.4799,224200.0
2015-04-30 14:30:00,106.22,106.36,106.0,106.02,299600.0,84.4958,84.6071,84.3208,84.3367,299600.0
2015-04-30 15:00:00,106.0,106.11,105.69,106.04,570100.0,84.3208,84.4083,84.0742,84.3526,570100.0
2015-04-30 15:30:00,106.04,106.27,105.93,106.23,991700.0,84.3526,84.5355,84.2651,84.5037,991700.0
2015-05-01 09:30:00,106.66,107.15,106.39,106.46,410800.0,84.8458,85.2356,84.631,84.6867,410800.0
2015-05-01 10:00:00,106.42,106.56,106.32,106.47,340500.0,84.6549,84.7662,84.5753,84.6946,340500.0
2015-05-01 10:30:00,106.48,106.72,106.31,106.46,400700.0,84.7026,84.8935,84.5674,84.6867,400700.0
2015-05-01 11:00:00,106.47,106.69,106.46,106.68,211400.0,84.6946,84.8696,84.6867,84.8617,211400.0
2015-05-01 11:30:00,106.68,106.78,106.47,106.75,214500.0,84.8617,84.9412,84.6946,84.9174,214500.0
2015-05-01 12:00:00,106.75,106.93,106.61,106.89,233100.0,84.9174,85.0606,84.806,85.0287,233100.0
2015-05-01 12:30:00,106.89,107.24,106.87,107.22,312100.0,85.0287,85.3072,85.0128,85.2912,312100.0
2015-05-01 13:00:00,107.24,107.49,107.09,107.39,179400.0,85.3072,85.506,85.1878,85.4265,179400.0
2015-05-01 13:30:00,107.4,107.64,107.36,107.49,205300.0,85.4344,85.6253,85.4026,85.506,205300.0
2015-05-01 14:00:00,107.49,107.77,107.48,107.76,206500.0,85.506,85.7288,85.4981,85.7208,206500.0
2015-05-01 14:30:00,107.78,107.8,107.5,107.71,169800.0,85.7367,85.7526,85.514,85.681,169800.0
2015-05-01 15:00:00,107.72,107.87,107.51,107.54,365900.0,85.689,85.8083,85.5219,85.5458,365900.0
2015-05-01 15:30:00,107.55,107.82,107.49,107.71,546900.0,85.5537,85.7685,85.506,85.681,546900.0
2015-05-04 09:30:00,108.4,109.42,108.0,109.08,501600.0,86.2299,87.0413,85.9117,86.7708,501600.0
2015-05-04 10:00:00,109.1,109.26,108.84,109.11,451800.0,86.7867,86.914,86.5799,86.7947,451800.0
2015-05-04 10:30:00,109.13,109.14,108.64,108.74,239600.0,86.8106,86.8186,86.4208,86.5004,239600.0
2015-05-04 11:00:00,108.75,108.89,108.57,108.89,231100.0,86.5083,86.6197,86.3651,86.6197,231100.0
2015-05-04 11:30:00,108.87,108.88,108.53,108.68,143300.0,86.6038,86.6117,86.3333,86.4526,143300.0
2015-05-04 12:00:00,108.69,108.95,108.67,108.86,217400.0,86.4606,86.6674,86.4447,86.5958,217400.0
2015-05-04 12:30:00,108.86,108.89,107.87,108.12,391000.0,86.5958,86.6197,85.8083,86.0072,391000.0
2015-05-04 13:00:00,108.12,108.39,108.02,108.04,208100.0,86.0072,86.222,85.9276,85.9435,208100.0
2015-05-04 13:30:00,108.05,108.29,108.02,108.21,158700.0,85.9515,86.1424,85.9276,86.0788,158700.0
2015-05-04 14:00:00,108.22,108.46,108.22,108.4,166400.0,86.0867,86.2776,86.0867,86.2299,166400.0
2015-05-04 14:30:00,108.41,108.47,108.18,108.26,217300.0,86.2379,86.2856,86.0549,86.1185,217300.0
2015-05-04 15:00:00,108.26,108.45,108.22,108.25,320300.0,86.1185,86.2697,86.0867,86.1106,320300.0
2015-05-04 15:30:00,108.25,108.39,107.93,108.0,722400.0,86.1106,86.222,85.856,85.9117,722400.0
2015-05-05 09:30:00,107.71,108.27,107.18,107.25,460600.0,85.681,86.1265,85.2594,85.3151,460600.0
2015-05-05 10:00:00,107.21,107.75,107.03,107.47,309100.0,85.2833,85.7128,85.1401,85.4901,309100.0
2015-05-05 10:30:00,107.44,107.52,107.14,107.3,255300.0,85.4662,85.5299,85.2276,85.3549,255300.0
2015-05-05 11:00:00,107.28,107.28,106.51,106.6,327900.0,85.339,85.339,84.7265,84.798,327900.0
2015-05-05 11:30:00,106.59,106.93,106.44,106.92,360200.0,84.7901,85.0606,84.6708,85.0526,360200.0
2015-05-05 12:00:00,106.93,106.99,106.76,106.86,293500.0,85.0606,85.1083,84.9253,85.0049,293500.0
2015-05-05 12:30:00,106.85,106.91,106.75,106.81,218400.0,84.9969,85.0446,84.9174,84.9651,218400.0
2015-05-05 13:00:00,106.82,106.9,106.53,106.79,270500.0,84.973,85.0367,84.7424,84.9492,270500.0
2015-05-05 13:30:00,106.76,106.77,106.3,106.47,174100.0,84.9253,84.9333,84.5594,84.6946,174100.0
2015-05-05 14:00:00,106.46,106.64,106.32,106.32,158900.0,84.6867,84.8299,84.5753,84.5753,158900.0
2015-05-05 14:30:00,106.33,106.39,105.87,105.89,278600.0,84.5833,84.631,84.2173,84.2333,278600.0
2015-05-05 15:00:00,105.89,106.06,105.71,105.99,357100.0,84.2333,84.3685,84.0901,84.3128,357100.0
2015-05-05 15:30:00,105.99,106.11,105.74,105.97,867300.0,84.3128,84.4083,84.1139,84.2969,867300.0
2015-05-06 09:30:00,106.5,107.0,105.92,106.3,564000.0,84.7185,85.1162,84.2571,84.5594,564000.0
2015-05-06 10:00:00,106.3,106.52,105.97,106.5,372200.0,84.5594,84.7344,84.2969,84.7185,372200.0
2015-05-06 10:30:00,106.51,107.24,106.4,107.15,276700.0,84.7265,85.3072,84.6389,85.2356,276700.0
2015-05-06 11:00:00,107.15,107.21,106.68,107.19,309600.0,85.2356,85.2833,84.8617,85.2674,309600.0
2015-05-06 11:30:00,107.19,107.4,107.13,107.35,324500.0,85.2674,85.4344,85.2196,85.3947,324500.0
2015-05-06 12:00:00,107.34,107.35,107.12,107.24,279000.0,85.3867,85.3947,85.2117,85.3072,279000.0
2015-05-06 12:30:00,107.25,107.36,107.11,107.15,137200.0,85.3151,85.4026,85.2037,85.2356,137200.0
2015-05-06 13:00:00,107.13,107.14,106.88,106.93,163700.0,85.2196,85.2276,85.0208,85.0606,163700.0
2015-05-06 13:30:00,106.94,106.94,106.58,106.73,240400.0,85.0685,85.0685,84.7821,84.9015,240400.0
2015-05-06 14:00:00,106.74,106.81,106.55,106.68,236100.0,84.9094,84.9651,84.7583,84.8617,236100.0
2015-05-06 14:30:00,106.69,106.69,106.26,106.44,259000.0,84.8696,84.8696,84.5276,84.6708,259000.0
2015-05-06 15:00:00,106.43,106.68,106.13,106.66,276700.0,84.6628,84.8617,84.4242,84.8458,276700.0
2015-05-06 15:30:00,106.65,106.97,106.51,106.96,625700.0,84.8378,85.0924,84.7265,85.0844,625700.0
2015-05-07 09:30:00,106.34,107.24,106.17,106.53,334900.0,84.5912,85.3072,84.456,84.7424,334900.0
2015-05-07 10:00:00,106.54,107.23,106.51,106.92,229500.0,84.7503,85.2992,84.7265,85.0526,229500.0
2015-05-07 10:30:00,106.92,107.13,106.6,107.04,304400.0,85.0526,85.2196,84.798,85.1481,304400.0
2015-05-07 11:00:00,107.02,107.65,106.96,107.59,344100.0,85.1321,85.6333,85.0844,85.5856,344100.0
2015-05-07 11:30:00,107.63,107.77,107.16,107.18,202500.0,85.6174,85.7288,85.2435,85.2594,202500.0
2015-05-07 12:00:00,107.2,107.45,107.15,107.38,119000.0,85.2753,85.4742,85.2356,85.4185,119000.0
2015-05-07 12:30:00,107.41,107.63,107.32,107.37,135700.0,85.4424,85.6174,85.3708,85.4106,135700.0
2015-05-07 13:00:00,107.39,107.5,107.19,107.39,122400.0,85.4265,85.514,85.2674,85.4265,122400.0
2015-05-07 13:30:00,107.39,107.66,107.37,107.52,140000.0,85.4265,85.6413,85.4106,85.5299,140000.0
2015-05-07 14:00:00,107.51,107.7,107.51,107.68,96700.0,85.5219,85.6731,85.5219,85.6572,96700.0
2015-05-07 14:30:00,107.68,107.69,107.49,107.58,127100.0,85.6572,85.6651,85.506,85.5776,127100.0
2015-05-07 15:00:00,107.6,107.69,107.49,107.64,262300.0,85.5935,85.6651,85.506,85.6253,262300.0
2015-05-07 15:30:00,107.65,107.65,107.23,107.32,510200.0,85.6333,85.6333,85.2992,85.3708,510200.0
2015-05-08 09:30:00,108.38,108.64,107.93,107.93,411300.0,86.214,86.4208,85.856,85.856,411300.0
2015-05-08 10:00:00,107.93,108.11,107.69,107.73,274500.0,85.856,85.9992,85.6651,85.6969,274500.0
2015-05-08 10:30:00,107.73,107.84,107.51,107.55,223300.0,85.6969,85.7844,85.5219,85.5537,223300.0
2015-05-08 11:00:00,107.55,107.69,107.49,107.57,185300.0,85.5537,85.6651,85.506,85.5697,185300.0
2015-05-08 11:30:00,107.58,107.84,107.56,107.7,159500.0,85.5776,85.7844,85.5617,85.6731,159500.0
2015-05-08 12:00:00,107.71,107.78,107.48,107.54,135800.0,85.681,85.7367,85.4981,85.5458,135800.0
2015-05-08 12:30:00,107.54,107.68,107.47,107.57,105400.0,85.5458,85.6572,85.4901,85.5697,105400.0
2015-05-08 13:00:00,107.58,107.9,107.56,107.82,121900.0,85.5776,85.8322,85.5617,85.7685,121900.0
2015-05-08 13:30:00,107.82,107.9,107.6,107.64,166300.0,85.7685,85.8322,85.5935,85.6253,166300.0
2015-05-08 14:00:00,107.65,107.67,107.45,107.58,198300.0,85.6333,85.6492,85.4742,85.5776,198300.0
2015-05-08 14:30:00,107.58,107.59,107.3,107.36,204100.0,85.5776,85.5856,85.3549,85.4026,204100.0
2015-05-08 15:00:00,107.38,107.52,107.28,107.42,214700.0,85.4185,85.5299,85.339,85.4503,214700.0
2015-05-08 15:30:00,107.43,107.52,107.29,107.44,578600.0,85.4583,85.5299,85.3469,85.4662,578600.0
2015-05-11 09:30:00,107.22,108.0,107.06,107.77,262200.0,85.2912,85.9117,85.164,85.7288,262200.0
2015-05-11 10:00:00,107.76,107.93,107.47,107.53,225900.0,85.7208,85.856,85.4901,85.5378,225900.0
2015-05-11 10:30:00,107.53,107.61,107.3,107.4,148900.0,85.5378,85.6015,85.3549,85.4344,148900.0
2015-05-11 11:00:00,107.4,107.46,107.07,107.4,145700.0,85.4344,85.4822,85.1719,85.4344,145700.0
2015-05-11 11:30:00,107.4,107.62,107.34,107.37,192600.0,85.4344,85.6094,85.3867,85.4106,192600.0
2015-05-11 12:00:00,107.37,107.41,107.16,107.35,148800.0,85.4106,85.4424,85.2435,85.3947,148800.0
2015-05-11 12:30:00,107.35,107.47,107.24,107.32,129400.0,85.3947,85.4901,85.3072,85.3708,129400.0
2015-05-11 13:00:00,107.33,107.48,107.33,107.36,118500.0,85.3787,85.4981,85.3787,85.4026,118500.0
2015-05-11 13:30:00,107.36,107.46,107.29,107.32,120400.0,85.4026,85.4822,85.3469,85.3708,120400.0
2015-05-11 14:00:00,107.32,107.37,107.04,107.18,174500.0,85.3708,85.4106,85.1481,85.2594,174500.0
2015-05-11 14:30:00,107.18,107.24,106.81,106.82,323800.0,85.2594,85.3072,84.9651,84.973,323800.0
2015-05-11 15:00:00,106.82,107.09,106.8,107.05,267600.0,84.973,85.1878,84.9571,85.156,267600.0
2015-05-11 15:30:00,107.04,107.06,106.68,106.71,739800.0,85.1481,85.164,84.8617,84.8855,739800.0
2015-05-12 09:30:00,106.33,106.57,105.97,105.99,419900.0,84.5833,84.7742,84.2969,84.3128,419900.0
2015-05-12 10:00:00,105.99,106.17,105.76,105.78,323100.0,84.3128,84.456,84.1298,84.1458,323100.0
2015-05-12 10:30:00,105.78,106.13,105.75,105.75,280900.0,84.1458,84.4242,84.1219,84.1219,280900.0
2015-05-12 11:00:00,105.78,106.18,105.74,105.97,313600.0,84.1458,84.4639,84.1139,84.2969,313600.0
2015-05-12 11:30:00,105.98,106.24,105.95,106.07,219800.0,84.3048,84.5117,84.281,84.3764,219800.0
2015-05-12 12:00:00,106.07,106.12,105.75,105.77,231200.0,84.3764,84.4162,84.1219,84.1378,231200.0
2015-05-12 12:30:00,105.77,106.23,105.74,106.17,171100.0,84.1378,84.5037,84.1139,84.456,171100.0
2015-05-12 13:00:00,106.17,106.27,106.03,106.13,139600.0,84.456,84.5355,84.3446,84.4242,139600.0
2015-05-12 13:30:00,106.13,106.2,105.98,106.16,137800.0,84.4242,84.4799,84.3048,84.448,137800.0
2015-05-12 14:00:00,106.16,106.44,106.1,106.4,213900.0,84.448,84.6708,84.4003,84.6389,213900.0
2015-05-12 14:30:00,106.41,106.62,106.16,106.25,249300.0,84.6469,84.814,84.448,84.5196,249300.0
2015-05-12 15:00:00,106.26,106.26,105.96,106.0,329600.0,84.5276,84.5276,84.2889,84.3208,329600.0
2015-05-12 15:30:00,106.01,106.1,105.75,105.78,695700.0,84.3287,84.4003,84.1219,84.1458,695700.0
2015-05-13 09:30:00,105.7,105.7,104.55,104.58,691000.0,84.0821,84.0821,83.1673,83.1912,691000.0
2015-05-13 10:00:00,104.59,104.61,103.04,103.06,917700.0,83.1991,83.215,81.9661,81.982,917700.0
2015-05-13 10:30:00,103.07,103.23,102.33,102.39,1233500.0,81.99,82.1173,81.4013,81.4491,1233500.0
2015-05-13 11:00:00,102.36,102.53,101.95,102.01,965500.0,81.4252,81.5604,81.0991,81.1468,965500.0
2015-05-13 11:30:00,102.01,102.34,101.96,102.03,739600.0,81.1468,81.4093,81.107,81.1627,739600.0
2015-05-13 12:00:00,102.03,102.23,102.0,102.05,682700.0,81.1627,81.3218,81.1388,81.1786,682700.0
2015-05-13 12:30:00,102.04,102.41,102.02,102.36,479900.0,81.1707,81.465,81.1548,81.4252,479900.0
2015-05-13 13:00:00,102.37,102.56,102.26,102.34,448000.0,81.4332,81.5843,81.3457,81.4093,448000.0
2015-05-13 13:30:00,102.34,102.37,102.02,102.21,395800.0,81.4093,81.4332,81.1548,81.3059,395800.0
2015-05-13 14:00:00,102.21,102.5,102.19,102.41,662300.0,81.3059,81.5366,81.29,81.465,662300.0
2015-05-13 14:30:00,102.4,102.56,102.25,102.35,427300.0,81.457,81.5843,81.3377,81.4173,427300.0
2015-05-13 15:00:00,102.36,102.55,102.32,102.48,865300.0,81.4252,81.5764,81.3934,81.5207,865300.0
2015-05-13 15:30:00,102.48,102.52,102.27,102.42,1641900.0,81.5207,81.5525,81.3536,81.4729,1641900.0
2015-05-14 09:30:00,102.19,102.19,100.9,101.85,2298500.0,81.29,81.29,80.2638,81.0195,2298500.0
2015-05-14 10:00:00,101.86,102.48,101.78,102.37,1247800.0,81.0275,81.5207,80.9638,81.4332,1247800.0
2015-05-14 10:30:00,102.4,102.43,101.64,101.72,549900.0,81.457,81.4809,80.8525,80.9161,549900.0
2015-05-14 11:00:00,101.72,102.0,101.57,102.0,834600.0,80.9161,81.1388,80.7968,81.1388,834600.0
2015-05-14 11:30:00,102.0,102.29,101.87,102.26,509000.0,81.1388,81.3695,81.0354,81.3457,509000.0
2015-05-14 12:00:00,102.26,102.84,102.1,102.43,436000.0,81.3457,81.807,81.2184,81.4809,436000.0
2015-05-14 12:30:00,102.43,102.46,102.0,102.04,243300.0,81.4809,81.5048,81.1388,81.1707,243300.0
2015-05-14 13:00:00,102.06,102.49,101.9,102.45,532900.0,81.1866,81.5286,81.0593,81.4968,532900.0
2015-05-14 13:30:00,102.44,102.72,102.4,102.58,473300.0,81.4889,81.7116,81.457,81.6002,473300.0
2015-05-14 14:00:00,102.58,102.58,102.18,102.34,692900.0,81.6002,81.6002,81.282,81.4093,692900.0
2015-05-14 14:30:00,102.33,102.39,102.2,102.25,657900.0,81.4013,81.4491,81.2979,81.3377,657900.0
2015-05-14 15:00:00,102.25,102.41,102.07,102.12,620300.0,81.3377,81.465,81.1945,81.2343,620300.0
2015-05-14 15:30:00,102.13,102.18,101.94,102.05,1036900.0,81.2423,81.282,81.0911,81.1786,1036900.0
2015-05-15 09:30:00,102.95,103.02,102.36,102.6,622200.0,81.8945,81.9502,81.4252,81.6161,622200.0
2015-05-15 10:00:00,102.6,102.92,102.32,102.84,489800.0,81.6161,81.8707,81.3934,81.807,489800.0
2015-05-15 10:30:00,102.85,103.48,102.69,103.47,871400.0,81.815,82.3162,81.6877,82.3082,871400.0
2015-05-15 11:00:00,103.46,103.81,103.31,103.46,664600.0,82.3002,82.5787,82.1809,82.3002,664600.0
2015-05-15 11:30:00,103.43,103.63,103.35,103.57,369800.0,82.2764,82.4355,82.2127,82.3877,369800.0
2015-05-15 12:00:00,103.56,103.61,103.17,103.28,197900.0,82.3798,82.4196,82.0696,82.1571,197900.0
2015-05-15 12:30:00,103.27,103.54,103.25,103.42,274600.0,82.1491,82.3639,82.1332,82.2684,274600.0
2015-05-15 13:00:00,103.43,103.6,103.41,103.59,220500.0,82.2764,82.4116,82.2605,82.4037,220500.0
2015-05-15 13:30:00,103.59,103.62,103.41,103.47,210500.0,82.4037,82.4275,82.2605,82.3082,210500.0
2015-05-15 14:00:00,103.47,103.54,103.38,103.48,216400.0,82.3082,82.3639,82.2366,82.3162,216400.0
2015-05-15 14:30:00,103.49,103.65,103.47,103.57,380500.0,82.3241,82.4514,82.3082,82.3877,380500.0
2015-05-15 15:00:00,103.57,103.64,103.44,103.6,325900.0,82.3877,82.4434,82.2843,82.4116,325900.0
2015-05-15 15:30:00,103.59,103.88,103.5,103.83,785100.0,82.4037,82.6343,82.3321,82.5946,785100.0
2015-05-18 09:30:00,103.3,103.76,103.07,103.65,397900.0,82.173,82.5389,81.99,82.4514,397900.0
2015-05-18 10:00:00,103.67,103.75,103.44,103.48,255300.0,82.4673,82.5309,82.2843,82.3162,255300.0
2015-05-18 10:30:00,103.48,103.64,103.25,103.51,196200.0,82.3162,82.4434,82.1332,82.34,196200.0
2015-05-18 11:00:00,103.51,103.59,103.37,103.41,236000.0,82.34,82.4037,82.2286,82.2605,236000.0
2015-05-18 11:30:00,103.41,103.65,103.41,103.48,196100.0,82.2605,82.4514,82.2605,82.3162,196100.0
2015-05-18 12:00:00,103.49,103.58,103.34,103.51,238500.0,82.3241,82.3957,82.2048,82.34,238500.0
2015-05-18 12:30:00,103.52,103.71,103.43,103.68,378000.0,82.348,82.4991,82.2764,82.4752,378000.0
2015-05-18 13:00:00,103.69,103.79,103.63,103.66,312400.0,82.4832,82.5627,82.4355,82.4593,312400.0
2015-05-18 13:30:00,103.66,103.77,103.59,103.67,194400.0,82.4593,82.5468,82.4037,82.4673,194400.0
2015-05-18 14:00:00,103.67,103.76,103.59,103.72,153200.0,82.4673,82.5389,82.4037,82.5071,153200.0
2015-05-18 14:30:00,103.72,103.93,103.65,103.88,206600.0,82.5071,82.6741,82.4514,82.6343,206600.0
2015-05-18 15:00:00,103.87,104.1,103.72,104.02,450000.0,82.6264,82.8093,82.5071,82.7457,450000.0
2015-05-18 15:30:00,104.01,104.37,103.93,103.94,584500.0,82.7378,83.0241,82.6741,82.6821,584500.0
2015-05-19 09:30:00,104.33,104.36,103.61,103.93,634500.0,82.9923,83.0162,82.4196,82.6741,634500.0
2015-05-19 10:00:00,103.94,104.05,103.89,104.0,251200.0,82.6821,82.7696,82.6423,82.7298,251200.0
2015-05-19 10:30:00,103.98,104.02,103.78,103.93,413200.0,82.7139,82.7457,82.5548,82.6741,413200.0
2015-05-19 11:00:00,103.92,104.03,103.91,104.0,274900.0,82.6662,82.7537,82.6582,82.7298,274900.0
2015-05-19 11:30:00,104.0,104.06,103.95,104.02,230900.0,82.7298,82.7775,82.69,82.7457,230900.0
2015-05-19 12:00:00,104.02,104.09,103.95,103.97,186700.0,82.7457,82.8014,82.69,82.7059,186700.0
2015-05-19 12:30:00,103.97,104.15,103.97,104.07,201300.0,82.7059,82.8491,82.7059,82.7855,201300.0
2015-05-19 13:00:00,104.07,104.23,103.93,104.15,215100.0,82.7855,82.9128,82.6741,82.8491,215100.0
2015-05-19 13:30:00,104.14,104.3,104.11,104.26,245800.0,82.8412,82.9684,82.8173,82.9366,245800.0
2015-05-19 14:00:00,104.27,104.27,104.13,104.16,211300.0,82.9446,82.9446,82.8332,82.8571,211300.0
2015-05-19 14:30:00,104.15,104.26,104.08,104.2,341400.0,82.8491,82.9366,82.7934,82.8889,341400.0
2015-05-19 15:00:00,104.21,104.25,103.95,104.04,381500.0,82.8968,82.9287,82.69,82.7616,381500.0
2015-05-19 15:30:00,104.04,104.1,103.9,104.02,676300.0,82.7616,82.8093,82.6503,82.7457,676300.0
2015-05-20 09:30:00,103.68,103.92,103.32,103.63,622600.0,82.4752,82.6662,82.1889,82.4355,622600.0
2015-05-20 10:00:00,103.63,103.99,103.26,103.6,655700.0,82.4355,82.7218,82.1411,82.4116,655700.0
2015-05-20 10:30:00,103.6,103.77,103.36,103.46,427900.0,82.4116,82.5468,82.2207,82.3002,427900.0
2015-05-20 11:00:00,103.46,103.49,103.03,103.06,445100.0,82.3002,82.3241,81.9582,81.982,445100.0
2015-05-20 11:30:00,103.07,103.14,102.53,102.53,310500.0,81.99,82.0457,81.5604,81.5604,310500.0
2015-05-20 12:00:00,102.52,102.83,102.15,102.68,369400.0,81.5525,81.7991,81.2582,81.6798,369400.0
2015-05-20 12:30:00,102.68,102.88,102.63,102.78,262500.0,81.6798,81.8389,81.64,81.7593,262500.0
2015-05-20 13:00:00,102.8,102.96,102.66,102.88,468100.0,81.7752,81.9025,81.6639,81.8389,468100.0
2015-05-20 13:30:00,102.89,103.35,102.84,103.3,617600.0,81.8468,82.2127,81.807,82.173,617600.0
2015-05-20 14:00:00,103.27,103.57,103.22,103.45,438800.0,82.1491,82.3877,82.1093,82.2923,438800.0
2015-05-20 14:30:00,103.46,103.47,103.01,103.24,431200.0,82.3002,82.3082,81.9423,82.1252,431200.0
2015-05-20 15:00:00,103.24,103.25,102.93,103.15,444000.0,82.1252,82.1332,81.8786,82.0536,444000.0
2015-05-20 15:30:00,103.15,103.33,102.99,103.31,871400.0,82.0536,82.1968,81.9264,82.1809,871400.0
2015-05-21 09:30:00,102.99,104.32,102.62,103.89,733600.0,81.9264,82.9844,81.632,82.6423,733600.0
2015-05-21 10:00:00,103.9,104.74,103.84,104.73,366900.0,82.6503,83.3185,82.6025,83.3105,366900.0
2015-05-21 10:30:00,104.73,105.04,104.5,104.9,466900.0,83.3105,83.5571,83.1275,83.4457,466900.0
2015-05-21 11:00:00,104.89,105.25,104.6,104.91,470800.0,83.4378,83.7241,83.2071,83.4537,470800.0
2015-05-21 11:30:00,104.91,105.58,104.91,105.41,346000.0,83.4537,83.9867,83.4537,83.8514,346000.0
2015-05-21 12:00:00,105.41,105.65,105.33,105.52,255500.0,83.8514,84.0423,83.7878,83.9389,255500.0
2015-05-21 12:30:00,105.53,105.6,105.02,105.39,194000.0,83.9469,84.0026,83.5412,83.8355,194000.0
2015-05-21 13:00:00,105.38,105.59,105.26,105.3,225400.0,83.8276,83.9946,83.7321,83.7639,225400.0
2015-05-21 13:30:00,105.3,105.34,104.74,104.75,286100.0,83.7639,83.7957,83.3185,83.3264,286100.0
2015-05-21 14:00:00,104.73,105.18,104.71,105.09,226900.0,83.3105,83.6685,83.2946,83.5969,226900.0
2015-05-21 14:30:00,105.07,105.25,104.99,105.17,274800.0,83.581,83.7241,83.5173,83.6605,274800.0
2015-05-21 15:00:00,105.18,105.19,104.93,105.06,356100.0,83.6685,83.6764,83.4696,83.573,356100.0
2015-05-21 15:30:00,105.05,105.19,104.9,104.98,780400.0,83.5651,83.6764,83.4457,83.5094,780400.0
2015-05-22 09:30:00,104.57,104.8,104.04,104.45,354800.0,83.1832,83.3662,82.7616,83.0878,354800.0
2015-05-22 10:00:00,104.45,104.53,104.18,104.26,285500.0,83.0878,83.1514,82.873,82.9366,285500.0
2015-05-22 10:30:00,104.24,104.58,104.22,104.57,278100.0,82.9207,83.1912,82.9048,83.1832,278100.0
2015-05-22 11:00:00,104.58,104.66,104.32,104.37,227600.0,83.1912,83.2548,82.9844,83.0241,227600.0
2015-05-22 11:30:00,104.36,104.36,104.09,104.18,269800.0,83.0162,83.0162,82.8014,82.873,269800.0
2015-05-22 12:00:00,104.19,104.27,104.04,104.17,301700.0,82.8809,82.9446,82.7616,82.865,301700.0
2015-05-22 12:30:00,104.17,104.55,104.09,104.45,239300.0,82.865,83.1673,82.8014,83.0878,239300.0
2015-05-22 13:00:00,104.45,104.61,104.37,104.44,191500.0,83.0878,83.215,83.0241,83.0798,191500.0
2015-05-22 13:30:00,104.45,104.53,104.29,104.51,175300.0,83.0878,83.1514,82.9605,83.1355,175300.0
2015-05-22 14:00:00,104.51,104.7,104.33,104.7,183400.0,83.1355,83.2866,82.9923,83.2866,183400.0
2015-05-22 14:30:00,104.69,104.7,104.49,104.51,270100.0,83.2787,83.2866,83.1196,83.1355,270100.0
2015-05-22 15:00:00,104.52,104.58,104.41,104.48,224300.0,83.1434,83.1912,83.0559,83.1116,224300.0
2015-05-22 15:30:00,104.47,104.55,104.2,104.21,406900.0,83.1037,83.1673,82.8889,82.8968,406900.0
2015-05-26 09:30:00,103.55,104.18,103.45,103.47,304600.0,82.3718,82.873,82.2923,82.3082,304600.0
2015-05-26 10:00:00,103.48,103.52,102.97,103.04,540800.0,82.3162,82.348,81.9105,81.9661,540800.0
2015-05-26 10:30:00,103.01,103.18,102.96,102.98,503100.0,81.9423,82.0775,81.9025,81.9184,503100.0
2015-05-26 11:00:00,102.98,103.01,102.61,102.79,352100.0,81.9184,81.9423,81.6241,81.7673,352100.0
2015-05-26 11:30:00,102.79,102.87,102.35,102.4,250100.0,81.7673,81.8309,81.4173,81.457,250100.0
2015-05-26 12:00:00,102.4,103.07,102.39,102.96,228100.0,81.457,81.99,81.4491,81.9025,228100.0
2015-05-26 12:30:00,102.96,103.07,102.84,103.01,113100.0,81.9025,81.99,81.807,81.9423,113100.0
2015-05-26 13:00:00,103.01,103.08,102.81,103.05,141100.0,81.9423,81.998,81.7832,81.9741,141100.0
2015-05-26 13:30:00,103.05,103.1,102.69,102.71,147200.0,81.9741,82.0139,81.6877,81.7036,147200.0
2015-05-26 14:00:00,102.7,103.03,102.68,102.93,141800.0,81.6957,81.9582,81.6798,81.8786,141800.0
2015-05-26 14:30:00,102.94,103.06,102.8,102.92,151700.0,81.8866,81.982,81.7752,81.8707,151700.0
2015-05-26 15:00:00,102.92,103.25,102.87,103.05,266500.0,81.8707,82.1332,81.8309,81.9741,266500.0
2015-05-26 15:30:00,103.07,103.18,102.88,102.92,588300.0,81.99,82.0775,81.8389,81.8707,588300.0
2015-05-27 09:30:00,102.53,103.13,102.2,102.74,465500.0,81.9976,82.4774,81.7337,82.1655,465500.0
2015-05-27 10:00:00,102.8,102.9,102.49,102.49,234700.0,82.2135,82.2935,81.9656,81.9656,234700.0
2015-05-27 10:30:00,102.47,102.82,102.46,102.8,204100.0,81.9496,82.2295,81.9416,82.2135,204100.0
2015-05-27 11:00:00,102.8,103.07,102.73,103.07,342000.0,82.2135,82.4294,82.1575,82.4294,342000.0
2015-05-27 11:30:00,103.07,103.18,102.9,102.96,185800.0,82.4294,82.5174,82.2935,82.3415,185800.0
2015-05-27 12:00:00,102.97,103.01,102.58,102.6,161600.0,82.3495,82.3815,82.0376,82.0536,161600.0
2015-05-27 12:30:00,102.59,102.61,102.34,102.34,232700.0,82.0456,82.0616,81.8456,81.8456,232700.0
2015-05-27 13:00:00,102.34,102.76,102.33,102.69,148000.0,81.8456,82.1815,81.8376,82.1255,148000.0
2015-05-27 13:30:00,102.68,102.72,102.56,102.72,124000.0,82.1175,82.1495,82.0216,82.1495,124000.0
2015-05-27 14:00:00,102.72,102.86,102.7,102.82,162400.0,82.1495,82.2615,82.1335,82.2295,162400.0
2015-05-27 14:30:00,102.82,102.86,102.59,102.8,233200.0,82.2295,82.2615,82.0456,82.2135,233200.0
2015-05-27 15:00:00,102.8,102.83,102.54,102.56,359000.0,82.2135,82.2375,82.0056,82.0216,359000.0
2015-05-27 15:30:00,102.57,102.78,102.49,102.64,456300.0,82.0296,82.1975,81.9656,82.0855,456300.0
2015-05-28 09:30:00,102.48,102.89,101.55,101.55,572500.0,81.9576,82.2855,81.2138,81.2138,572500.0
2015-05-28 10:00:00,101.58,101.85,101.45,101.48,531300.0,81.2378,81.4538,81.1339,81.1578,531300.0
2015-05-28 10:30:00,101.47,101.5,101.03,101.12,867500.0,81.1498,81.1738,80.798,80.8699,867500.0
2015-05-28 11:00:00,101.13,101.55,101.13,101.43,359600.0,80.8779,81.2138,80.8779,81.1179,359600.0
2015-05-28 11:30:00,101.42,101.59,101.09,101.2,218400.0,81.1099,81.2458,80.8459,80.9339,218400.0
2015-05-28 12:00:00,101.18,101.21,100.9,101.05,231400.0,80.9179,80.9419,80.694,80.814,231400.0
2015-05-28 12:30:00,101.05,101.1,100.82,100.98,256500.0,80.814,80.8539,80.63,80.758,256500.0
2015-05-28 13:00:00,100.98,101.13,100.93,101.1,231700.0,80.758,80.8779,80.718,80.8539,231700.0
2015-05-28 13:30:00,101.1,101.35,101.08,101.33,184700.0,80.8539,81.0539,80.8379,81.0379,184700.0
2015-05-28 14:00:00,101.33,101.82,101.31,101.78,342600.0,81.0379,81.4298,81.0219,81.3978,342600.0
2015-05-28 14:30:00,101.77,101.79,101.51,101.55,296100.0,81.3898,81.4058,81.1818,81.2138,296100.0
2015-05-28 15:00:00,101.55,101.7,101.38,101.48,377900.0,81.2138,81.3338,81.0779,81.1578,377900.0
2015-05-28 15:30:00,101.48,101.52,101.31,101.36,898800.0,81.1578,81.1898,81.0219,81.0619,898800.0
2015-05-29 09:30:00,101.08,101.23,100.22,100.75,764900.0,80.8379,80.9579,80.1502,80.574,764900.0
2015-05-29 10:00:00,100.73,100.96,100.36,100.46,538500.0,80.558,80.742,80.2621,80.3421,538500.0
2015-05-29 10:30:00,100.45,100.47,99.87,100.04,569400.0,80.3341,80.3501,79.8703,80.0062,569400.0
2015-05-29 11:00:00,100.05,100.36,99.96,100.18,399100.0,80.0142,80.2621,79.9422,80.1182,399100.0
2015-05-29 11:30:00,100.18,100.56,100.03,100.49,294700.0,80.1182,80.4221,79.9982,80.3661,294700.0
2015-05-29 12:00:00,100.51,100.66,100.42,100.54,286000.0,80.3821,80.5021,80.3101,80.4061,286000.0
2015-05-29 12:30:00,100.53,100.99,100.53,100.97,487900.0,80.3981,80.766,80.3981,80.75,487900.0
2015-05-29 13:00:00,100.96,101.15,100.87,101.11,410400.0,80.742,80.8939,80.67,80.8619,410400.0
2015-05-29 13:30:00,101.11,101.37,101.1,101.12,345900.0,80.8619,81.0699,80.8539,80.8699,345900.0
2015-05-29 14:00:00,101.11,101.25,100.83,100.88,308400.0,80.8619,80.9739,80.638,80.678,308400.0
2015-05-29 14:30:00,100.87,101.09,100.78,101.07,332100.0,80.67,80.8459,80.598,80.83,332100.0
2015-05-29 15:00:00,101.07,101.4,100.94,101.37,615600.0,80.83,81.0939,80.726,81.0699,615600.0
2015-05-29 15:30:00,101.37,101.46,100.91,100.91,1040600.0,81.0699,81.1419,80.702,80.702,1040600.0
2015-06-01 09:30:00,101.16,101.69,100.68,100.91,472385.0,80.9019,81.3258,80.5181,80.702,472385.0
2015-06-01 10:00:00,100.93,101.41,100.68,100.89,258999.0,80.718,81.1019,80.5181,80.686,258999.0
2015-06-01 10:30:00,100.89,100.93,100.43,100.75,397108.0,80.686,80.718,80.3181,80.574,397108.0
2015-06-01 11:00:00,100.76,101.0,100.71,100.77,241627.0,80.582,80.774,80.542,80.59,241627.0
2015-06-01 11:30:00,100.74,100.79,100.58,100.74,157726.0,80.566,80.606,80.4381,80.566,157726.0
2015-06-01 12:00:00,100.74,101.19,100.68,101.08,170128.0,80.566,80.9259,80.5181,80.8379,170128.0
2015-06-01 12:30:00,101.07,101.19,100.98,101.13,164102.0,80.83,80.9259,80.758,80.8779,164102.0
2015-06-01 13:00:00,101.15,101.35,101.14,101.35,169266.0,80.8939,81.0539,80.8859,81.0539,169266.0
2015-06-01 13:30:00,101.38,101.61,101.31,101.58,229213.0,81.0779,81.2618,81.0219,81.2378,229213.0
2015-06-01 14:00:00,101.59,101.87,101.54,101.82,292368.0,81.2458,81.4697,81.2058,81.4298,292368.0
2015-06-01 14:30:00,101.82,102.07,101.7,102.05,335365.0,81.4298,81.6297,81.3338,81.6137,335365.0
2015-06-01 15:00:00,102.02,102.21,101.99,102.12,342396.0,81.5897,81.7417,81.5657,81.6697,342396.0
2015-06-01 15:30:00,102.13,102.13,101.81,101.91,671021.0,81.6777,81.6777,81.4218,81.5017,671021.0
2015-06-02 09:30:00,102.07,102.2,101.25,101.82,1564834.0,81.6297,81.7337,80.9739,81.4298,1564834.0
2015-06-02 10:00:00,101.8,102.19,101.65,102.0,867857.0,81.4138,81.7257,81.2938,81.5737,867857.0
2015-06-02 10:30:00,101.97,102.39,101.85,101.99,695257.0,81.5497,81.8856,81.4538,81.5657,695257.0
2015-06-02 11:00:00,101.99,102.07,101.76,101.86,619372.0,81.5657,81.6297,81.3818,81.4617,619372.0
2015-06-02 11:30:00,101.87,102.08,101.77,101.86,568609.0,81.4697,81.6377,81.3898,81.4617,568609.0
2015-06-02 12:00:00,101.86,102.25,101.83,102.02,508236.0,81.4617,81.7736,81.4378,81.5897,508236.0
2015-06-02 12:30:00,102.04,102.36,101.97,102.18,479802.0,81.6057,81.8616,81.5497,81.7177,479802.0
2015-06-02 13:00:00,102.18,102.24,101.93,102.0,610138.0,81.7177,81.7656,81.5177,81.5737,610138.0
2015-06-02 13:30:00,102.0,102.18,101.81,102.13,402917.0,81.5737,81.7177,81.4218,81.6777,402917.0
2015-06-02 14:00:00,102.13,102.14,101.94,101.95,573579.0,81.6777,81.6857,81.5257,81.5337,573579.0
2015-06-02 14:30:00,101.95,102.0,101.64,101.75,477092.0,81.5337,81.5737,81.2858,81.3738,477092.0
2015-06-02 15:00:00,101.74,101.78,101.42,101.56,720239.0,81.3658,81.3978,81.1099,81.2218,720239.0
2015-06-02 15:30:00,101.55,101.64,101.42,101.58,1094104.0,81.2138,81.2858,81.1099,81.2378,1094104.0
2015-06-03 09:30:00,101.82,102.0,101.17,101.84,580761.0,81.4298,81.5737,80.9099,81.4458,580761.0
2015-06-03 10:00:00,101.85,102.2,101.63,102.19,394774.0,81.4538,81.7337,81.2778,81.7257,394774.0
2015-06-03 10:30:00,102.2,102.59,101.97,102.58,463236.0,81.7337,82.0456,81.5497,82.0376,463236.0
2015-06-03 11:00:00,102.56,102.61,102.05,102.12,321637.0,82.0216,82.0616,81.6137,81.6697,321637.0
2015-06-03 11:30:00,102.13,102.3,101.88,102.0,240078.0,81.6777,81.8136,81.4777,81.5737,240078.0
2015-06-03 12:00:00,101.99,102.1,101.82,101.97,299855.0,81.5657,81.6537,81.4298,81.5497,299855.0
2015-06-03 12:30:00,101.97,102.22,101.87,102.22,276583.0,81.5497,81.7497,81.4697,81.7497,276583.0
2015-06-03 13:00:00,102.22,102.22,101.98,102.1,326521.0,81.7497,81.7497,81.5577,81.6537,326521.0
2015-06-03 13:30:00,102.11,102.14,101.89,102.06,316436.0,81.6617,81.6857,81.4857,81.6217,316436.0
2015-06-03 14:00:00,102.06,102.17,101.94,102.01,377860.0,81.6217,81.7097,81.5257,81.5817,377860.0
2015-06-03 14:30:00,102.01,102.15,101.92,101.99,214628.0,81.5817,81.6937,81.5097,81.5657,214628.0
2015-06-03 15:00:00,101.99,102.18,101.96,101.99,358364.0,81.5657,81.7177,81.5417,81.5657,358364.0
2015-06-03 15:30:00,101.99,102.13,101.96,102.02,649936.0,81.5657,81.6777,81.5417,81.5897,649936.0
2015-06-04 09:30:00,101.08,102.37,101.08,102.34,926078.0,80.8379,81.8696,80.8379,81.8456,926078.0
2015-06-04 10:00:00,102.35,102.45,101.96,101.97,492391.0,81.8536,81.9336,81.5417,81.5497,492391.0
2015-06-04 10:30:00,101.95,102.15,101.63,101.83,512416.0,81.5337,81.6937,81.2778,81.4378,512416.0
2015-06-04 11:00:00,101.82,102.31,101.73,102.01,226347.0,81.4298,81.8216,81.3578,81.5817,226347.0
2015-06-04 11:30:00,102.02,102.18,101.83,102.01,283120.0,81.5897,81.7177,81.4378,81.5817,283120.0
2015-06-04 12:00:00,102.01,102.27,101.93,102.08,415875.0,81.5817,81.7896,81.5177,81.6377,415875.0
2015-06-04 12:30:00,102.08,102.2,101.85,101.9,353982.0,81.6377,81.7337,81.4538,81.4937,353982.0
2015-06-04 13:00:00,101.89,101.89,101.47,101.62,337481.0,81.4857,81.4857,81.1498,81.2698,337481.0
2015-06-04 13:30:00,101.6,101.85,101.57,101.82,345581.0,81.2538,81.4538,81.2298,81.4298,345581.0
2015-06-04 14:00:00,101.81,102.02,101.7,101.94,230262.0,81.4218,81.5897,81.3338,81.5257,230262.0
2015-06-04 14:30:00,101.94,102.05,101.89,101.93,322590.0,81.5257,81.6137,81.4857,81.5177,322590.0
2015-06-04 15:00:00,101.94,102.0,101.61,101.73,373328.0,81.5257,81.5737,81.2618,81.3578,373328.0
2015-06-04 15:30:00,101.73,101.82,101.63,101.75,796331.0,81.3578,81.4298,81.2778,81.3738,796331.0
2015-06-05 09:30:00,101.8,102.31,101.5,102.05,545652.0,81.4138,81.8216,81.1738,81.6137,545652.0
2015-06-05 10:00:00,102.04,102.68,102.01,102.63,436150.0,81.6057,82.1175,81.5817,82.0775,436150.0
2015-06-05 10:30:00,102.64,102.85,102.17,102.18,307636.0,82.0855,82.2535,81.7097,81.7177,307636.0
2015-06-05 11:00:00,102.21,102.52,102.15,102.42,315387.0,81.7417,81.9896,81.6937,81.9096,315387.0
2015-06-05 11:30:00,102.43,102.5,102.26,102.45,334272.0,81.9176,81.9736,81.7816,81.9336,334272.0
2015-06-05 12:00:00,102.45,102.54,102.37,102.42,322623.0,81.9336,82.0056,81.8696,81.9096,322623.0
2015-06-05 12:30:00,102.4,102.58,102.31,102.54,141144.0,81.8936,82.0376,81.8216,82.0056,141144.0
2015-06-05 13:00:00,102.52,102.6,102.35,102.58,229131.0,81.9896,82.0536,81.8536,82.0376,229131.0
2015-06-05 13:30:00,102.6,102.65,102.37,102.37,254389.0,82.0536,82.0935,81.8696,81.8696,254389.0
2015-06-05 14:00:00,102.37,102.64,102.36,102.55,285501.0,81.8696,82.0855,81.8616,82.0136,285501.0
2015-06-05 14:30:00,102.56,102.67,102.42,102.55,280171.0,82.0216,82.1095,81.9096,82.0136,280171.0
2015-06-05 15:00:00,102.55,102.6,102.33,102.39,291498.0,82.0136,82.0536,81.8376,81.8856,291498.0
2015-06-05 15:30:00,102.39,102.44,102.22,102.27,670396.0,81.8856,81.9256,81.7497,81.7896,670396.0
2015-06-08 09:30:00,102.13,102.2,100.92,101.01,598746.0,81.6777,81.7337,80.71,80.782,598746.0
2015-06-08 10:00:00,101.0,101.21,100.92,101.0,399142.0,80.774,80.9419,80.71,80.774,399142.0
2015-06-08 10:30:00,101.01,101.01,100.52,100.88,406442.0,80.782,80.782,80.3901,80.678,406442.0
2015-06-08 11:00:00,100.86,100.9,100.66,100.66,354707.0,80.662,80.694,80.5021,80.5021,354707.0
2015-06-08 11:30:00,100.66,100.79,100.46,100.56,276124.0,80.5021,80.606,80.3421,80.4221,276124.0
2015-06-08 12:00:00,100.57,100.88,100.57,100.81,163524.0,80.4301,80.678,80.4301,80.622,163524.0
2015-06-08 12:30:00,100.81,100.89,100.71,100.86,189373.0,80.622,80.686,80.542,80.662,189373.0
2015-06-08 13:00:00,100.86,100.99,100.81,100.84,237146.0,80.662,80.766,80.622,80.646,237146.0
2015-06-08 13:30:00,100.85,100.96,100.62,100.9,193243.0,80.654,80.742,80.4701,80.694,193243.0
2015-06-08 14:00:00,100.89,100.89,100.75,100.84,139912.0,80.686,80.686,80.574,80.646,139912.0
2015-06-08 14:30:00,100.85,101.16,100.83,101.12,267708.0,80.654,80.9019,80.638,80.8699,267708.0
2015-06-08 15:00:00,101.13,101.13,100.81,100.85,364975.0,80.8779,80.8779,80.622,80.654,364975.0
2015-06-08 15:30:00,100.85,100.99,100.71,100.72,706045.0,80.654,80.766,80.542,80.55,706045.0
2015-06-09 09:30:00,100.42,100.94,100.08,100.16,488105.0,80.3101,80.726,80.0382,80.1022,488105.0
2015-06-09 10:00:00,100.15,100.4,99.87,100.29,504736.0,80.0942,80.2941,79.8703,80.2062,504736.0
2015-06-09 10:30:00,100.29,100.55,100.2,100.35,234577.0,80.2062,80.4141,80.1342,80.2541,234577.0
2015-06-09 11:00:00,100.35,100.44,100.05,100.16,325652.0,80.2541,80.3261,80.0142,80.1022,325652.0
2015-06-09 11:30:00,100.16,100.41,100.15,100.24,300308.0,80.1022,80.3021,80.0942,80.1662,300308.0
2015-06-09 12:00:00,100.25,100.29,99.99,100.02,199933.0,80.1742,80.2062,79.9662,79.9902,199933.0
2015-06-09 12:30:00,100.02,100.06,99.91,100.01,245671.0,79.9902,80.0222,79.9023,79.9822,245671.0
2015-06-09 13:00:00,100.0,100.19,99.88,99.97,338276.0,79.9742,80.1262,79.8783,79.9502,338276.0
2015-06-09 13:30:00,99.98,99.98,99.68,99.73,324300.0,79.9582,79.9582,79.7183,79.7583,324300.0
2015-06-09 14:00:00,99.74,99.86,99.65,99.74,251142.0,79.7663,79.8623,79.6943,79.7663,251142.0
2015-06-09 14:30:00,99.74,99.9,99.61,99.67,274919.0,79.7663,79.8943,79.6623,79.7103,274919.0
2015-06-09 15:00:00,99.67,99.77,99.47,99.51,388006.0,79.7103,79.7903,79.5504,79.5824,388006.0
2015-06-09 15:30:00,99.5,99.82,99.48,99.64,883175.0,79.5744,79.8303,79.5584,79.6863,883175.0
2015-06-10 09:30:00,100.0,100.19,99.31,99.43,597041.0,79.9742,80.1262,79.4224,79.5184,597041.0
2015-06-10 10:00:00,99.44,99.8,99.44,99.72,647148.0,79.5264,79.8143,79.5264,79.7503,647148.0
2015-06-10 10:30:00,99.72,99.79,99.42,99.57,382495.0,79.7503,79.8063,79.5104,79.6303,382495.0
2015-06-10 11:00:00,99.59,99.72,99.34,99.39,1075047.0,79.6463,79.7503,79.4464,79.4864,1075047.0
2015-06-10 11:30:00,99.39,99.71,99.38,99.62,2110913.0,79.4864,79.7423,79.4784,79.6703,2110913.0
2015-06-10 12:00:00,99.63,99.7,99.59,99.66,282002.0,79.6783,79.7343,79.6463,79.7023,282002.0
2015-06-10 12:30:00,99.64,99.73,99.59,99.69,411849.0,79.6863,79.7583,79.6463,79.7263,411849.0
2015-06-10 13:00:00,99.7,99.71,99.49,99.56,450656.0,79.7343,79.7423,79.5664,79.6223,450656.0
2015-06-10 13:30:00,99.57,99.62,99.44,99.58,341301.0,79.6303,79.6703,79.5264,79.6383,341301.0
2015-06-10 14:00:00,99.58,99.72,99.49,99.5,336967.0,79.6383,79.7503,79.5664,79.5744,336967.0
2015-06-10 14:30:00,99.51,99.67,99.43,99.65,420373.0,79.5824,79.7103,79.5184,79.6943,420373.0
2015-06-10 15:00:00,99.64,99.65,99.47,99.64,739786.0,79.6863,79.6943,79.5504,79.6863,739786.0
2015-06-10 15:30:00,99.65,99.92,99.62,99.65,917311.0,79.6943,79.9102,79.6703,79.6943,917311.0
2015-06-11 09:30:00,100.11,100.2,99.81,100.17,535200.0,80.0622,80.1342,79.8223,80.1102,535200.0
2015-06-11 10:00:00,100.17,100.87,100.15,100.64,529167.0,80.1102,80.67,80.0942,80.4861,529167.0
2015-06-11 10:30:00,100.65,100.77,100.24,100.56,378541.0,80.4941,80.59,80.1662,80.4221,378541.0
2015-06-11 11:00:00,100.55,100.75,100.34,100.52,381729.0,80.4141,80.574,80.2461,80.3901,381729.0
2015-06-11 11:30:00,100.52,100.88,100.52,100.86,446494.0,80.3901,80.678,80.3901,80.662,446494.0
2015-06-11 12:00:00,100.88,101.26,100.74,101.06,286502.0,80.678,80.9819,80.566,80.822,286502.0
2015-06-11 12:30:00,101.07,101.21,100.69,100.72,197309.0,80.83,80.9419,80.526,80.55,197309.0
2015-06-11 13:00:00,100.72,100.99,100.66,100.92,247867.0,80.55,80.766,80.5021,80.71,247867.0
2015-06-11 13:30:00,100.92,100.99,100.69,100.69,228348.0,80.71,80.766,80.526,80.526,228348.0
2015-06-11 14:00:00,100.69,101.0,100.69,100.95,223107.0,80.526,80.774,80.526,80.734,223107.0
2015-06-11 14:30:00,100.96,101.1,100.91,100.96,330528.0,80.742,80.8539,80.702,80.742,330528.0
2015-06-11 15:00:00,100.95,101.36,100.95,101.12,449872.0,80.734,81.0619,80.734,80.8699,449872.0
2015-06-11 15:30:00,101.11,101.13,100.8,100.95,794242.0,80.8619,80.8779,80.614,80.734,794242.0
2015-06-12 09:30:00,100.34,101.23,100.0,101.13,459307.0,80.2461,80.9579,79.9742,80.8779,459307.0
2015-06-12 10:00:00,101.15,101.5,100.7,100.84,403274.0,80.8939,81.1738,80.534,80.646,403274.0
2015-06-12 10:30:00,100.82,100.88,100.51,100.62,214527.0,80.63,80.678,80.3821,80.4701,214527.0
2015-06-12 11:00:00,100.6,101.29,100.58,101.2,326895.0,80.4541,81.0059,80.4381,80.9339,326895.0
2015-06-12 11:30:00,101.2,101.21,100.53,100.9,266159.0,80.9339,80.9419,80.3981,80.694,266159.0
2015-06-12 12:00:00,100.86,100.87,100.56,100.62,108738.0,80.662,80.67,80.4221,80.4701,108738.0
2015-06-12 12:30:00,100.6,100.69,100.52,100.58,133239.0,80.4541,80.526,80.3901,80.4381,133239.0
2015-06-12 13:00:00,100.59,100.88,100.52,100.77,126779.0,80.4461,80.678,80.3901,80.59,126779.0
2015-06-12 13:30:00,100.78,100.81,100.49,100.69,119770.0,80.598,80.622,80.3661,80.526,119770.0
2015-06-12 14:00:00,100.69,100.71,100.29,100.34,128360.0,80.526,80.542,80.2062,80.2461,128360.0
2015-06-12 14:30:00,100.33,100.4,100.13,100.32,253481.0,80.2381,80.2941,80.0782,80.2301,253481.0
2015-06-12 15:00:00,100.32,100.56,100.28,100.55,218237.0,80.2301,80.4221,80.1982,80.4141,218237.0
2015-06-12 15:30:00,100.56,100.69,100.47,100.5,508536.0,80.4221,80.526,80.3501,80.3741,508536.0
2015-06-15 09:30:00,99.84,100.42,99.84,100.36,273693.0,79.8463,80.3101,79.8463,80.2621,273693.0
2015-06-15 10:00:00,100.37,100.72,100.31,100.56,153310.0,80.2701,80.55,80.2221,80.4221,153310.0
2015-06-15 10:30:00,100.52,100.69,100.38,100.59,143583.0,80.3901,80.526,80.2781,80.4461,143583.0
2015-06-15 11:00:00,100.59,101.05,100.37,100.4,214585.0,80.4461,80.814,80.2701,80.2941,214585.0
2015-06-15 11:30:00,100.4,100.86,100.37,100.7,165101.0,80.2941,80.662,80.2701,80.534,165101.0
2015-06-15 12:00:00,100.67,100.75,100.5,100.56,79758.0,80.5101,80.574,80.3741,80.4221,79758.0
2015-06-15 12:30:00,100.54,100.64,100.48,100.54,79372.0,80.4061,80.4861,80.3581,80.4061,79372.0
2015-06-15 13:00:00,100.53,100.6,100.48,100.54,105069.0,80.3981,80.4541,80.3581,80.4061,105069.0
2015-06-15 13:30:00,100.56,100.79,100.41,100.52,241201.0,80.4221,80.606,80.3021,80.3901,241201.0
2015-06-15 14:00:00,100.53,100.68,100.48,100.57,117678.0,80.3981,80.5181,80.3581,80.4301,117678.0
2015-06-15 14:30:00,100.58,100.6,100.23,100.29,252361.0,80.4381,80.4541,80.1582,80.2062,252361.0
2015-06-15 15:00:00,100.29,100.51,100.27,100.48,240011.0,80.2062,80.3821,80.1902,80.3581,240011.0
2015-06-15 15:30:00,100.47,100.74,100.45,100.54,471485.0,80.3501,80.566,80.3341,80.4061,471485.0
2015-06-16 09:30:00,100.4,101.02,100.16,100.59,406863.0,80.2941,80.79,80.1022,80.4461,406863.0
2015-06-16 10:00:00,100.61,100.68,100.38,100.42,285145.0,80.4621,80.5181,80.2781,80.3101,285145.0
2015-06-16 10:30:00,100.41,100.66,100.38,100.66,256173.0,80.3021,80.5021,80.2781,80.5021,256173.0
2015-06-16 11:00:00,100.65,100.95,100.57,100.66,196096.0,80.4941,80.734,80.4301,80.5021,196096.0
2015-06-16 11:30:00,100.65,100.75,100.58,100.65,134429.0,80.4941,80.574,80.4381,80.4941,134429.0
2015-06-16 12:00:00,100.66,100.73,100.55,100.6,112092.0,80.5021,80.558,80.4141,80.4541,112092.0
2015-06-16 12:30:00,100.59,100.73,100.57,100.59,82245.0,80.4461,80.558,80.4301,80.4461,82245.0
2015-06-16 13:00:00,100.6,100.69,100.56,100.64,138965.0,80.4541,80.526,80.4221,80.4861,138965.0
2015-06-16 13:30:00,100.66,100.73,100.6,100.67,125713.0,80.5021,80.558,80.4541,80.5101,125713.0
2015-06-16 14:00:00,100.68,100.77,100.64,100.67,174860.0,80.5181,80.59,80.4861,80.5101,174860.0
2015-06-16 14:30:00,100.67,100.68,100.55,100.58,142977.0,80.5101,80.5181,80.4141,80.4381,142977.0
2015-06-16 15:00:00,100.59,100.64,100.49,100.5,221397.0,80.4461,80.4861,80.3661,80.3741,221397.0
2015-06-16 15:30:00,100.5,100.65,100.48,100.56,529430.0,80.3741,80.4941,80.3581,80.4221,529430.0
2015-06-17 09:30:00,100.88,101.3,100.46,100.72,339032.0,80.678,81.0139,80.3421,80.55,339032.0
2015-06-17 10:00:00,100.71,101.02,100.67,100.69,247936.0,80.542,80.79,80.5101,80.526,247936.0
2015-06-17 10:30:00,100.69,100.7,100.49,100.52,251214.0,80.526,80.534,80.3661,80.3901,251214.0
2015-06-17 11:00:00,100.53,100.65,100.45,100.49,166657.0,80.3981,80.4941,80.3341,80.3661,166657.0
2015-06-17 11:30:00,100.49,100.56,100.4,100.53,94119.0,80.3661,80.4221,80.2941,80.3981,94119.0
2015-06-17 12:00:00,100.52,100.68,100.46,100.67,112425.0,80.3901,80.5181,80.3421,80.5101,112425.0
2015-06-17 12:30:00,100.67,100.71,100.22,100.34,182964.0,80.5101,80.542,80.1502,80.2461,182964.0
2015-06-17 13:00:00,100.34,100.35,100.18,100.29,105342.0,80.2461,80.2541,80.1182,80.2062,105342.0
2015-06-17 13:30:00,100.29,100.63,100.22,100.39,129540.0,80.2062,80.4781,80.1502,80.2861,129540.0
2015-06-17 14:00:00,100.37,101.02,100.1,100.57,338664.0,80.2701,80.79,80.0542,80.4301,338664.0
2015-06-17 14:30:00,100.54,101.47,100.51,101.32,602285.0,80.4061,81.1498,80.3821,81.0299,602285.0
2015-06-17 15:00:00,101.33,101.52,101.18,101.43,322605.0,81.0379,81.1898,80.9179,81.1179,322605.0
2015-06-17 15:30:00,101.43,101.51,101.09,101.2,636673.0,81.1179,81.1818,80.8459,80.9339,636673.0
2015-06-18 09:30:00,101.48,102.4,101.28,101.83,384239.0,81.1578,81.8936,80.9979,81.4378,384239.0
2015-06-18 10:00:00,101.83,102.41,101.78,102.38,283916.0,81.4378,81.9016,81.3978,81.8776,283916.0
2015-06-18 10:30:00,102.39,102.47,101.86,101.92,272441.0,81.8856,81.9496,81.4617,81.5097,272441.0
2015-06-18 11:00:00,101.93,102.41,101.89,102.31,239750.0,81.5177,81.9016,81.4857,81.8216,239750.0
2015-06-18 11:30:00,102.3,102.55,102.24,102.48,205098.0,81.8136,82.0136,81.7656,81.9576,205098.0
2015-06-18 12:00:00,102.5,102.57,102.28,102.51,209975.0,81.9736,82.0296,81.7976,81.9816,209975.0
2015-06-18 12:30:00,102.52,102.83,102.52,102.73,280800.0,81.9896,82.2375,81.9896,82.1575,280800.0
2015-06-18 13:00:00,102.72,102.78,102.45,102.62,208858.0,82.1495,82.1975,81.9336,82.0696,208858.0
2015-06-18 13:30:00,102.62,102.67,102.52,102.57,188655.0,82.0696,82.1095,81.9896,82.0296,188655.0
2015-06-18 14:00:00,102.59,102.59,102.45,102.46,233392.0,82.0456,82.0456,81.9336,81.9416,233392.0
2015-06-18 14:30:00,102.46,102.53,102.34,102.4,261186.0,81.9416,81.9976,81.8456,81.8936,261186.0
2015-06-18 15:00:00,102.39,102.49,102.35,102.47,385229.0,81.8856,81.9656,81.8536,81.9496,385229.0
2015-06-18 15:30:00,102.46,102.53,102.26,102.28,677458.0,81.9416,81.9976,81.7816,81.7976,677458.0
2015-06-19 09:30:00,101.92,102.12,101.68,102.1,1383365.0,81.5097,81.6697,81.3178,81.6537,1383365.0
2015-06-19 10:00:00,102.09,102.26,102.04,102.11,262791.0,81.6457,81.7816,81.6057,81.6617,262791.0
2015-06-19 10:30:00,102.12,102.36,101.99,102.15,546050.0,81.6697,81.8616,81.5657,81.6937,546050.0
2015-06-19 11:00:00,102.14,102.35,102.07,102.08,271709.0,81.6857,81.8536,81.6297,81.6377,271709.0
2015-06-19 11:30:00,102.09,102.15,101.98,102.04,175939.0,81.6457,81.6937,81.5577,81.6057,175939.0
2015-06-19 12:00:00,102.06,102.11,101.98,102.02,139275.0,81.6217,81.6617,81.5577,81.5897,139275.0
2015-06-19 12:30:00,102.0,102.11,101.91,101.94,138305.0,81.5737,81.6617,81.5017,81.5257,138305.0
2015-06-19 13:00:00,101.94,102.0,101.84,101.89,200784.0,81.5257,81.5737,81.4458,81.4857,200784.0
2015-06-19 13:30:00,101.88,101.92,101.54,101.56,428534.0,81.4777,81.5097,81.2058,81.2218,428534.0
2015-06-19 14:00:00,101.56,101.6,101.24,101.26,419884.0,81.2218,81.2538,80.9659,80.9819,419884.0
2015-06-19 14:30:00,101.26,101.28,101.0,101.21,260432.0,80.9819,80.9979,80.774,80.9419,260432.0
2015-06-19 15:00:00,101.21,101.23,101.09,101.17,408785.0,80.9419,80.9579,80.8459,80.9099,408785.0
2015-06-19 15:30:00,101.17,101.37,101.09,101.1,563185.0,80.9099,81.0699,80.8459,80.8539,563185.0
2015-06-22 09:30:00,101.67,101.93,101.33,101.69,272432.0,81.3098,81.5177,81.0379,81.3258,272432.0
2015-06-22 10:00:00,101.7,101.98,101.55,101.68,202351.0,81.3338,81.5577,81.2138,81.3178,202351.0
2015-06-22 10:30:00,101.67,101.99,101.67,101.94,204059.0,81.3098,81.5657,81.3098,81.5257,204059.0
2015-06-22 11:00:00,101.92,101.94,101.81,101.87,178285.0,81.5097,81.5257,81.4218,81.4697,178285.0
2015-06-22 11:30:00,101.89,102.01,101.79,101.81,197418.0,81.4857,81.5817,81.4058,81.4218,197418.0
2015-06-22 12:00:00,101.82,101.9,101.56,101.56,192394.0,81.4298,81.4937,81.2218,81.2218,192394.0
2015-06-22 12:30:00,101.56,101.71,101.53,101.65,147273.0,81.2218,81.3418,81.1978,81.2938,147273.0
2015-06-22 13:00:00,101.64,101.7,101.39,101.4,177750.0,81.2858,81.3338,81.0859,81.0939,177750.0
2015-06-22 13:30:00,101.4,101.51,101.38,101.5,164714.0,81.0939,81.1818,81.0779,81.1738,164714.0
2015-06-22 14:00:00,101.5,101.51,101.36,101.38,201566.0,81.1738,81.1818,81.0619,81.0779,201566.0
2015-06-22 14:30:00,101.37,101.42,101.2,101.32,268760.0,81.0699,81.1099,80.9339,81.0299,268760.0
2015-06-22 15:00:00,101.33,101.52,101.33,101.45,374498.0,81.0379,81.1898,81.0379,81.1339,374498.0
2015-06-22 15:30:00,101.44,101.49,101.28,101.42,663711.0,81.1259,81.1658,80.9979,81.1099,663711.0
2015-06-23 09:30:00,102.27,102.74,101.83,101.89,446551.0,81.7896,82.1655,81.4378,81.4857,446551.0
2015-06-23 10:00:00,101.9,102.09,101.6,101.65,275398.0,81.4937,81.6457,81.2538,81.2938,275398.0
2015-06-23 10:30:00,101.65,101.82,101.58,101.74,252365.0,81.2938,81.4298,81.2378,81.3658,252365.0
2015-06-23 11:00:00,101.73,101.77,101.61,101.65,274946.0,81.3578,81.3898,81.2618,81.2938,274946.0
2015-06-23 11:30:00,101.66,101.84,101.65,101.78,180657.0,81.3018,81.4458,81.2938,81.3978,180657.0
2015-06-23 12:00:00,101.79,101.79,101.47,101.6,155783.0,81.4058,81.4058,81.1498,81.2538,155783.0
2015-06-23 12:30:00,101.59,101.65,101.31,101.36,140035.0,81.2458,81.2938,81.0219,81.0619,140035.0
2015-06-23 13:00:00,101.37,101.45,101.32,101.37,130607.0,81.0699,81.1339,81.0299,81.0699,130607.0
2015-06-23 13:30:00,101.36,101.43,101.31,101.41,158217.0,81.0619,81.1179,81.0219,81.1019,158217.0
2015-06-23 14:00:00,101.42,101.47,101.35,101.4,118970.0,81.1099,81.1498,81.0539,81.0939,118970.0
2015-06-23 14:30:00,101.39,101.57,101.36,101.49,182066.0,81.0859,81.2298,81.0619,81.1658,182066.0
2015-06-23 15:00:00,101.48,101.5,101.37,101.39,264807.0,81.1578,81.1738,81.0699,81.0859,264807.0
2015-06-23 15:30:00,101.39,101.42,101.09,101.15,813655.0,81.0859,81.1099,80.8459,80.8939,813655.0
2015-06-24 09:30:00,100.71,100.85,100.12,100.12,415442.0,80.542,80.654,80.0702,80.0702,415442.0
2015-06-24 10:00:00,100.13,100.16,99.74,99.89,340040.0,80.0782,80.1022,79.7663,79.8863,340040.0
2015-06-24 10:30:00,99.89,100.03,99.53,99.55,245970.0,79.8863,79.9982,79.5983,79.6143,245970.0
2015-06-24 11:00:00,99.55,99.56,99.2,99.29,357359.0,79.6143,79.6223,79.3344,79.4064,357359.0
2015-06-24 11:30:00,99.28,99.31,99.07,99.17,242604.0,79.3984,79.4224,79.2305,79.3104,242604.0
2015-06-24 12:00:00,99.17,99.34,99.07,99.22,186338.0,79.3104,79.4464,79.2305,79.3504,186338.0
2015-06-24 12:30:00,99.22,99.27,98.87,98.91,359032.0,79.3504,79.3904,79.0705,79.1025,359032.0
2015-06-24 13:00:00,98.89,98.91,98.37,98.39,225450.0,79.0865,79.1025,78.6706,78.6866,225450.0
2015-06-24 13:30:00,98.39,98.52,98.26,98.38,269159.0,78.6866,78.7906,78.5827,78.6786,269159.0
2015-06-24 14:00:00,98.39,98.42,98.16,98.17,403719.0,78.6866,78.7106,78.5027,78.5107,403719.0
2015-06-24 14:30:00,98.17,98.61,98.09,98.5,458244.0,78.5107,78.8626,78.4467,78.7746,458244.0
2015-06-24 15:00:00,98.5,98.51,98.28,98.34,484797.0,78.7746,78.7826,78.5987,78.6467,484797.0
2015-06-24 15:30:00,98.34,98.44,98.23,98.27,812911.0,78.6467,78.7266,78.5587,78.5907,812911.0
2015-06-25 09:30:00,98.52,98.69,97.57,97.7,513131.0,78.7906,78.9266,78.0309,78.1348,513131.0
2015-06-25 10:00:00,97.67,97.91,97.66,97.75,277682.0,78.1108,78.3028,78.1028,78.1748,277682.0
2015-06-25 10:30:00,97.74,98.11,97.66,98.09,220553.0,78.1668,78.4627,78.1028,78.4467,220553.0
2015-06-25 11:00:00,98.1,98.41,98.02,98.07,262958.0,78.4547,78.7026,78.3907,78.4307,262958.0
2015-06-25 11:30:00,98.06,98.14,97.85,97.97,229457.0,78.4227,78.4867,78.2548,78.3508,229457.0
2015-06-25 12:00:00,97.97,97.98,97.76,97.8,157260.0,78.3508,78.3587,78.1828,78.2148,157260.0
2015-06-25 12:30:00,97.79,98.0,97.78,97.99,152094.0,78.2068,78.3747,78.1988,78.3667,152094.0
2015-06-25 13:00:00,97.99,98.0,97.85,97.85,114809.0,78.3667,78.3747,78.2548,78.2548,114809.0
2015-06-25 13:30:00,97.86,97.91,97.68,97.75,134458.0,78.2628,78.3028,78.1188,78.1748,134458.0
2015-06-25 14:00:00,97.73,97.73,97.21,97.3,244854.0,78.1588,78.1588,77.7429,77.8149,244854.0
2015-06-25 14:30:00,97.29,97.52,97.25,97.49,182797.0,77.8069,77.9909,77.7749,77.9669,182797.0
2015-06-25 15:00:00,97.48,97.66,97.42,97.53,248150.0,77.9589,78.1028,77.9109,77.9989,248150.0
2015-06-25 15:30:00,97.52,97.53,96.97,96.97,1130012.0,77.9909,77.9989,77.551,77.551,1130012.0
2015-06-26 09:30:00,97.47,98.1,97.21,97.37,1012413.0,77.9509,78.4547,77.7429,77.8709,1012413.0
2015-06-26 10:00:00,97.41,98.03,97.38,98.03,536568.0,77.9029,78.3987,77.8789,78.3987,536568.0
2015-06-26 10:30:00,98.02,98.09,97.82,97.87,337774.0,78.3907,78.4467,78.2308,78.2708,337774.0
2015-06-26 11:00:00,97.87,98.21,97.84,98.1,241195.0,78.2708,78.5427,78.2468,78.4547,241195.0
2015-06-26 11:30:00,98.11,98.15,97.6,97.61,319087.0,78.4627,78.4947,78.0548,78.0628,319087.0
2015-06-26 12:00:00,97.61,97.77,97.43,97.43,252126.0,78.0628,78.1908,77.9189,77.9189,252126.0
2015-06-26 12:30:00,97.44,97.52,97.16,97.19,312075.0,77.9269,77.9909,77.703,77.727,312075.0
2015-06-26 13:00:00,97.18,97.37,96.98,97.26,490510.0,77.719,77.8709,77.559,77.7829,490510.0
2015-06-26 13:30:00,97.25,97.51,97.22,97.36,194259.0,77.7749,77.9829,77.7509,77.8629,194259.0
2015-06-26 14:00:00,97.37,97.39,97.11,97.23,290283.0,77.8709,77.8869,77.663,77.7589,290283.0
2015-06-26 14:30:00,97.23,97.24,96.89,96.9,322885.0,77.7589,77.7669,77.487,77.495,322885.0
2015-06-26 15:00:00,96.9,97.18,96.8,97.02,643137.0,77.495,77.719,77.4151,77.591,643137.0
2015-06-26 15:30:00,97.01,97.05,96.66,96.78,1181484.0,77.583,77.615,77.3031,77.3991,1181484.0
2015-06-29 09:30:00,95.99,96.97,95.7,96.15,722046.0,76.7673,77.551,76.5353,76.8952,722046.0
2015-06-29 10:00:00,96.15,96.49,96.1,96.13,288041.0,76.8952,77.1671,76.8552,76.8792,288041.0
2015-06-29 10:30:00,96.15,96.6,96.01,96.33,340485.0,76.8952,77.2551,76.7833,77.0392,340485.0
2015-06-29 11:00:00,96.34,96.7,95.93,96.21,275532.0,77.0472,77.3351,76.7193,76.9432,275532.0
2015-06-29 11:30:00,96.22,96.25,95.93,96.12,202938.0,76.9512,76.9752,76.7193,76.8712,202938.0
2015-06-29 12:00:00,96.12,96.25,96.03,96.09,233115.0,76.8712,76.9752,76.7993,76.8472,233115.0
2015-06-29 12:30:00,96.08,96.14,95.97,96.06,179822.0,76.8392,76.8872,76.7513,76.8232,179822.0
2015-06-29 13:00:00,96.06,96.1,95.88,95.9,218001.0,76.8232,76.8552,76.6793,76.6953,218001.0
2015-06-29 13:30:00,95.91,95.98,95.81,95.91,241976.0,76.7033,76.7593,76.6233,76.7033,241976.0
2015-06-29 14:00:00,95.92,95.97,95.62,95.67,456289.0,76.7113,76.7513,76.4714,76.5113,456289.0
2015-06-29 14:30:00,95.66,95.95,95.59,95.68,404862.0,76.5033,76.7353,76.4474,76.5193,404862.0
2015-06-29 15:00:00,95.69,95.84,95.65,95.65,426190.0,76.5273,76.6473,76.4953,76.4953,426190.0
2015-06-29 15:30:00,95.65,95.81,95.49,95.54,970221.0,76.4953,76.6233,76.3674,76.4074,970221.0
2015-06-30 09:30:00,96.38,96.48,95.31,95.38,491455.0,77.0792,77.1591,76.2234,76.2794,491455.0
2015-06-30 10:00:00,95.4,95.45,95.04,95.19,383308.0,76.2954,76.3354,76.0075,76.1275,383308.0
2015-06-30 10:30:00,95.18,95.52,95.14,95.41,309599.0,76.1195,76.3914,76.0875,76.3034,309599.0
2015-06-30 11:00:00,95.42,95.71,95.3,95.31,429304.0,76.3114,76.5433,76.2154,76.2234,429304.0
2015-06-30 11:30:00,95.31,95.53,95.2,95.3,447631.0,76.2234,76.3994,76.1355,76.2154,447631.0
2015-06-30 12:00:00,95.28,95.56,95.04,95.06,466778.0,76.1994,76.4234,76.0075,76.0235,466778.0
2015-06-30 12:30:00,95.05,95.22,94.91,95.17,359986.0,76.0155,76.1515,75.9035,76.1115,359986.0
2015-06-30 13:00:00,95.18,95.27,95.0,95.26,285080.0,76.1195,76.1914,75.9755,76.1834,285080.0
2015-06-30 13:30:00,95.25,95.79,95.22,95.57,233882.0,76.1755,76.6073,76.1515,76.4314,233882.0
2015-06-30 14:00:00,95.56,95.96,95.53,95.75,280235.0,76.4234,76.7433,76.3994,76.5753,280235.0
2015-06-30 14:30:00,95.75,95.82,95.4,95.41,239590.0,76.5753,76.6313,76.2954,76.3034,239590.0
2015-06-30 15:00:00,95.39,95.56,95.16,95.23,324286.0,76.2874,76.4234,76.1035,76.1595,324286.0
2015-06-30 15:30:00,95.22,95.66,95.22,95.35,715197.0,76.1515,76.5033,76.1515,76.2554,715197.0
2015-07-01 09:30:00,96.34,96.68,96.0,96.53,363041.0,77.0472,77.3191,76.7753,77.1991,363041.0
2015-07-01 10:00:00,96.51,96.72,96.37,96.48,420709.0,77.1831,77.3511,77.0712,77.1591,420709.0
2015-07-01 10:30:00,96.47,96.57,96.02,96.09,256427.0,77.1511,77.2311,76.7913,76.8472,256427.0
2015-07-01 11:00:00,96.08,96.18,96.02,96.07,192240.0,76.8392,76.9192,76.7913,76.8312,192240.0
2015-07-01 11:30:00,96.08,96.17,95.92,95.94,161816.0,76.8392,76.9112,76.7113,76.7273,161816.0
2015-07-01 12:00:00,95.94,96.04,95.88,96.02,171255.0,76.7273,76.8072,76.6793,76.7913,171255.0
2015-07-01 12:30:00,96.01,96.17,95.87,95.9,180057.0,76.7833,76.9112,76.6713,76.6953,180057.0
2015-07-01 13:00:00,95.9,96.1,95.82,95.89,147780.0,76.6953,76.8552,76.6313,76.6873,147780.0
2015-07-01 13:30:00,95.88,96.19,95.87,95.91,166820.0,76.6793,76.9272,76.6713,76.7033,166820.0
2015-07-01 14:00:00,95.91,95.95,95.74,95.79,199164.0,76.7033,76.7353,76.5673,76.6073,199164.0
2015-07-01 14:30:00,95.79,96.05,95.73,95.94,253972.0,76.6073,76.8152,76.5593,76.7273,253972.0
2015-07-01 15:00:00,95.95,96.12,95.89,96.03,217652.0,76.7353,76.8712,76.6873,76.7993,217652.0
2015-07-01 15:30:00,96.03,96.2,95.88,96.2,422083.0,76.7993,76.9352,76.6793,76.9352,422083.0
2015-07-02 09:30:00,96.29,96.83,96.28,96.67,289864.0,77.0072,77.439,76.9992,77.3111,289864.0
2015-07-02 10:00:00,96.68,96.89,96.52,96.76,222396.0,77.3191,77.487,77.1911,77.3831,222396.0
2015-07-02 10:30:00,96.73,96.93,96.7,96.72,259409.0,77.3591,77.519,77.3351,77.3511,259409.0
2015-07-02 11:00:00,96.72,96.73,96.42,96.5,222737.0,77.3511,77.3591,77.1111,77.1751,222737.0
2015-07-02 11:30:00,96.52,96.79,96.47,96.76,164945.0,77.1911,77.4071,77.1511,77.3831,164945.0
2015-07-02 12:00:00,96.76,96.83,96.58,96.59,149450.0,77.3831,77.439,77.2391,77.2471,149450.0
2015-07-02 12:30:00,96.59,96.71,96.54,96.71,158211.0,77.2471,77.3431,77.2071,77.3431,158211.0
2015-07-02 13:00:00,96.7,96.81,96.61,96.78,159748.0,77.3351,77.423,77.2631,77.3991,159748.0
2015-07-02 13:30:00,96.78,96.86,96.59,96.62,129719.0,77.3991,77.463,77.2471,77.2711,129719.0
2015-07-02 14:00:00,96.61,96.65,96.51,96.57,141072.0,77.2631,77.2951,77.1831,77.2311,141072.0
2015-07-02 14:30:00,96.57,96.73,96.5,96.69,165626.0,77.2311,77.3591,77.1751,77.3271,165626.0
2015-07-02 15:00:00,96.7,96.89,96.63,96.89,259056.0,77.3351,77.487,77.2791,77.487,259056.0
2015-07-02 15:30:00,96.88,96.88,96.56,96.61,451521.0,77.479,77.479,77.2231,77.2631,451521.0
2015-07-06 09:30:00,96.39,97.37,96.12,97.05,471309.0,77.0872,77.8709,76.8712,77.615,471309.0
2015-07-06 10:00:00,97.09,97.18,96.8,97.04,300567.0,77.647,77.719,77.4151,77.607,300567.0
2015-07-06 10:30:00,97.07,97.59,97.01,97.45,353180.0,77.631,78.0468,77.583,77.9349,353180.0
2015-07-06 11:00:00,97.45,97.5,96.96,97.27,357293.0,77.9349,77.9749,77.543,77.7909,357293.0
2015-07-06 11:30:00,97.29,97.31,97.03,97.2,356160.0,77.8069,77.8229,77.599,77.7349,356160.0
2015-07-06 12:00:00,97.2,97.3,97.1,97.16,186148.0,77.7349,77.8149,77.655,77.703,186148.0
2015-07-06 12:30:00,97.16,97.24,96.8,96.87,195115.0,77.703,77.7669,77.4151,77.471,195115.0
2015-07-06 13:00:00,96.86,96.9,96.37,96.46,168478.0,77.463,77.495,77.0712,77.1431,168478.0
2015-07-06 13:30:00,96.45,96.46,96.21,96.23,176106.0,77.1351,77.1431,76.9432,76.9592,176106.0
2015-07-06 14:00:00,96.23,96.61,96.15,96.4,264181.0,76.9592,77.2631,76.8952,77.0952,264181.0
2015-07-06 14:30:00,96.4,96.43,96.03,96.19,294948.0,77.0952,77.1191,76.7993,76.9272,294948.0
2015-07-06 15:00:00,96.19,96.33,96.04,96.3,268391.0,76.9272,77.0392,76.8072,77.0152,268391.0
2015-07-06 15:30:00,96.32,96.5,96.16,96.27,560688.0,77.0312,77.1751,76.9032,76.9912,560688.0
2015-07-07 09:30:00,96.62,96.84,95.54,95.67,466769.0,77.2711,77.447,76.4074,76.5113,466769.0
2015-07-07 10:00:00,95.64,95.74,95.41,95.54,325572.0,76.4874,76.5673,76.3034,76.4074,325572.0
2015-07-07 10:30:00,95.54,96.22,95.47,96.12,355864.0,76.4074,76.9512,76.3514,76.8712,355864.0
2015-07-07 11:00:00,96.13,96.24,95.86,96.06,317249.0,76.8792,76.9672,76.6633,76.8232,317249.0
2015-07-07 11:30:00,96.06,96.61,95.79,96.51,331951.0,76.8232,77.2631,76.6073,77.1831,331951.0
2015-07-07 12:00:00,96.53,96.57,96.27,96.54,173549.0,77.1991,77.2311,76.9912,77.2071,173549.0
2015-07-07 12:30:00,96.52,97.09,96.49,96.86,195675.0,77.1911,77.647,77.1671,77.463,195675.0
2015-07-07 13:00:00,96.86,97.08,96.58,97.02,209897.0,77.463,77.639,77.2391,77.591,209897.0
2015-07-07 13:30:00,97.04,97.25,96.89,96.93,250022.0,77.607,77.7749,77.487,77.519,250022.0
2015-07-07 14:00:00,96.94,97.03,96.53,96.6,186046.0,77.527,77.599,77.1991,77.2551,186046.0
2015-07-07 14:30:00,96.6,97.67,96.55,97.67,315622.0,77.2551,78.1108,77.2151,78.1108,315622.0
2015-07-07 15:00:00,97.65,97.83,97.32,97.74,554810.0,78.0948,78.2388,77.8309,78.1668,554810.0
2015-07-07 15:30:00,97.76,97.91,97.55,97.75,856408.0,78.1828,78.3028,78.0149,78.1748,856408.0
2015-07-08 09:30:00,96.98,97.26,96.51,97.01,635926.0,77.559,77.7829,77.1831,77.583,635926.0
2015-07-08 10:00:00,97.01,97.05,96.79,96.91,541343.0,77.583,77.615,77.4071,77.503,541343.0
2015-07-08 10:30:00,96.89,97.0,96.61,96.83,461590.0,77.487,77.575,77.2631,77.439,461590.0
2015-07-08 11:00:00,96.83,96.91,96.45,96.56,331511.0,77.439,77.503,77.1351,77.2231,331511.0
2015-07-08 11:30:00,96.54,96.75,96.16,96.21,147443.0,77.2071,77.3751,76.9032,76.9432,147443.0
2015-07-08 12:00:00,96.2,96.68,96.12,96.44,179116.0,76.9352,77.3191,76.8712,77.1271,179116.0
2015-07-08 12:30:00,96.45,96.52,96.07,96.45,148625.0,77.1351,77.1911,76.8312,77.1351,148625.0
2015-07-08 13:00:00,96.48,96.52,96.13,96.17,144835.0,77.1591,77.1911,76.8792,76.9112,144835.0
2015-07-08 13:30:00,96.17,96.41,96.0,96.4,165436.0,76.9112,77.1032,76.7753,77.0952,165436.0
2015-07-08 14:00:00,96.4,96.43,96.0,96.12,210964.0,77.0952,77.1191,76.7753,76.8712,210964.0
2015-07-08 14:30:00,96.15,96.17,95.63,96.0,356245.0,76.8952,76.9112,76.4794,76.7753,356245.0
2015-07-08 15:00:00,96.02,96.36,95.9,96.0,562892.0,76.7913,77.0632,76.6953,76.7753,562892.0
2015-07-08 15:30:00,95.99,96.2,95.85,95.87,799077.0,76.7673,76.9352,76.6553,76.6713,799077.0
2015-07-09 09:30:00,96.8,97.21,96.32,96.54,399854.0,77.4151,77.7429,77.0312,77.2071,399854.0
2015-07-09 10:00:00,96.57,96.82,96.48,96.57,371987.0,77.2311,77.431,77.1591,77.2311,371987.0
2015-07-09 10:30:00,96.57,96.69,96.38,96.68,177158.0,77.2311,77.3271,77.0792,77.3191,177158.0
2015-07-09 11:00:00,96.68,96.88,96.5,96.52,186982.0,77.3191,77.479,77.1751,77.1911,186982.0
2015-07-09 11:30:00,96.5,96.65,96.25,96.27,152202.0,77.1751,77.2951,76.9752,76.9912,152202.0
2015-07-09 12:00:00,96.25,96.41,96.21,96.27,115608.0,76.9752,77.1032,76.9432,76.9912,115608.0
2015-07-09 12:30:00,96.26,96.43,96.23,96.4,96305.0,76.9832,77.1191,76.9592,77.0952,96305.0
2015-07-09 13:00:00,96.4,96.45,96.11,96.27,194184.0,77.0952,77.1351,76.8632,76.9912,194184.0
2015-07-09 13:30:00,96.29,96.43,96.24,96.3,147595.0,77.0072,77.1191,76.9672,77.0152,147595.0
2015-07-09 14:00:00,96.3,96.35,96.17,96.27,215000.0,77.0152,77.0552,76.9112,76.9912,215000.0
2015-07-09 14:30:00,96.28,96.6,96.19,96.47,671392.0,76.9992,77.2551,76.9272,77.1511,671392.0
2015-07-09 15:00:00,96.47,96.6,96.37,96.38,269394.0,77.1511,77.2551,77.0712,77.0792,269394.0
2015-07-09 15:30:00,96.39,96.61,96.24,96.26,667107.0,77.0872,77.2631,76.9672,76.9832,667107.0
2015-07-10 09:30:00,97.12,97.95,97.06,97.45,449654.0,77.671,78.3348,77.623,77.9349,449654.0
2015-07-10 10:00:00,97.45,97.83,97.44,97.76,332408.0,77.9349,78.2388,77.9269,78.1828,332408.0
2015-07-10 10:30:00,97.76,97.8,97.38,97.56,328486.0,78.1828,78.2148,77.8789,78.0229,328486.0
2015-07-10 11:00:00,97.55,97.92,97.55,97.86,389883.0,78.0149,78.3108,78.0149,78.2628,389883.0
2015-07-10 11:30:00,97.87,98.15,97.79,98.04,329307.0,78.2708,78.4947,78.2068,78.4067,329307.0
2015-07-10 12:00:00,98.05,98.07,97.73,97.82,174562.0,78.4147,78.4307,78.1588,78.2308,174562.0
2015-07-10 12:30:00,97.8,97.83,97.51,97.71,173634.0,78.2148,78.2388,77.9829,78.1428,173634.0
2015-07-10 13:00:00,97.7,97.75,97.51,97.59,126776.0,78.1348,78.1748,77.9829,78.0468,126776.0
2015-07-10 13:30:00,97.61,97.74,97.6,97.68,142226.0,78.0628,78.1668,78.0548,78.1188,142226.0
2015-07-10 14:00:00,97.68,97.86,97.65,97.69,206150.0,78.1188,78.2628,78.0948,78.1268,206150.0
2015-07-10 14:30:00,97.71,97.9,97.67,97.73,210041.0,78.1428,78.2948,78.1108,78.1588,210041.0
2015-07-10 15:00:00,97.73,97.98,97.65,97.91,283156.0,78.1588,78.3587,78.0948,78.3028,283156.0
2015-07-10 15:30:00,97.91,98.04,97.83,97.83,578954.0,78.3028,78.4067,78.2388,78.2388,578954.0
2015-07-13 09:30:00,98.7,98.7,97.8,97.92,291290.0,78.9346,78.9346,78.2148,78.3108,291290.0
2015-07-13 10:00:00,97.92,97.99,97.61,97.61,330911.0,78.3108,78.3667,78.0628,78.0628,330911.0
2015-07-13 10:30:00,97.62,97.85,97.52,97.8,199206.0,78.0708,78.2548,77.9909,78.2148,199206.0
2015-07-13 11:00:00,97.81,98.0,97.75,97.8,220553.0,78.2228,78.3747,78.1748,78.2148,220553.0
2015-07-13 11:30:00,97.8,97.95,97.51,97.67,326832.0,78.2148,78.3348,77.9829,78.1108,326832.0
2015-07-13 12:00:00,97.67,97.68,97.4,97.55,172525.0,78.1108,78.1188,77.8949,78.0149,172525.0
2015-07-13 12:30:00,97.55,97.55,97.15,97.17,210741.0,78.0149,78.0149,77.695,77.711,210741.0
2015-07-13 13:00:00,97.17,97.22,96.96,97.03,206262.0,77.711,77.7509,77.543,77.599,206262.0
2015-07-13 13:30:00,97.02,97.09,96.95,97.09,189275.0,77.591,77.647,77.535,77.647,189275.0
2015-07-13 14:00:00,97.09,97.24,96.96,97.07,192488.0,77.647,77.7669,77.543,77.631,192488.0
2015-07-13 14:30:00,97.07,97.17,96.95,97.16,250516.0,77.631,77.711,77.535,77.703,250516.0
2015-07-13 15:00:00,97.16,97.22,97.05,97.2,320132.0,77.703,77.7509,77.615,77.7349,320132.0
2015-07-13 15:30:00,97.2,97.25,96.91,97.07,672464.0,77.7349,77.7749,77.503,77.631,672464.0
2015-07-14 09:30:00,97.04,97.33,96.51,96.72,480536.0,77.607,77.8389,77.1831,77.3511,480536.0
2015-07-14 10:00:00,96.73,96.75,96.36,96.43,342605.0,77.3591,77.3751,77.0632,77.1191,342605.0
2015-07-14 10:30:00,96.43,97.33,96.43,97.31,444254.0,77.1191,77.8389,77.1191,77.8229,444254.0
2015-07-14 11:00:00,97.32,97.51,96.97,97.02,562168.0,77.8309,77.9829,77.551,77.591,562168.0
2015-07-14 11:30:00,97.03,97.19,96.66,97.05,593868.0,77.599,77.727,77.3031,77.615,593868.0
2015-07-14 12:00:00,97.06,97.11,96.89,97.02,379415.0,77.623,77.663,77.487,77.591,379415.0
2015-07-14 12:30:00,97.02,97.09,96.74,96.93,194646.0,77.591,77.647,77.3671,77.519,194646.0
2015-07-14 13:00:00,96.93,97.21,96.91,97.18,221374.0,77.519,77.7429,77.503,77.719,221374.0
2015-07-14 13:30:00,97.18,97.22,97.05,97.07,259264.0,77.719,77.7509,77.615,77.631,259264.0
2015-07-14 14:00:00,97.07,97.07,96.87,97.0,316971.0,77.631,77.631,77.471,77.575,316971.0
2015-07-14 14:30:00,96.99,97.14,96.92,96.93,273019.0,77.567,77.687,77.511,77.519,273019.0
2015-07-14 15:00:00,96.93,96.98,96.79,96.9,395821.0,77.519,77.559,77.4071,77.495,395821.0
2015-07-14 15:30:00,96.9,96.92,96.72,96.77,658287.0,77.495,77.511,77.3511,77.3911,658287.0
2015-07-15 09:30:00,97.38,97.71,96.93,97.53,720011.0,77.8789,78.1428,77.519,77.9989,720011.0
2015-07-15 10:00:00,97.53,98.12,97.27,97.95,339226.0,77.9989,78.4707,77.7909,78.3348,339226.0
2015-07-15 10:30:00,97.95,98.36,97.76,98.27,307715.0,78.3348,78.6626,78.1828,78.5907,307715.0
2015-07-15 11:00:00,98.26,98.4,97.79,97.96,282199.0,78.5827,78.6946,78.2068,78.3428,282199.0
2015-07-15 11:30:00,97.98,98.03,97.72,97.75,203396.0,78.3587,78.3987,78.1508,78.1748,203396.0
2015-07-15 12:00:00,97.76,97.92,97.5,97.55,151779.0,78.1828,78.3108,77.9749,78.0149,151779.0
2015-07-15 12:30:00,97.55,97.66,97.37,97.42,129921.0,78.0149,78.1028,77.8709,77.9109,129921.0
2015-07-15 13:00:00,97.42,97.58,97.33,97.57,138704.0,77.9109,78.0389,77.8389,78.0309,138704.0
2015-07-15 13:30:00,97.58,97.63,97.45,97.51,146413.0,78.0389,78.0788,77.9349,77.9829,146413.0
2015-07-15 14:00:00,97.52,97.59,97.39,97.42,158333.0,77.9909,78.0468,77.8869,77.9109,158333.0
2015-07-15 14:30:00,97.42,97.43,96.8,96.89,295852.0,77.9109,77.9189,77.4151,77.487,295852.0
2015-07-15 15:00:00,96.91,97.03,96.77,96.88,350454.0,77.503,77.599,77.3911,77.479,350454.0
2015-07-15 15:30:00,96.87,97.02,96.79,97.0,694456.0,77.471,77.591,77.4071,77.575,694456.0
2015-07-16 09:30:00,97.47,97.88,96.07,96.11,515269.0,77.9509,78.2788,76.8312,76.8632,515269.0
2015-07-16 10:00:00,96.09,96.68,95.93,96.68,444755.0,76.8472,77.3191,76.7193,77.3191,444755.0
2015-07-16 10:30:00,96.67,96.75,96.38,96.47,192942.0,77.3111,77.3751,77.0792,77.1511,192942.0
2015-07-16 11:00:00,96.46,96.48,96.12,96.34,199038.0,77.1431,77.1591,76.8712,77.0472,199038.0
2015-07-16 11:30:00,96.36,96.42,96.11,96.15,241768.0,77.0632,77.1111,76.8632,76.8952,241768.0
2015-07-16 12:00:00,96.15,96.17,95.84,95.84,271108.0,76.8952,76.9112,76.6473,76.6473,271108.0
2015-07-16 12:30:00,95.85,95.97,95.75,95.8,286753.0,76.6553,76.7513,76.5753,76.6153,286753.0
2015-07-16 13:00:00,95.8,95.86,95.59,95.78,255019.0,76.6153,76.6633,76.4474,76.5993,255019.0
2015-07-16 13:30:00,95.78,96.09,95.77,95.86,193374.0,76.5993,76.8472,76.5913,76.6633,193374.0
2015-07-16 14:00:00,95.86,95.97,95.75,95.83,212220.0,76.6633,76.7513,76.5753,76.6393,212220.0
2015-07-16 14:30:00,95.83,95.94,95.77,95.85,237467.0,76.6393,76.7273,76.5913,76.6553,237467.0
2015-07-16 15:00:00,95.84,96.0,95.75,96.0,385549.0,76.6473,76.7753,76.5753,76.7753,385549.0
2015-07-16 15:30:00,96.0,96.14,95.99,96.04,502018.0,76.7753,76.8872,76.7673,76.8072,502018.0
2015-07-17 09:30:00,96.14,97.56,96.0,97.17,834832.0,76.8872,78.0229,76.7753,77.711,834832.0
2015-07-17 10:00:00,97.13,97.14,96.53,96.93,317765.0,77.679,77.687,77.1991,77.519,317765.0
2015-07-17 10:30:00,96.92,97.41,96.88,97.35,331680.0,77.511,77.9029,77.479,77.8549,331680.0
2015-07-17 11:00:00,97.34,97.61,97.33,97.47,287604.0,77.8469,78.0628,77.8389,77.9509,287604.0
2015-07-17 11:30:00,97.46,97.6,97.41,97.51,270320.0,77.9429,78.0548,77.9029,77.9829,270320.0
2015-07-17 12:00:00,97.52,97.81,97.45,97.58,284226.0,77.9909,78.2228,77.9349,78.0389,284226.0
2015-07-17 12:30:00,97.58,97.61,97.3,97.48,212424.0,78.0389,78.0628,77.8149,77.9589,212424.0
2015-07-17 13:00:00,97.48,97.58,97.3,97.3,188641.0,77.9589,78.0389,77.8149,77.8149,188641.0
2015-07-17 13:30:00,97.32,97.32,96.94,97.15,255623.0,77.8309,77.8309,77.527,77.695,255623.0
2015-07-17 14:00:00,97.15,97.35,97.05,97.34,210198.0,77.695,77.8549,77.615,77.8469,210198.0
2015-07-17 14:30:00,97.33,97.36,96.92,97.0,217682.0,77.8389,77.8629,77.511,77.575,217682.0
2015-07-17 15:00:00,96.99,97.25,96.84,97.22,314376.0,77.567,77.7749,77.447,77.7509,314376.0
2015-07-17 15:30:00,97.21,97.48,97.21,97.42,796675.0,77.7429,77.9589,77.7429,77.9109,796675.0
2015-07-20 09:30:00,97.58,98.23,97.57,97.72,381882.0,78.0389,78.5587,78.0309,78.1508,381882.0
2015-07-20 10:00:00,97.74,98.76,97.73,98.45,424520.0,78.1668,78.9825,78.1588,78.7346,424520.0
2015-07-20 10:30:00,98.47,99.06,98.4,98.89,348608.0,78.7506,79.2225,78.6946,79.0865,348608.0
2015-07-20 11:00:00,98.88,98.9,98.22,98.46,285002.0,79.0785,79.0945,78.5507,78.7426,285002.0
2015-07-20 11:30:00,98.49,98.51,98.25,98.41,195634.0,78.7666,78.7826,78.5747,78.7026,195634.0
2015-07-20 12:00:00,98.41,98.58,98.28,98.32,158353.0,78.7026,78.8386,78.5987,78.6307,158353.0
2015-07-20 12:30:00,98.34,98.46,98.12,98.39,168110.0,78.6467,78.7426,78.4707,78.6866,168110.0
2015-07-20 13:00:00,98.39,98.48,98.05,98.13,222802.0,78.6866,78.7586,78.4147,78.4787,222802.0
2015-07-20 13:30:00,98.14,98.28,98.08,98.09,189351.0,78.4867,78.5987,78.4387,78.4467,189351.0
2015-07-20 14:00:00,98.09,98.45,98.07,98.45,261146.0,78.4467,78.7346,78.4307,78.7346,261146.0
2015-07-20 14:30:00,98.45,98.48,98.28,98.29,228551.0,78.7346,78.7586,78.5987,78.6067,228551.0
2015-07-20 15:00:00,98.29,98.5,98.29,98.5,339753.0,78.6067,78.7746,78.6067,78.7746,339753.0
2015-07-20 15:30:00,98.5,98.53,98.26,98.31,759552.0,78.7746,78.7986,78.5827,78.6227,759552.0
2015-07-21 09:30:00,98.55,99.65,98.5,98.94,553903.0,78.8146,79.6943,78.7746,79.1265,553903.0
2015-07-21 10:00:00,98.96,99.71,98.92,99.6,531628.0,79.1425,79.7423,79.1105,79.6543,531628.0
2015-07-21 10:30:00,99.59,99.64,99.21,99.3,387570.0,79.6463,79.6863,79.3424,79.4144,387570.0
2015-07-21 11:00:00,99.33,99.4,99.23,99.26,316683.0,79.4384,79.4944,79.3584,79.3824,316683.0
2015-07-21 11:30:00,99.25,99.44,98.8,98.81,292696.0,79.3744,79.5264,79.0145,79.0225,292696.0
2015-07-21 12:00:00,98.83,98.95,98.62,98.64,303284.0,79.0385,79.1345,78.8706,78.8866,303284.0
2015-07-21 12:30:00,98.61,99.05,98.52,98.99,305808.0,78.8626,79.2145,78.7906,79.1665,305808.0
2015-07-21 13:00:00,98.98,99.12,98.82,98.99,205097.0,79.1585,79.2705,79.0305,79.1665,205097.0
2015-07-21 13:30:00,99.01,99.05,98.71,98.72,195310.0,79.1825,79.2145,78.9426,78.9506,195310.0
2015-07-21 14:00:00,98.72,98.83,98.59,98.76,161904.0,78.9506,79.0385,78.8466,78.9825,161904.0
2015-07-21 14:30:00,98.76,98.91,98.46,98.81,213962.0,78.9825,79.1025,78.7426,79.0225,213962.0
2015-07-21 15:00:00,98.82,98.9,98.6,98.6,342419.0,79.0305,79.0945,78.8546,78.8546,342419.0
2015-07-21 15:30:00,98.6,98.98,98.59,98.82,499020.0,78.8546,79.1585,78.8466,79.0305,499020.0
2015-07-22 09:30:00,98.86,99.53,98.54,98.57,335160.0,79.0625,79.5983,78.8066,78.8306,335160.0
2015-07-22 10:00:00,98.58,98.67,98.22,98.3,343782.0,78.8386,78.9106,78.5507,78.6147,343782.0
2015-07-22 10:30:00,98.32,98.46,98.08,98.2,335233.0,78.6307,78.7426,78.4387,78.5347,335233.0
2015-07-22 11:00:00,98.19,98.35,97.81,97.87,303319.0,78.5267,78.6547,78.2228,78.2708,303319.0
2015-07-22 11:30:00,97.86,98.01,97.75,97.95,264778.0,78.2628,78.3827,78.1748,78.3348,264778.0
2015-07-22 12:00:00,97.93,98.17,97.89,98.02,197315.0,78.3188,78.5107,78.2868,78.3907,197315.0
2015-07-22 12:30:00,98.02,98.07,97.81,97.9,207387.0,78.3907,78.4307,78.2228,78.2948,207387.0
2015-07-22 13:00:00,97.89,98.14,97.87,98.14,228034.0,78.2868,78.4867,78.2708,78.4867,228034.0
2015-07-22 13:30:00,98.14,98.23,97.93,98.01,153475.0,78.4867,78.5587,78.3188,78.3827,153475.0
2015-07-22 14:00:00,98.0,98.04,97.89,97.93,227231.0,78.3747,78.4067,78.2868,78.3188,227231.0
2015-07-22 14:30:00,97.93,97.98,97.69,97.92,261683.0,78.3188,78.3587,78.1268,78.3108,261683.0
2015-07-22 15:00:00,97.92,98.15,97.91,98.02,346455.0,78.3108,78.4947,78.3028,78.3907,346455.0
2015-07-22 15:30:00,98.03,98.04,97.64,97.68,877019.0,78.3987,78.4067,78.0868,78.1188,877019.0
2015-07-23 09:30:00,95.65,96.26,95.21,95.42,1084749.0,76.4953,76.9832,76.1435,76.3114,1084749.0
2015-07-23 10:00:00,95.42,95.42,93.73,94.32,1335171.0,76.3114,76.3114,74.9598,75.4317,1335171.0
2015-07-23 10:30:00,94.32,94.46,92.81,93.35,1287709.0,75.4317,75.5437,74.2241,74.6559,1287709.0
2015-07-23 11:00:00,93.31,93.8,93.31,93.48,828023.0,74.624,75.0158,74.624,74.7599,828023.0
2015-07-23 11:30:00,93.46,93.59,92.85,92.9,654286.0,74.7439,74.8479,74.2561,74.2961,654286.0
2015-07-23 12:00:00,92.92,93.41,92.81,93.13,606491.0,74.3121,74.7039,74.2241,74.48,606491.0
2015-07-23 12:30:00,93.13,93.14,92.66,92.7,370420.0,74.48,74.488,74.1041,74.1361,370420.0
2015-07-23 13:00:00,92.7,93.07,92.7,92.97,549511.0,74.1361,74.432,74.1361,74.352,549511.0
2015-07-23 13:30:00,92.97,93.09,92.7,92.95,512286.0,74.352,74.448,74.1361,74.336,512286.0
2015-07-23 14:00:00,92.94,92.94,92.43,92.48,772320.0,74.328,74.328,73.9202,73.9602,772320.0
2015-07-23 14:30:00,92.49,92.49,91.71,91.72,927465.0,73.9682,73.9682,73.3444,73.3524,927465.0
2015-07-23 15:00:00,91.72,91.81,91.23,91.52,1544544.0,73.3524,73.4243,72.9605,73.1924,1544544.0
2015-07-23 15:30:00,91.53,92.17,91.53,92.12,1879112.0,73.2004,73.7122,73.2004,73.6723,1879112.0
2015-07-24 09:30:00,92.49,93.98,91.63,93.65,935380.0,73.9682,75.1598,73.2804,74.8959,935380.0
2015-07-24 10:00:00,93.67,94.22,93.38,93.71,847032.0,74.9119,75.3517,74.6799,74.9438,847032.0
2015-07-24 10:30:00,93.69,93.81,93.28,93.48,914191.0,74.9279,75.0238,74.6,74.7599,914191.0
2015-07-24 11:00:00,93.48,94.11,93.34,93.99,597292.0,74.7599,75.2637,74.6479,75.1678,597292.0
2015-07-24 11:30:00,93.99,94.19,93.74,94.13,509057.0,75.1678,75.3277,74.9678,75.2797,509057.0
2015-07-24 12:00:00,94.12,94.17,93.43,93.44,484610.0,75.2717,75.3117,74.7199,74.7279,484610.0
2015-07-24 12:30:00,93.44,93.61,93.01,93.05,289091.0,74.7279,74.8639,74.384,74.416,289091.0
2015-07-24 13:00:00,93.05,93.4,92.91,93.18,335037.0,74.416,74.6959,74.3041,74.52,335037.0
2015-07-24 13:30:00,93.18,93.29,92.77,92.89,295844.0,74.52,74.608,74.1921,74.2881,295844.0
2015-07-24 14:00:00,92.89,92.92,92.55,92.64,306006.0,74.2881,74.3121,74.0161,74.0881,306006.0
2015-07-24 14:30:00,92.64,92.82,92.47,92.65,412453.0,74.0881,74.2321,73.9522,74.0961,412453.0
2015-07-24 15:00:00,92.66,92.67,92.38,92.39,429972.0,74.1041,74.1121,73.8802,73.8882,429972.0
2015-07-24 15:30:00,92.4,92.86,92.4,92.62,729843.0,73.8962,74.2641,73.8962,74.0721,729843.0
2015-07-27 09:30:00,91.68,92.6,91.65,92.04,626659.0,73.3204,74.0561,73.2964,73.6083,626659.0
2015-07-27 10:00:00,92.02,92.12,91.65,92.09,627776.0,73.5923,73.6723,73.2964,73.6483,627776.0
2015-07-27 10:30:00,92.09,92.22,91.91,92.09,426920.0,73.6483,73.7522,73.5043,73.6483,426920.0
2015-07-27 11:00:00,92.09,92.21,91.76,91.81,290411.0,73.6483,73.7442,73.3844,73.4243,290411.0
2015-07-27 11:30:00,91.81,92.04,91.52,92.03,299059.0,73.4243,73.6083,73.1924,73.6003,299059.0
2015-07-27 12:00:00,92.03,92.26,92.0,92.06,277351.0,73.6003,73.7842,73.5763,73.6243,277351.0
2015-07-27 12:30:00,92.07,92.48,92.04,92.35,315254.0,73.6323,73.9602,73.6083,73.8562,315254.0
2015-07-27 13:00:00,92.35,92.53,92.27,92.44,185331.0,73.8562,74.0002,73.7922,73.9282,185331.0
2015-07-27 13:30:00,92.46,92.5,92.35,92.38,197899.0,73.9442,73.9762,73.8562,73.8802,197899.0
2015-07-27 14:00:00,92.38,92.58,92.27,92.41,251042.0,73.8802,74.0401,73.7922,73.9042,251042.0
2015-07-27 14:30:00,92.4,92.47,92.27,92.35,208797.0,73.8962,73.9522,73.7922,73.8562,208797.0
2015-07-27 15:00:00,92.35,92.5,92.29,92.3,358052.0,73.8562,73.9762,73.8082,73.8162,358052.0
2015-07-27 15:30:00,92.3,92.46,92.22,92.39,856528.0,73.8162,73.9442,73.7522,73.8882,856528.0
2015-07-28 09:30:00,93.13,94.32,93.09,94.32,497315.0,74.48,75.4317,74.448,75.4317,497315.0
2015-07-28 10:00:00,94.3,94.43,94.02,94.3,466003.0,75.4157,75.5197,75.1918,75.4157,466003.0
2015-07-28 10:30:00,94.3,95.02,94.28,95.02,422168.0,75.4157,75.9915,75.3997,75.9915,422168.0
2015-07-28 11:00:00,95.02,95.72,94.98,95.72,567500.0,75.9915,76.5513,75.9595,76.5513,567500.0
2015-07-28 11:30:00,95.72,96.05,95.58,95.95,451797.0,76.5513,76.8152,76.4394,76.7353,451797.0
2015-07-28 12:00:00,95.95,96.33,95.94,96.31,346828.0,76.7353,77.0392,76.7273,77.0232,346828.0
2015-07-28 12:30:00,96.31,96.41,96.14,96.33,298026.0,77.0232,77.1032,76.8872,77.0392,298026.0
2015-07-28 13:00:00,96.34,96.6,96.1,96.42,404204.0,77.0472,77.2551,76.8552,77.1111,404204.0
2015-07-28 13:30:00,96.42,96.78,96.35,96.69,449309.0,77.1111,77.3991,77.0552,77.3271,449309.0
2015-07-28 14:00:00,96.7,96.85,96.68,96.84,489974.0,77.3351,77.455,77.3191,77.447,489974.0
2015-07-28 14:30:00,96.84,96.86,96.44,96.76,510874.0,77.447,77.463,77.1271,77.3831,510874.0
2015-07-28 15:00:00,96.77,96.97,96.59,96.9,557193.0,77.3911,77.551,77.2471,77.495,557193.0
2015-07-28 15:30:00,96.9,97.02,96.6,96.62,1074214.0,77.495,77.591,77.2551,77.2711,1074214.0
2015-07-29 09:30:00,96.41,96.6,95.87,96.44,407284.0,77.1032,77.2551,76.6713,77.1271,407284.0
2015-07-29 10:00:00,96.44,96.74,96.39,96.5,415566.0,77.1271,77.3671,77.0872,77.1751,415566.0
2015-07-29 10:30:00,96.51,97.16,96.48,97.01,352572.0,77.1831,77.703,77.1591,77.583,352572.0
2015-07-29 11:00:00,97.01,97.1,96.84,96.92,335061.0,77.583,77.655,77.447,77.511,335061.0
2015-07-29 11:30:00,96.93,97.08,96.87,97.01,220180.0,77.519,77.639,77.471,77.583,220180.0
2015-07-29 12:00:00,97.01,97.32,96.99,97.3,162962.0,77.583,77.8309,77.567,77.8149,162962.0
2015-07-29 12:30:00,97.29,97.37,97.13,97.27,172915.0,77.8069,77.8709,77.679,77.7909,172915.0
2015-07-29 13:00:00,97.26,97.32,97.01,97.06,119420.0,77.7829,77.8309,77.583,77.623,119420.0
2015-07-29 13:30:00,97.05,97.28,96.98,97.26,144276.0,77.615,77.7989,77.559,77.7829,144276.0
2015-07-29 14:00:00,97.26,97.57,96.94,97.34,251240.0,77.7829,78.0309,77.527,77.8469,251240.0
2015-07-29 14:30:00,97.35,98.0,97.32,97.91,437204.0,77.8549,78.3747,77.8309,78.3028,437204.0
2015-07-29 15:00:00,97.92,98.43,97.76,98.42,982726.0,78.3108,78.7186,78.1828,78.7106,982726.0
2015-07-29 15:30:00,98.42,98.73,98.37,98.54,1346823.0,78.7106,78.9586,78.6706,78.8066,1346823.0
2015-07-30 09:30:00,97.85,98.05,97.17,97.19,359323.0,78.2548,78.4147,77.711,77.727,359323.0
2015-07-30 10:00:00,97.21,97.65,97.15,97.43,328171.0,77.7429,78.0948,77.695,77.9189,328171.0
2015-07-30 10:30:00,97.45,97.57,97.3,97.4,200922.0,77.9349,78.0309,77.8149,77.8949,200922.0
2015-07-30 11:00:00,97.39,97.64,97.37,97.44,257903.0,77.8869,78.0868,77.8709,77.9269,257903.0
2015-07-30 11:30:00,97.46,97.89,97.46,97.76,173341.0,77.9429,78.2868,77.9429,78.1828,173341.0
2015-07-30 12:00:00,97.77,97.93,97.69,97.69,150557.0,78.1908,78.3188,78.1268,78.1268,150557.0
2015-07-30 12:30:00,97.7,97.97,97.66,97.96,202969.0,78.1348,78.3508,78.1028,78.3428,202969.0
2015-07-30 13:00:00,97.96,97.96,97.74,97.76,192258.0,78.3428,78.3428,78.1668,78.1828,192258.0
2015-07-30 13:30:00,97.77,97.85,97.59,97.79,233716.0,78.1908,78.2548,78.0468,78.2068,233716.0
2015-07-30 14:00:00,97.78,97.85,97.59,97.59,207127.0,78.1988,78.2548,78.0468,78.0468,207127.0
2015-07-30 14:30:00,97.6,97.68,97.52,97.67,215024.0,78.0548,78.1188,77.9909,78.1108,215024.0
2015-07-30 15:00:00,97.67,97.76,97.59,97.61,369387.0,78.1108,78.1828,78.0468,78.0628,369387.0
2015-07-30 15:30:00,97.6,97.94,97.59,97.71,877536.0,78.0548,78.3268,78.0468,78.1428,877536.0
2015-07-31 09:30:00,97.69,98.26,97.59,97.86,276398.0,78.1268,78.5827,78.0468,78.2628,276398.0
2015-07-31 10:00:00,97.86,97.98,97.63,97.71,203495.0,78.2628,78.3587,78.0788,78.1428,203495.0
2015-07-31 10:30:00,97.73,97.98,97.71,97.83,191321.0,78.1588,78.3587,78.1428,78.2388,191321.0
2015-07-31 11:00:00,97.83,97.95,97.68,97.95,138517.0,78.2388,78.3348,78.1188,78.3348,138517.0
2015-07-31 11:30:00,97.93,98.05,97.9,97.99,125256.0,78.3188,78.4147,78.2948,78.3667,125256.0
2015-07-31 12:00:00,97.99,98.04,97.93,98.0,129803.0,78.3667,78.4067,78.3188,78.3747,129803.0
2015-07-31 12:30:00,97.99,98.0,97.74,97.88,114461.0,78.3667,78.3747,78.1668,78.2788,114461.0
2015-07-31 13:00:00,97.87,97.96,97.6,97.66,123229.0,78.2708,78.3428,78.0548,78.1028,123229.0
2015-07-31 13:30:00,97.67,97.68,97.52,97.66,197772.0,78.1108,78.1188,77.9909,78.1028,197772.0
2015-07-31 14:00:00,97.64,97.74,97.6,97.68,207780.0,78.0868,78.1668,78.0548,78.1188,207780.0
2015-07-31 14:30:00,97.67,97.72,97.45,97.59,325966.0,78.1108,78.1508,77.9349,78.0468,325966.0
2015-07-31 15:00:00,97.59,97.65,97.27,97.31,418856.0,78.0468,78.0948,77.7909,77.8229,418856.0
2015-07-31 15:30:00,97.32,97.65,97.22,97.6,751902.0,77.8309,78.0948,77.7509,78.0548,751902.0
2015-08-03 09:30:00,97.56,97.69,96.36,96.98,260120.0,78.0229,78.1268,77.0632,77.559,260120.0
2015-08-03 10:00:00,96.98,97.13,96.7,96.88,216099.0,77.559,77.679,77.3351,77.479,216099.0
2015-08-03 10:30:00,96.88,97.33,96.71,97.26,141435.0,77.479,77.8389,77.3431,77.7829,141435.0
2015-08-03 11:00:00,97.27,97.41,96.99,97.01,169072.0,77.7909,77.9029,77.567,77.583,169072.0
2015-08-03 11:30:00,97.01,97.12,96.68,96.69,167815.0,77.583,77.671,77.3191,77.3271,167815.0
2015-08-03 12:00:00,96.69,96.81,96.38,96.59,253194.0,77.3271,77.423,77.0792,77.2471,253194.0
2015-08-03 12:30:00,96.59,96.59,96.15,96.2,314253.0,77.2471,77.2471,76.8952,76.9352,314253.0
2015-08-03 13:00:00,96.18,96.33,96.0,96.1,165578.0,76.9192,77.0392,76.7753,76.8552,165578.0
2015-08-03 13:30:00,96.09,96.32,96.07,96.22,303333.0,76.8472,77.0312,76.8312,76.9512,303333.0
2015-08-03 14:00:00,96.23,96.25,95.96,96.01,260238.0,76.9592,76.9752,76.7433,76.7833,260238.0
2015-08-03 14:30:00,96.02,96.19,95.99,96.11,333552.0,76.7913,76.9272,76.7673,76.8632,333552.0
2015-08-03 15:00:00,96.11,96.24,96.07,96.18,295058.0,76.8632,76.9672,76.8312,76.9192,295058.0
2015-08-03 15:30:00,96.19,96.54,96.18,96.47,622978.0,76.9272,77.2071,76.9192,77.1511,622978.0
2015-08-04 09:30:00,96.39,96.79,95.85,96.24,602777.0,77.0872,77.4071,76.6553,76.9672,602777.0
2015-08-04 10:00:00,96.27,96.59,96.14,96.35,385034.0,76.9912,77.2471,76.8872,77.0552,385034.0
2015-08-04 10:30:00,96.35,96.38,96.02,96.1,296011.0,77.0552,77.0792,76.7913,76.8552,296011.0
2015-08-04 11:00:00,96.13,96.23,95.97,96.02,454611.0,76.8792,76.9592,76.7513,76.7913,454611.0
2015-08-04 11:30:00,96.01,96.22,95.73,95.81,420228.0,76.7833,76.9512,76.5593,76.6233,420228.0
2015-08-04 12:00:00,95.8,95.98,95.58,95.59,326556.0,76.6153,76.7593,76.4394,76.4474,326556.0
2015-08-04 12:30:00,95.61,95.61,95.05,95.4,419116.0,76.4634,76.4634,76.0155,76.2954,419116.0
2015-08-04 13:00:00,95.38,95.47,95.08,95.26,268912.0,76.2794,76.3514,76.0395,76.1834,268912.0
2015-08-04 13:30:00,95.26,95.47,95.0,95.02,380164.0,76.1834,76.3514,75.9755,75.9915,380164.0
2015-08-04 14:00:00,95.02,95.22,94.97,95.18,309606.0,75.9915,76.1515,75.9515,76.1195,309606.0
2015-08-04 14:30:00,95.17,95.51,95.03,95.42,305443.0,76.1115,76.3834,75.9995,76.3114,305443.0
2015-08-04 15:00:00,95.42,95.74,95.36,95.71,362309.0,76.3114,76.5673,76.2634,76.5433,362309.0
2015-08-04 15:30:00,95.7,95.74,95.52,95.7,549391.0,76.5353,76.5673,76.3914,76.5353,549391.0
2015-08-05 09:30:00,96.4,96.98,96.31,96.56,418452.0,77.0952,77.559,77.0232,77.2231,418452.0
2015-08-05 10:00:00,96.58,96.61,95.95,96.2,363936.0,77.2391,77.2631,76.7353,76.9352,363936.0
2015-08-05 10:30:00,96.21,96.23,95.71,95.92,420890.0,76.9432,76.9592,76.5433,76.7113,420890.0
2015-08-05 11:00:00,95.94,96.03,95.81,95.97,245828.0,76.7273,76.7993,76.6233,76.7513,245828.0
2015-08-05 11:30:00,95.98,95.99,95.36,95.43,198498.0,76.7593,76.7673,76.2634,76.3194,198498.0
2015-08-05 12:00:00,95.41,95.55,95.08,95.26,236123.0,76.3034,76.4154,76.0395,76.1834,236123.0
2015-08-05 12:30:00,95.25,95.47,95.15,95.43,245441.0,76.1755,76.3514,76.0955,76.3194,245441.0
2015-08-05 13:00:00,95.46,95.51,95.17,95.23,230010.0,76.3434,76.3834,76.1115,76.1595,230010.0
2015-08-05 13:30:00,95.24,95.3,95.15,95.3,229606.0,76.1675,76.2154,76.0955,76.2154,229606.0
2015-08-05 14:00:00,95.29,95.47,95.26,95.34,172652.0,76.2074,76.3514,76.1834,76.2474,172652.0
2015-08-05 14:30:00,95.34,95.38,95.14,95.18,254428.0,76.2474,76.2794,76.0875,76.1195,254428.0
2015-08-05 15:00:00,95.19,95.39,95.15,95.2,317192.0,76.1275,76.2874,76.0955,76.1355,317192.0
2015-08-05 15:30:00,95.19,95.22,94.98,95.06,630060.0,76.1275,76.1515,75.9595,76.0235,630060.0
2015-08-06 09:30:00,95.18,95.26,93.87,94.77,694464.0,76.1195,76.1834,75.0718,75.7916,694464.0
2015-08-06 10:00:00,94.76,95.23,94.65,95.0,398505.0,75.7836,76.1595,75.6956,75.9755,398505.0
2015-08-06 10:30:00,95.01,95.22,94.91,95.03,344705.0,75.9835,76.1515,75.9035,75.9995,344705.0
2015-08-06 11:00:00,95.03,95.11,94.7,94.7,233912.0,75.9995,76.0635,75.7356,75.7356,233912.0
2015-08-06 11:30:00,94.71,94.73,94.48,94.67,330674.0,75.7436,75.7596,75.5596,75.7116,330674.0
2015-08-06 12:00:00,94.66,94.69,93.88,93.9,270889.0,75.7036,75.7276,75.0798,75.0958,270889.0
2015-08-06 12:30:00,93.92,94.09,93.77,93.81,293743.0,75.1118,75.2478,74.9918,75.0238,293743.0
2015-08-06 13:00:00,93.81,94.27,93.75,94.17,325306.0,75.0238,75.3917,74.9758,75.3117,325306.0
2015-08-06 13:30:00,94.17,94.2,93.99,94.03,242054.0,75.3117,75.3357,75.1678,75.1998,242054.0
2015-08-06 14:00:00,94.04,94.22,93.9,94.0,302278.0,75.2078,75.3517,75.0958,75.1758,302278.0
2015-08-06 14:30:00,94.0,94.02,93.77,93.79,297818.0,75.1758,75.1918,74.9918,75.0078,297818.0
2015-08-06 15:00:00,93.79,93.93,93.65,93.72,472381.0,75.0078,75.1198,74.8959,74.9518,472381.0
2015-08-06 15:30:00,93.71,94.0,93.63,93.8,800090.0,74.9438,75.1758,74.8799,75.0158,800090.0
2015-08-07 09:30:00,93.55,93.85,93.19,93.32,212981.0,74.8159,75.0558,74.528,74.6319,212981.0
2015-08-07 10:00:00,93.32,93.62,93.12,93.26,238962.0,74.6319,74.8719,74.472,74.584,238962.0
2015-08-07 10:30:00,93.26,93.6,93.18,93.24,169454.0,74.584,74.8559,74.52,74.568,169454.0
2015-08-07 11:00:00,93.25,93.33,92.86,92.9,216555.0,74.576,74.6399,74.2641,74.2961,216555.0
2015-08-07 11:30:00,92.91,93.13,92.86,92.93,195271.0,74.3041,74.48,74.2641,74.32,195271.0
2015-08-07 12:00:00,92.93,93.11,92.87,92.96,144944.0,74.32,74.464,74.2721,74.344,144944.0
2015-08-07 12:30:00,92.95,93.12,92.83,92.95,159366.0,74.336,74.472,74.2401,74.336,159366.0
2015-08-07 13:00:00,92.97,92.97,92.67,92.71,228227.0,74.352,74.352,74.1121,74.1441,228227.0
2015-08-07 13:30:00,92.71,92.88,92.55,92.61,154680.0,74.1441,74.2801,74.0161,74.0641,154680.0
2015-08-07 14:00:00,92.62,92.71,92.48,92.49,203891.0,74.0721,74.1441,73.9602,73.9682,203891.0
2015-08-07 14:30:00,92.51,92.64,92.4,92.61,258138.0,73.9842,74.0881,73.8962,74.0641,258138.0
2015-08-07 15:00:00,92.62,92.67,92.47,92.64,301281.0,74.0721,74.1121,73.9522,74.0881,301281.0
2015-08-07 15:30:00,92.65,92.75,92.49,92.5,569796.0,74.0961,74.1761,73.9682,73.9762,569796.0
2015-08-10 09:30:00,93.05,93.55,93.05,93.51,435351.0,74.416,74.8159,74.416,74.7839,435351.0
2015-08-10 10:00:00,93.51,93.75,93.35,93.62,224763.0,74.7839,74.9758,74.6559,74.8719,224763.0
2015-08-10 10:30:00,93.62,93.73,93.5,93.61,258534.0,74.8719,74.9598,74.7759,74.8639,258534.0
2015-08-10 11:00:00,93.61,93.75,93.59,93.66,156115.0,74.8639,74.9758,74.8479,74.9039,156115.0
2015-08-10 11:30:00,93.67,93.78,93.45,93.58,143062.0,74.9119,74.9998,74.7359,74.8399,143062.0
2015-08-10 12:00:00,93.58,93.58,93.4,93.4,120382.0,74.8399,74.8399,74.6959,74.6959,120382.0
2015-08-10 12:30:00,93.4,93.52,93.32,93.52,164020.0,74.6959,74.7919,74.6319,74.7919,164020.0
2015-08-10 13:00:00,93.53,93.67,93.5,93.57,219912.0,74.7999,74.9119,74.7759,74.8319,219912.0
2015-08-10 13:30:00,93.58,93.87,93.5,93.8,201571.0,74.8399,75.0718,74.7759,75.0158,201571.0
2015-08-10 14:00:00,93.8,93.82,93.52,93.53,163281.0,75.0158,75.0318,74.7919,74.7999,163281.0
2015-08-10 14:30:00,93.53,93.53,93.26,93.3,208181.0,74.7999,74.7999,74.584,74.616,208181.0
2015-08-10 15:00:00,93.3,93.41,93.22,93.26,309488.0,74.616,74.7039,74.552,74.584,309488.0
2015-08-10 15:30:00,93.26,93.54,93.2,93.42,960000.0,74.584,74.8079,74.536,74.7119,960000.0
2015-08-11 09:30:00,92.75,92.75,92.25,92.55,435355.0,74.1761,74.1761,73.7762,74.0161,435355.0
2015-08-11 10:00:00,92.55,93.02,92.3,92.89,451681.0,74.0161,74.392,73.8162,74.2881,451681.0
2015-08-11 10:30:00,92.91,93.17,92.74,92.96,307494.0,74.3041,74.512,74.1681,74.344,307494.0
2015-08-11 11:00:00,92.95,93.0,92.46,92.5,168048.0,74.336,74.376,73.9442,73.9762,168048.0
2015-08-11 11:30:00,92.5,92.54,92.14,92.21,109993.0,73.9762,74.0081,73.6883,73.7442,109993.0
2015-08-11 12:00:00,92.23,92.37,92.18,92.23,103730.0,73.7602,73.8722,73.7202,73.7602,103730.0
2015-08-11 12:30:00,92.22,92.34,92.09,92.13,124697.0,73.7522,73.8482,73.6483,73.6803,124697.0
2015-08-11 13:00:00,92.1,92.19,92.01,92.12,159867.0,73.6563,73.7282,73.5843,73.6723,159867.0
2015-08-11 13:30:00,92.12,92.36,92.08,92.16,189773.0,73.6723,73.8642,73.6403,73.7042,189773.0
2015-08-11 14:00:00,92.16,92.36,92.12,92.28,226207.0,73.7042,73.8642,73.6723,73.8002,226207.0
2015-08-11 14:30:00,92.28,92.3,92.13,92.27,227599.0,73.8002,73.8162,73.6803,73.7922,227599.0
2015-08-11 15:00:00,92.28,92.3,92.16,92.29,278967.0,73.8002,73.8162,73.7042,73.8082,278967.0
2015-08-11 15:30:00,92.29,92.47,92.21,92.32,589169.0,73.8082,73.9522,73.7442,73.8322,589169.0
2015-08-12 09:30:00,91.61,92.04,91.26,91.86,468785.0,73.2644,73.6083,72.9845,73.4643,468785.0
2015-08-12 10:00:00,91.83,91.85,91.33,91.67,394480.0,73.4403,73.4563,73.0405,73.3124,394480.0
2015-08-12 10:30:00,91.67,91.84,91.64,91.78,300860.0,73.3124,73.4483,73.2884,73.4003,300860.0
2015-08-12 11:00:00,91.8,92.39,91.76,92.15,211782.0,73.4163,73.8882,73.3844,73.6963,211782.0
2015-08-12 11:30:00,92.16,92.29,91.99,92.03,162396.0,73.7042,73.8082,73.5683,73.6003,162396.0
2015-08-12 12:00:00,92.0,92.32,91.87,92.32,213777.0,73.5763,73.8322,73.4723,73.8322,213777.0
2015-08-12 12:30:00,92.32,92.71,92.31,92.4,94847.0,73.8322,74.1441,73.8242,73.8962,94847.0
2015-08-12 13:00:00,92.41,92.45,92.26,92.36,208266.0,73.9042,73.9362,73.7842,73.8642,208266.0
2015-08-12 13:30:00,92.36,92.84,92.35,92.8,239227.0,73.8642,74.2481,73.8562,74.2161,239227.0
2015-08-12 14:00:00,92.79,92.79,92.51,92.57,126492.0,74.2081,74.2081,73.9842,74.0321,126492.0
2015-08-12 14:30:00,92.58,92.88,92.55,92.86,207963.0,74.0401,74.2801,74.0161,74.2641,207963.0
2015-08-12 15:00:00,92.84,93.02,92.76,93.01,249906.0,74.2481,74.392,74.1841,74.384,249906.0
2015-08-12 15:30:00,93.0,93.08,92.75,92.83,356894.0,74.376,74.44,74.1761,74.2401,356894.0
2015-08-13 09:30:00,92.64,93.03,92.12,92.54,236732.0,74.0881,74.4,73.6723,74.0081,236732.0
2015-08-13 10:00:00,92.52,92.58,92.22,92.52,254931.0,73.9922,74.0401,73.7522,73.9922,254931.0
2015-08-13 10:30:00,92.5,92.85,92.31,92.31,168914.0,73.9762,74.2561,73.8242,73.8242,168914.0
2015-08-13 11:00:00,92.3,92.69,92.3,92.45,167376.0,73.8162,74.1281,73.8162,73.9362,167376.0
2015-08-13 11:30:00,92.48,92.98,92.46,92.9,200590.0,73.9602,74.36,73.9442,74.2961,200590.0
2015-08-13 12:00:00,92.91,92.98,92.83,92.95,166401.0,74.3041,74.36,74.2401,74.336,166401.0
2015-08-13 12:30:00,92.95,92.97,92.86,92.87,137741.0,74.336,74.352,74.2641,74.2721,137741.0
2015-08-13 13:00:00,92.87,92.96,92.75,92.75,92233.0,74.2721,74.344,74.1761,74.1761,92233.0
2015-08-13 13:30:00,92.76,92.85,92.6,92.65,115934.0,74.1841,74.2561,74.0561,74.0961,115934.0
2015-08-13 14:00:00,92.65,92.84,92.59,92.76,134835.0,74.0961,74.2481,74.0481,74.1841,134835.0
2015-08-13 14:30:00,92.76,92.96,92.72,92.95,126298.0,74.1841,74.344,74.1521,74.336,126298.0
2015-08-13 15:00:00,92.95,92.99,92.76,92.79,287347.0,74.336,74.368,74.1841,74.2081,287347.0
2015-08-13 15:30:00,92.8,92.81,92.58,92.69,417700.0,74.2161,74.2241,74.0401,74.1281,417700.0
2015-08-14 09:30:00,92.32,93.0,92.32,92.74,214411.0,73.8322,74.376,73.8322,74.1681,214411.0
2015-08-14 10:00:00,92.74,92.99,92.6,92.76,131217.0,74.1681,74.368,74.0561,74.1841,131217.0
2015-08-14 10:30:00,92.77,92.81,92.54,92.68,158477.0,74.1921,74.2241,74.0081,74.1201,158477.0
2015-08-14 11:00:00,92.67,92.73,92.5,92.59,149636.0,74.1121,74.1601,73.9762,74.0481,149636.0
2015-08-14 11:30:00,92.59,92.91,92.5,92.86,111112.0,74.0481,74.3041,73.9762,74.2641,111112.0
2015-08-14 12:00:00,92.86,92.88,92.73,92.86,73835.0,74.2641,74.2801,74.1601,74.2641,73835.0
2015-08-14 12:30:00,92.87,92.95,92.62,92.85,93570.0,74.2721,74.336,74.0721,74.2561,93570.0
2015-08-14 13:00:00,92.85,93.04,92.77,92.94,144639.0,74.2561,74.408,74.1921,74.328,144639.0
2015-08-14 13:30:00,92.95,93.08,92.76,92.81,89186.0,74.336,74.44,74.1841,74.2241,89186.0
2015-08-14 14:00:00,92.81,92.87,92.69,92.72,95679.0,74.2241,74.2721,74.1281,74.1521,95679.0
2015-08-14 14:30:00,92.71,92.77,92.61,92.69,109836.0,74.1441,74.1921,74.0641,74.1281,109836.0
2015-08-14 15:00:00,92.69,92.93,92.69,92.89,159748.0,74.1281,74.32,74.1281,74.2881,159748.0
2015-08-14 15:30:00,92.89,92.9,92.69,92.76,300903.0,74.2881,74.2961,74.1281,74.1841,300903.0
2015-08-17 09:30:00,92.46,92.74,92.01,92.22,208815.0,73.9442,74.1681,73.5843,73.7522,208815.0
2015-08-17 10:00:00,92.22,92.83,92.05,92.7,183427.0,73.7522,74.2401,73.6163,74.1361,183427.0
2015-08-17 10:30:00,92.74,92.87,92.57,92.83,152417.0,74.1681,74.2721,74.0321,74.2401,152417.0
2015-08-17 11:00:00,92.84,92.96,92.74,92.9,168156.0,74.2481,74.344,74.1681,74.2961,168156.0
2015-08-17 11:30:00,92.91,92.91,92.64,92.72,122158.0,74.3041,74.3041,74.0881,74.1521,122158.0
2015-08-17 12:00:00,92.72,92.83,92.6,92.71,119220.0,74.1521,74.2401,74.0561,74.1441,119220.0
2015-08-17 12:30:00,92.71,92.9,92.67,92.85,131135.0,74.1441,74.2961,74.1121,74.2561,131135.0
2015-08-17 13:00:00,92.85,92.9,92.69,92.81,182622.0,74.2561,74.2961,74.1281,74.2241,182622.0
2015-08-17 13:30:00,92.82,92.84,92.71,92.74,105160.0,74.2321,74.2481,74.1441,74.1681,105160.0
2015-08-17 14:00:00,92.74,92.78,92.68,92.69,149448.0,74.1681,74.2001,74.1201,74.1281,149448.0
2015-08-17 14:30:00,92.7,92.8,92.67,92.71,139998.0,74.1361,74.2161,74.1121,74.1441,139998.0
2015-08-17 15:00:00,92.71,92.77,92.68,92.76,228424.0,74.1441,74.1921,74.1201,74.1841,228424.0
2015-08-17 15:30:00,92.75,92.81,92.68,92.75,491810.0,74.1761,74.2241,74.1201,74.1761,491810.0
2015-08-18 09:30:00,92.66,92.78,92.42,92.52,279640.0,74.1041,74.2001,73.9122,73.9922,279640.0
2015-08-18 10:00:00,92.52,92.89,92.44,92.8,166415.0,73.9922,74.2881,73.9282,74.2161,166415.0
2015-08-18 10:30:00,92.81,92.84,92.49,92.61,170168.0,74.2241,74.2481,73.9682,74.0641,170168.0
2015-08-18 11:00:00,92.6,92.63,92.45,92.55,178700.0,74.0561,74.0801,73.9362,74.0161,178700.0
2015-08-18 11:30:00,92.55,92.6,92.49,92.58,250037.0,74.0161,74.0561,73.9682,74.0401,250037.0
2015-08-18 12:00:00,92.59,92.66,92.47,92.47,320660.0,74.0481,74.1041,73.9522,73.9522,320660.0
2015-08-18 12:30:00,92.48,92.55,92.39,92.45,178508.0,73.9602,74.0161,73.8882,73.9362,178508.0
2015-08-18 13:00:00,92.45,92.54,92.4,92.48,193559.0,73.9362,74.0081,73.8962,73.9602,193559.0
2015-08-18 13:30:00,92.47,92.59,92.38,92.48,219031.0,73.9522,74.0481,73.8802,73.9602,219031.0
2015-08-18 14:00:00,92.48,92.64,92.41,92.6,219530.0,73.9602,74.0881,73.9042,74.0561,219530.0
2015-08-18 14:30:00,92.61,92.68,92.5,92.63,213511.0,74.0641,74.1201,73.9762,74.0801,213511.0
2015-08-18 15:00:00,92.63,92.73,92.58,92.72,260373.0,74.0801,74.1601,74.0401,74.1521,260373.0
2015-08-18 15:30:00,92.72,92.88,92.66,92.78,669797.0,74.1521,74.2801,74.1041,74.2001,669797.0
2015-08-19 09:30:00,92.25,92.68,92.06,92.13,361975.0,73.7762,74.1201,73.6243,73.6803,361975.0
2015-08-19 10:00:00,92.15,92.32,92.06,92.13,270998.0,73.6963,73.8322,73.6243,73.6803,270998.0
2015-08-19 10:30:00,92.13,92.16,91.91,92.01,319023.0,73.6803,73.7042,73.5043,73.5843,319023.0
2015-08-19 11:00:00,92.01,92.23,91.94,91.96,247472.0,73.5843,73.7602,73.5283,73.5443,247472.0
2015-08-19 11:30:00,91.96,92.04,91.88,92.01,244750.0,73.5443,73.6083,73.4803,73.5843,244750.0
2015-08-19 12:00:00,92.01,92.17,91.98,92.11,227761.0,73.5843,73.7122,73.5603,73.6643,227761.0
2015-08-19 12:30:00,92.11,92.28,92.03,92.12,238556.0,73.6643,73.8002,73.6003,73.6723,238556.0
2015-08-19 13:00:00,92.12,92.21,92.07,92.09,150600.0,73.6723,73.7442,73.6323,73.6483,150600.0
2015-08-19 13:30:00,92.09,92.62,92.04,92.39,253163.0,73.6483,74.0721,73.6083,73.8882,253163.0
2015-08-19 14:00:00,92.39,93.09,92.32,92.65,193646.0,73.8882,74.448,73.8322,74.0961,193646.0
2015-08-19 14:30:00,92.66,92.72,92.22,92.29,199410.0,74.1041,74.1521,73.7522,73.8082,199410.0
2015-08-19 15:00:00,92.31,92.42,92.17,92.38,258559.0,73.8242,73.9122,73.7122,73.8802,258559.0
2015-08-19 15:30:00,92.39,92.5,92.17,92.17,412348.0,73.8882,73.9762,73.7122,73.7122,412348.0
2015-08-20 09:30:00,90.62,90.85,89.43,90.1,1086172.0,72.4726,72.6566,71.521,72.0568,1086172.0
2015-08-20 10:00:00,90.1,90.13,89.54,89.59,673130.0,72.0568,72.0808,71.6089,71.6489,673130.0
2015-08-20 10:30:00,89.59,90.14,89.52,89.83,416534.0,71.6489,72.0888,71.5929,71.8408,416534.0
2015-08-20 11:00:00,89.84,90.21,89.64,90.04,552377.0,71.8488,72.1448,71.6889,72.0088,552377.0
2015-08-20 11:30:00,90.05,90.16,89.94,90.01,268572.0,72.0168,72.1048,71.9288,71.9848,268572.0
2015-08-20 12:00:00,90.02,90.07,89.83,89.92,319256.0,71.9928,72.0328,71.8408,71.9128,319256.0
2015-08-20 12:30:00,89.9,90.01,89.73,89.89,548713.0,71.8968,71.9848,71.7609,71.8888,548713.0
2015-08-20 13:00:00,89.87,90.13,89.7,90.01,690275.0,71.8728,72.0808,71.7369,71.9848,690275.0
2015-08-20 13:30:00,90.01,90.05,89.8,89.86,336062.0,71.9848,72.0168,71.8169,71.8648,336062.0
2015-08-20 14:00:00,89.86,89.86,89.34,89.53,429762.0,71.8648,71.8648,71.449,71.6009,429762.0
2015-08-20 14:30:00,89.53,89.64,89.4,89.48,327245.0,71.6009,71.6889,71.497,71.5609,327245.0
2015-08-20 15:00:00,89.48,89.78,89.45,89.78,527707.0,71.5609,71.8009,71.5369,71.8009,527707.0
2015-08-20 15:30:00,89.78,90.01,89.36,89.37,1191205.0,71.8009,71.9848,71.465,71.473,1191205.0
2015-08-21 09:30:00,88.36,88.89,88.2,88.54,1084505.0,70.6652,71.0891,70.5373,70.8092,1084505.0
2015-08-21 10:00:00,88.52,88.67,88.29,88.48,507726.0,70.7932,70.9131,70.6092,70.7612,507726.0
2015-08-21 10:30:00,88.48,88.52,88.17,88.2,578277.0,70.7612,70.7932,70.5133,70.5373,578277.0
2015-08-21 11:00:00,88.21,88.21,87.8,87.97,576823.0,70.5453,70.5453,70.2174,70.3533,576823.0
2015-08-21 11:30:00,87.94,88.09,87.73,87.87,519529.0,70.3293,70.4493,70.1614,70.2734,519529.0
2015-08-21 12:00:00,87.87,87.97,87.43,87.46,403333.0,70.2734,70.3533,69.9215,69.9455,403333.0
2015-08-21 12:30:00,87.47,87.8,87.04,87.08,321014.0,69.9535,70.2174,69.6096,69.6416,321014.0
2015-08-21 13:00:00,87.08,87.19,86.62,86.7,548850.0,69.6416,69.7295,69.2737,69.3377,548850.0
2015-08-21 13:30:00,86.7,87.19,86.62,87.14,580086.0,69.3377,69.7295,69.2737,69.6895,580086.0
2015-08-21 14:00:00,87.14,87.39,87.06,87.28,713704.0,69.6895,69.8895,69.6256,69.8015,713704.0
2015-08-21 14:30:00,87.28,87.31,86.98,87.1,634186.0,69.8015,69.8255,69.5616,69.6576,634186.0
2015-08-21 15:00:00,87.1,87.15,86.41,86.79,611109.0,69.6576,69.6975,69.1057,69.4096,611109.0
2015-08-21 15:30:00,86.79,86.98,86.45,86.47,1219128.0,69.4096,69.5616,69.1377,69.1537,1219128.0
2015-08-24 09:30:00,81.18,84.15,79.31,83.38,1174817.0,64.9231,67.2983,63.4276,66.6825,1174817.0
2015-08-24 10:00:00,83.34,84.7,82.98,83.89,761242.0,66.6505,67.7382,66.3626,67.0904,761242.0
2015-08-24 10:30:00,83.84,84.53,83.17,84.03,706934.0,67.0504,67.6022,66.5146,67.2023,706934.0
2015-08-24 11:00:00,84.03,84.2,83.66,83.77,563947.0,67.2023,67.3383,66.9064,66.9944,563947.0
2015-08-24 11:30:00,83.76,84.63,83.67,84.44,645805.0,66.9864,67.6822,66.9144,67.5302,645805.0
2015-08-24 12:00:00,84.44,85.08,83.9,84.98,580007.0,67.5302,68.0421,67.0984,67.9621,580007.0
2015-08-24 12:30:00,85.0,85.12,84.65,85.03,588064.0,67.9781,68.0741,67.6982,68.0021,588064.0
2015-08-24 13:00:00,85.03,85.19,83.92,84.18,442848.0,68.0021,68.13,67.1144,67.3223,442848.0
2015-08-24 13:30:00,84.17,84.2,83.53,83.74,405779.0,67.3143,67.3383,66.8025,66.9704,405779.0
2015-08-24 14:00:00,83.75,83.86,82.99,83.58,326389.0,66.9784,67.0664,66.3706,66.8425,326389.0
2015-08-24 14:30:00,83.59,83.91,82.34,82.5,586800.0,66.8505,67.1064,65.8508,65.9787,586800.0
2015-08-24 15:00:00,82.45,82.99,82.11,82.34,895004.0,65.9388,66.3706,65.6668,65.8508,895004.0
2015-08-24 15:30:00,82.31,84.07,82.05,82.64,1185595.0,65.8268,67.2343,65.6189,66.0907,1185595.0
2015-08-25 09:30:00,85.2,85.25,84.08,84.3,1062733.0,68.138,68.178,67.2423,67.4183,1062733.0
2015-08-25 10:00:00,84.3,84.43,83.51,83.62,719705.0,67.4183,67.5222,66.7865,66.8744,719705.0
2015-08-25 10:30:00,83.62,83.81,83.01,83.27,384105.0,66.8744,67.0264,66.3866,66.5945,384105.0
2015-08-25 11:00:00,83.25,83.7,83.02,83.28,513782.0,66.5785,66.9384,66.3946,66.6025,513782.0
2015-08-25 11:30:00,83.27,83.33,82.83,82.83,361334.0,66.5945,66.6425,66.2427,66.2427,361334.0
2015-08-25 12:00:00,82.86,83.16,82.76,83.08,410548.0,66.2666,66.5066,66.1867,66.4426,410548.0
2015-08-25 12:30:00,83.06,83.31,82.86,82.91,439922.0,66.4266,66.6265,66.2666,66.3066,439922.0
2015-08-25 13:00:00,82.91,82.96,82.25,82.32,439502.0,66.3066,66.3466,65.7788,65.8348,439502.0
2015-08-25 13:30:00,82.28,82.51,81.96,82.31,467529.0,65.8028,65.9867,65.5469,65.8268,467529.0
2015-08-25 14:00:00,82.33,82.45,81.99,82.23,346109.0,65.8428,65.9388,65.5709,65.7628,346109.0
2015-08-25 14:30:00,82.23,83.07,82.21,82.83,419592.0,65.7628,66.4346,65.7468,66.2427,419592.0
2015-08-25 15:00:00,82.84,82.99,82.04,82.16,656723.0,66.2506,66.3706,65.6109,65.7068,656723.0
2015-08-25 15:30:00,82.14,82.23,80.51,80.57,1492853.0,65.6908,65.7628,64.3873,64.4352,1492853.0
2015-08-26 09:30:00,82.63,83.12,82.01,82.47,1000848.0,66.0827,66.4746,65.5869,65.9547,1000848.0
2015-08-26 10:00:00,82.49,82.82,81.73,82.41,983089.0,65.9707,66.2347,65.3629,65.9068,983089.0
2015-08-26 10:30:00,82.48,82.88,82.25,82.54,606559.0,65.9627,66.2826,65.7788,66.0107,606559.0
2015-08-26 11:00:00,82.58,82.72,82.35,82.58,694039.0,66.0427,66.1547,65.8588,66.0427,694039.0
2015-08-26 11:30:00,82.55,82.71,82.01,82.58,694455.0,66.0187,66.1467,65.5869,66.0427,694455.0
2015-08-26 12:00:00,82.55,82.76,82.17,82.3,573802.0,66.0187,66.1867,65.7148,65.8188,573802.0
2015-08-26 12:30:00,82.29,82.5,81.92,82.45,801791.0,65.8108,65.9787,65.5149,65.9388,801791.0
2015-08-26 13:00:00,82.46,82.5,81.95,82.39,635951.0,65.9467,65.9787,65.5389,65.8908,635951.0
2015-08-26 13:30:00,82.38,82.83,82.3,82.82,481123.0,65.8828,66.2427,65.8188,66.2347,481123.0
2015-08-26 14:00:00,82.82,82.82,82.08,82.55,687706.0,66.2347,66.2347,65.6428,66.0187,687706.0
2015-08-26 14:30:00,82.54,83.11,82.45,82.87,1138992.0,66.0107,66.4666,65.9388,66.2746,1138992.0
2015-08-26 15:00:00,82.85,83.96,82.77,83.5,984073.0,66.2586,67.1464,66.1947,66.7785,984073.0
2015-08-26 15:30:00,83.52,84.31,83.5,84.1,1432526.0,66.7945,67.4263,66.7785,67.2583,1432526.0
2015-08-27 09:30:00,84.35,85.17,84.15,84.38,701359.0,67.8883,68.5482,67.7273,67.9124,701359.0
2015-08-27 10:00:00,84.39,84.52,84.14,84.29,440304.0,67.9205,68.0251,67.7193,67.84,440304.0
2015-08-27 10:30:00,84.28,84.84,84.22,84.73,1004779.0,67.8319,68.2827,67.7837,68.1941,1004779.0
2015-08-27 11:00:00,84.73,84.99,84.54,84.63,868216.0,68.1941,68.4034,68.0412,68.1136,868216.0
2015-08-27 11:30:00,84.63,85.3,84.45,84.49,794408.0,68.1136,68.6529,67.9688,68.001,794408.0
2015-08-27 12:00:00,84.5,84.76,84.39,84.71,757322.0,68.009,68.2183,67.9205,68.178,757322.0
2015-08-27 12:30:00,84.7,84.84,84.57,84.8,635049.0,68.17,68.2827,68.0653,68.2505,635049.0
2015-08-27 13:00:00,84.82,85.18,84.82,85.16,529884.0,68.2666,68.5563,68.2666,68.5402,529884.0
2015-08-27 13:30:00,85.17,85.75,85.11,85.74,349225.0,68.5482,69.0151,68.5,69.007,349225.0
2015-08-27 14:00:00,85.75,85.87,85.08,85.26,395693.0,69.0151,69.1116,68.4758,68.6207,395693.0
2015-08-27 14:30:00,85.26,85.48,84.72,84.78,753039.0,68.6207,68.7977,68.1861,68.2344,753039.0
2015-08-27 15:00:00,84.77,85.68,84.36,85.65,854976.0,68.2263,68.9587,67.8963,68.9346,854976.0
2015-08-27 15:30:00,85.67,86.33,85.39,86.28,1142330.0,68.9507,69.4819,68.7253,69.4416,1142330.0
2015-08-28 09:30:00,86.1,86.97,86.0,86.36,497280.0,69.2968,69.997,69.2163,69.506,497280.0
2015-08-28 10:00:00,86.36,86.84,86.13,86.66,246191.0,69.506,69.8923,69.3209,69.7475,246191.0
2015-08-28 10:30:00,86.68,86.82,86.28,86.32,337016.0,69.7636,69.8762,69.4416,69.4738,337016.0
2015-08-28 11:00:00,86.34,86.99,86.31,86.94,305187.0,69.4899,70.0131,69.4658,69.9728,305187.0
2015-08-28 11:30:00,86.94,87.19,86.66,86.75,298642.0,69.9728,70.174,69.7475,69.8199,298642.0
2015-08-28 12:00:00,86.77,86.95,86.68,86.9,269913.0,69.836,69.9809,69.7636,69.9406,269913.0
2015-08-28 12:30:00,86.9,87.01,86.65,86.68,211154.0,69.9406,70.0292,69.7394,69.7636,211154.0
2015-08-28 13:00:00,86.67,86.71,86.19,86.21,260086.0,69.7555,69.7877,69.3692,69.3853,260086.0
2015-08-28 13:30:00,86.21,86.54,86.17,86.31,294266.0,69.3853,69.6509,69.3531,69.4658,294266.0
2015-08-28 14:00:00,86.31,86.57,86.31,86.5,238512.0,69.4658,69.675,69.4658,69.6187,238512.0
2015-08-28 14:30:00,86.5,86.79,86.26,86.76,301856.0,69.6187,69.8521,69.4255,69.8279,301856.0
2015-08-28 15:00:00,86.76,86.78,86.41,86.5,536271.0,69.8279,69.844,69.5463,69.6187,536271.0
2015-08-28 15:30:00,86.49,86.92,86.29,86.86,907794.0,69.6106,69.9567,69.4497,69.9084,907794.0
2015-08-31 09:30:00,86.9,87.08,85.82,86.05,394194.0,69.9406,70.0855,69.0714,69.2565,394194.0
2015-08-31 10:00:00,86.02,86.28,85.78,86.26,211789.0,69.2324,69.4416,69.0392,69.4255,211789.0
2015-08-31 10:30:00,86.25,86.32,86.04,86.11,328770.0,69.4175,69.4738,69.2485,69.3048,328770.0
2015-08-31 11:00:00,86.11,86.29,85.97,86.29,310802.0,69.3048,69.4497,69.1921,69.4497,310802.0
2015-08-31 11:30:00,86.28,86.62,86.06,86.48,328628.0,69.4416,69.7153,69.2646,69.6026,328628.0
2015-08-31 12:00:00,86.49,86.63,86.46,86.5,252299.0,69.6106,69.7233,69.5865,69.6187,252299.0
2015-08-31 12:30:00,86.51,86.52,86.29,86.29,245627.0,69.6267,69.6348,69.4497,69.4497,245627.0
2015-08-31 13:00:00,86.32,86.46,86.25,86.31,249200.0,69.4738,69.5865,69.4175,69.4658,249200.0
2015-08-31 13:30:00,86.31,86.37,86.1,86.19,234212.0,69.4658,69.5141,69.2968,69.3692,234212.0
2015-08-31 14:00:00,86.22,86.31,86.04,86.2,232376.0,69.3933,69.4658,69.2485,69.3772,232376.0
2015-08-31 14:30:00,86.21,86.37,86.01,86.07,280107.0,69.3853,69.5141,69.2243,69.2726,280107.0
2015-08-31 15:00:00,86.06,86.34,86.04,86.07,268118.0,69.2646,69.4899,69.2485,69.2726,268118.0
2015-08-31 15:30:00,86.07,86.32,85.73,85.74,844212.0,69.2726,69.4738,68.999,69.007,844212.0
2015-09-01 09:30:00,83.63,84.5,83.57,84.09,630297.0,67.3088,68.009,67.2605,67.679,630297.0
2015-09-01 10:00:00,84.1,84.5,83.6,84.34,576899.0,67.6871,68.009,67.2846,67.8802,576899.0
2015-09-01 10:30:00,84.33,84.49,83.82,84.01,461205.0,67.8722,68.001,67.4617,67.6146,461205.0
2015-09-01 11:00:00,84.02,84.32,83.86,84.03,322871.0,67.6227,67.8641,67.4939,67.6307,322871.0
2015-09-01 11:30:00,84.01,84.23,83.89,84.1,243353.0,67.6146,67.7917,67.5181,67.6871,243353.0
2015-09-01 12:00:00,84.11,84.32,83.94,83.94,221010.0,67.6951,67.8641,67.5583,67.5583,221010.0
2015-09-01 12:30:00,83.91,84.11,83.71,83.82,248533.0,67.5341,67.6951,67.3732,67.4617,248533.0
2015-09-01 13:00:00,83.81,84.26,83.79,84.21,189044.0,67.4537,67.8158,67.4376,67.7756,189044.0
2015-09-01 13:30:00,84.21,84.3,83.99,84.26,198989.0,67.7756,67.848,67.5985,67.8158,198989.0
2015-09-01 14:00:00,84.25,84.25,83.92,84.0,224185.0,67.8078,67.8078,67.5422,67.6066,224185.0
2015-09-01 14:30:00,83.99,84.31,83.87,83.89,281817.0,67.5985,67.8561,67.502,67.5181,281817.0
2015-09-01 15:00:00,83.85,84.0,83.57,83.6,350064.0,67.4859,67.6066,67.2605,67.2846,350064.0
2015-09-01 15:30:00,83.6,83.69,83.0,83.4,692824.0,67.2846,67.3571,66.8017,67.1237,692824.0
2015-09-02 09:30:00,84.36,84.5,83.16,83.29,824360.0,67.8963,68.009,66.9305,67.0351,824360.0
2015-09-02 10:00:00,83.31,83.75,83.28,83.58,458629.0,67.0512,67.4054,67.0271,67.2686,458629.0
2015-09-02 10:30:00,83.56,83.71,83.37,83.64,452750.0,67.2525,67.3732,67.0995,67.3168,452750.0
2015-09-02 11:00:00,83.65,84.05,83.64,83.91,344415.0,67.3249,67.6468,67.3168,67.5341,344415.0
2015-09-02 11:30:00,83.92,83.99,83.52,83.6,398917.0,67.5422,67.5985,67.2203,67.2846,398917.0
2015-09-02 12:00:00,83.6,83.74,83.57,83.72,238493.0,67.2846,67.3973,67.2605,67.3812,238493.0
2015-09-02 12:30:00,83.72,83.98,83.68,83.95,175734.0,67.3812,67.5905,67.349,67.5663,175734.0
2015-09-02 13:00:00,83.95,84.05,83.81,84.02,198240.0,67.5663,67.6468,67.4537,67.6227,198240.0
2015-09-02 13:30:00,84.02,84.24,83.97,84.1,326808.0,67.6227,67.7997,67.5824,67.6871,326808.0
2015-09-02 14:00:00,84.12,84.62,84.08,84.6,450728.0,67.7032,68.1056,67.671,68.0895,450728.0
2015-09-02 14:30:00,84.62,84.79,84.35,84.6,456532.0,68.1056,68.2424,67.8883,68.0895,456532.0
2015-09-02 15:00:00,84.6,84.76,84.53,84.62,853525.0,68.0895,68.2183,68.0332,68.1056,853525.0
2015-09-02 15:30:00,84.62,85.12,84.56,85.12,818026.0,68.1056,68.508,68.0573,68.508,818026.0
2015-09-03 09:30:00,85.94,86.37,85.71,85.98,539104.0,69.168,69.5141,68.9829,69.2002,539104.0
2015-09-03 10:00:00,85.98,86.34,85.79,86.24,430072.0,69.2002,69.4899,69.0472,69.4094,430072.0
2015-09-03 10:30:00,86.25,86.36,86.02,86.16,406226.0,69.4175,69.506,69.2324,69.345,406226.0
2015-09-03 11:00:00,86.17,86.2,85.89,85.94,397922.0,69.3531,69.3772,69.1277,69.168,397922.0
2015-09-03 11:30:00,85.96,85.97,85.76,85.85,261975.0,69.1841,69.1921,69.0231,69.0955,261975.0
2015-09-03 12:00:00,85.84,85.99,85.74,85.88,276666.0,69.0875,69.2082,69.007,69.1197,276666.0
2015-09-03 12:30:00,85.89,85.96,85.69,85.92,320971.0,69.1277,69.1841,68.9668,69.1519,320971.0
2015-09-03 13:00:00,85.91,85.92,85.59,85.83,372103.0,69.1438,69.1519,68.8863,69.0794,372103.0
2015-09-03 13:30:00,85.84,85.9,85.68,85.74,337114.0,69.0875,69.1358,68.9587,69.007,337114.0
2015-09-03 14:00:00,85.73,85.87,85.66,85.84,324045.0,68.999,69.1116,68.9426,69.0875,324045.0
2015-09-03 14:30:00,85.84,86.11,85.78,85.98,306496.0,69.0875,69.3048,69.0392,69.2002,306496.0
2015-09-03 15:00:00,85.99,86.04,85.67,85.73,409732.0,69.2082,69.2485,68.9507,68.999,409732.0
2015-09-03 15:30:00,85.72,85.96,85.49,85.7,817720.0,68.9909,69.1841,68.8058,68.9748,817720.0
2015-09-04 09:30:00,85.0,85.26,84.5,84.87,573377.0,68.4114,68.6207,68.009,68.3068,573377.0
2015-09-04 10:00:00,84.87,85.51,84.75,85.47,395646.0,68.3068,68.8219,68.2102,68.7897,395646.0
2015-09-04 10:30:00,85.47,85.75,85.46,85.54,357515.0,68.7897,69.0151,68.7817,68.846,357515.0
2015-09-04 11:00:00,85.55,85.73,85.34,85.51,199776.0,68.8541,68.999,68.6851,68.8219,199776.0
2015-09-04 11:30:00,85.5,85.53,85.24,85.42,215613.0,68.8138,68.838,68.6046,68.7495,215613.0
2015-09-04 12:00:00,85.42,85.46,85.18,85.21,218488.0,68.7495,68.7817,68.5563,68.5804,218488.0
2015-09-04 12:30:00,85.2,85.25,85.0,85.01,173119.0,68.5724,68.6126,68.4114,68.4195,173119.0
2015-09-04 13:00:00,85.02,85.08,84.8,84.86,270243.0,68.4275,68.4758,68.2505,68.2987,270243.0
2015-09-04 13:30:00,84.86,85.05,84.77,84.81,374175.0,68.2987,68.4517,68.2263,68.2585,374175.0
2015-09-04 14:00:00,84.81,84.85,84.6,84.64,341151.0,68.2585,68.2907,68.0895,68.1217,341151.0
2015-09-04 14:30:00,84.63,84.77,84.57,84.74,338475.0,68.1136,68.2263,68.0653,68.2022,338475.0
2015-09-04 15:00:00,84.74,84.78,84.45,84.59,438177.0,68.2022,68.2344,67.9688,68.0814,438177.0
2015-09-04 15:30:00,84.62,85.37,84.55,84.79,840244.0,68.1056,68.7092,68.0492,68.2424,840244.0
2015-09-08 09:30:00,87.0,87.5,86.5,87.34,737333.0,70.0211,70.4235,69.6187,70.2948,737333.0
2015-09-08 10:00:00,87.35,87.48,86.85,87.0,910329.0,70.3028,70.4074,69.9004,70.0211,910329.0
2015-09-08 10:30:00,87.03,87.22,86.75,87.2,322083.0,70.0453,70.1982,69.8199,70.1821,322083.0
2015-09-08 11:00:00,87.2,87.24,86.95,87.04,388210.0,70.1821,70.2143,69.9809,70.0533,388210.0
2015-09-08 11:30:00,87.05,87.06,86.87,86.94,244674.0,70.0613,70.0694,69.9165,69.9728,244674.0
2015-09-08 12:00:00,86.95,87.44,86.88,87.34,450900.0,69.9809,70.3752,69.9245,70.2948,450900.0
2015-09-08 12:30:00,87.34,87.38,86.99,87.02,394480.0,70.2948,70.3269,70.0131,70.0372,394480.0
2015-09-08 13:00:00,87.02,87.18,86.95,87.18,361490.0,70.0372,70.166,69.9809,70.166,361490.0
2015-09-08 13:30:00,87.18,87.55,87.1,87.51,326477.0,70.166,70.4638,70.1016,70.4316,326477.0
2015-09-08 14:00:00,87.51,87.73,87.34,87.72,257364.0,70.4316,70.6086,70.2948,70.6006,257364.0
2015-09-08 14:30:00,87.72,87.86,87.6,87.74,626209.0,70.6006,70.7133,70.504,70.6167,626209.0
2015-09-08 15:00:00,87.74,87.78,87.48,87.73,451489.0,70.6167,70.6489,70.4074,70.6086,451489.0
2015-09-08 15:30:00,87.74,88.03,87.62,87.92,1026888.0,70.6167,70.8501,70.5201,70.7616,1026888.0
2015-09-09 09:30:00,88.35,89.07,88.16,88.41,557537.0,71.1076,71.6871,70.9547,71.1559,557537.0
2015-09-09 10:00:00,88.41,88.58,87.85,87.95,502004.0,71.1559,71.2928,70.7052,70.7857,502004.0
2015-09-09 10:30:00,87.96,88.07,87.68,87.98,322640.0,70.7938,70.8823,70.5684,70.8098,322640.0
2015-09-09 11:00:00,88.0,88.52,88.0,88.45,267524.0,70.8259,71.2445,70.8259,71.1881,267524.0
2015-09-09 11:30:00,88.44,88.52,88.08,88.17,225614.0,71.1801,71.2445,70.8903,70.9628,225614.0
2015-09-09 12:00:00,88.17,88.48,88.04,88.42,186312.0,70.9628,71.2123,70.8581,71.164,186312.0
2015-09-09 12:30:00,88.42,88.45,88.15,88.23,245019.0,71.164,71.1881,70.9467,71.0111,245019.0
2015-09-09 13:00:00,88.23,88.34,87.94,87.98,240743.0,71.0111,71.0996,70.7777,70.8098,240743.0
2015-09-09 13:30:00,87.98,88.0,87.64,87.68,340288.0,70.8098,70.8259,70.5362,70.5684,340288.0
2015-09-09 14:00:00,87.67,87.78,87.46,87.53,264934.0,70.5603,70.6489,70.3913,70.4477,264934.0
2015-09-09 14:30:00,87.54,87.61,87.41,87.54,238916.0,70.4557,70.5121,70.3511,70.4557,238916.0
2015-09-09 15:00:00,87.53,87.85,87.35,87.43,399863.0,70.4477,70.7052,70.3028,70.3672,399863.0
2015-09-09 15:30:00,87.43,87.43,86.77,86.95,657040.0,70.3672,70.3672,69.836,69.9809,657040.0
2015-09-10 09:30:00,86.9,87.55,86.84,87.2,424069.0,69.9406,70.4638,69.8923,70.1821,424069.0
2015-09-10 10:00:00,87.2,87.33,86.99,87.29,285703.0,70.1821,70.2867,70.0131,70.2545,285703.0
2015-09-10 10:30:00,87.3,87.58,87.29,87.43,189972.0,70.2626,70.4879,70.2545,70.3672,189972.0
2015-09-10 11:00:00,87.41,87.41,86.59,86.71,292744.0,70.3511,70.3511,69.6911,69.7877,292744.0
2015-09-10 11:30:00,86.71,87.03,86.5,86.9,331131.0,69.7877,70.0453,69.6187,69.9406,331131.0
2015-09-10 12:00:00,86.9,87.19,86.84,86.9,172737.0,69.9406,70.174,69.8923,69.9406,172737.0
2015-09-10 12:30:00,86.88,87.07,86.7,86.75,184230.0,69.9245,70.0774,69.7797,69.8199,184230.0
2015-09-10 13:00:00,86.75,87.23,86.66,87.2,179826.0,69.8199,70.2062,69.7475,70.1821,179826.0
2015-09-10 13:30:00,87.22,87.46,87.13,87.36,186259.0,70.1982,70.3913,70.1257,70.3108,186259.0
2015-09-10 14:00:00,87.39,87.52,87.3,87.38,165734.0,70.335,70.4396,70.2626,70.3269,165734.0
2015-09-10 14:30:00,87.39,87.5,87.11,87.15,189242.0,70.335,70.4235,70.1096,70.1418,189242.0
2015-09-10 15:00:00,87.13,87.28,86.9,87.0,408075.0,70.1257,70.2465,69.9406,70.0211,408075.0
2015-09-10 15:30:00,86.99,87.14,86.74,87.09,521922.0,70.0131,70.1338,69.8118,70.0935,521922.0
2015-09-11 09:30:00,87.08,87.08,85.94,86.0,594956.0,70.0855,70.0855,69.168,69.2163,594956.0
2015-09-11 10:00:00,85.98,86.23,85.82,85.82,276771.0,69.2002,69.4014,69.0714,69.0714,276771.0
2015-09-11 10:30:00,85.82,86.19,85.74,85.92,231910.0,69.0714,69.3692,69.007,69.1519,231910.0
2015-09-11 11:00:00,85.93,86.06,85.77,86.05,237076.0,69.1599,69.2646,69.0312,69.2565,237076.0
2015-09-11 11:30:00,86.07,86.37,85.88,86.28,292058.0,69.2726,69.5141,69.1197,69.4416,292058.0
2015-09-11 12:00:00,86.28,86.51,86.19,86.37,222070.0,69.4416,69.6267,69.3692,69.5141,222070.0
2015-09-11 12:30:00,86.37,86.49,86.14,86.16,259549.0,69.5141,69.6106,69.3289,69.345,259549.0
2015-09-11 13:00:00,86.16,86.25,86.03,86.06,200690.0,69.345,69.4175,69.2404,69.2646,200690.0
2015-09-11 13:30:00,86.05,86.15,85.92,86.09,156701.0,69.2565,69.337,69.1519,69.2887,156701.0
2015-09-11 14:00:00,86.08,86.25,86.03,86.09,184841.0,69.2807,69.4175,69.2404,69.2887,184841.0
2015-09-11 14:30:00,86.09,86.24,85.99,86.07,205531.0,69.2887,69.4094,69.2082,69.2726,205531.0
2015-09-11 15:00:00,86.08,86.3,86.07,86.26,290551.0,69.2807,69.4577,69.2726,69.4255,290551.0
2015-09-11 15:30:00,86.26,86.28,85.99,86.13,913186.0,69.4255,69.4416,69.2082,69.3209,913186.0
2015-09-14 09:30:00,86.52,86.52,85.71,85.91,528673.0,69.6348,69.6348,68.9829,69.1438,528673.0
2015-09-14 10:00:00,85.93,86.13,85.9,86.03,219695.0,69.1599,69.3209,69.1358,69.2404,219695.0
2015-09-14 10:30:00,86.02,86.3,85.96,86.12,196258.0,69.2324,69.4577,69.1841,69.3128,196258.0
2015-09-14 11:00:00,86.12,86.2,85.9,85.92,240147.0,69.3128,69.3772,69.1358,69.1519,240147.0
2015-09-14 11:30:00,85.92,86.05,85.86,85.98,195385.0,69.1519,69.2565,69.1036,69.2002,195385.0
2015-09-14 12:00:00,85.98,86.19,85.91,86.18,146632.0,69.2002,69.3692,69.1438,69.3611,146632.0
2015-09-14 12:30:00,86.18,86.23,86.01,86.01,158472.0,69.3611,69.4014,69.2243,69.2243,158472.0
2015-09-14 13:00:00,85.99,86.07,85.94,86.05,125725.0,69.2082,69.2726,69.168,69.2565,125725.0
2015-09-14 13:30:00,86.06,86.22,86.06,86.2,157215.0,69.2646,69.3933,69.2646,69.3772,157215.0
2015-09-14 14:00:00,86.2,86.28,86.05,86.12,231598.0,69.3772,69.4416,69.2565,69.3128,231598.0
2015-09-14 14:30:00,86.11,86.25,86.02,86.16,279417.0,69.3048,69.4175,69.2324,69.345,279417.0
2015-09-14 15:00:00,86.15,86.15,85.79,85.81,321541.0,69.337,69.337,69.0472,69.0633,321541.0
2015-09-14 15:30:00,85.82,85.9,85.53,85.75,965388.0,69.0714,69.1358,68.838,69.0151,965388.0
2015-09-15 09:30:00,86.18,86.29,85.94,86.23,310333.0,69.3611,69.4497,69.168,69.4014,310333.0
2015-09-15 10:00:00,86.28,86.54,85.98,86.39,440935.0,69.4416,69.6509,69.2002,69.5302,440935.0
2015-09-15 10:30:00,86.4,86.83,86.4,86.67,299240.0,69.5382,69.8843,69.5382,69.7555,299240.0
2015-09-15 11:00:00,86.67,86.83,86.48,86.8,423627.0,69.7555,69.8843,69.6026,69.8601,423627.0
2015-09-15 11:30:00,86.8,86.85,86.61,86.76,284492.0,69.8601,69.9004,69.7072,69.8279,284492.0
2015-09-15 12:00:00,86.76,86.86,86.72,86.81,263618.0,69.8279,69.9084,69.7958,69.8682,263618.0
2015-09-15 12:30:00,86.81,87.04,86.75,86.92,273528.0,69.8682,70.0533,69.8199,69.9567,273528.0
2015-09-15 13:00:00,86.92,87.21,86.86,87.21,235499.0,69.9567,70.1901,69.9084,70.1901,235499.0
2015-09-15 13:30:00,87.2,87.54,87.19,87.39,240564.0,70.1821,70.4557,70.174,70.335,240564.0
2015-09-15 14:00:00,87.39,87.63,87.39,87.62,234289.0,70.335,70.5282,70.335,70.5201,234289.0
2015-09-15 14:30:00,87.61,87.95,87.54,87.93,259959.0,70.5121,70.7857,70.4557,70.7696,259959.0
2015-09-15 15:00:00,87.93,88.15,87.86,88.14,339160.0,70.7696,70.9467,70.7133,70.9386,339160.0
2015-09-15 15:30:00,88.13,88.2,87.93,87.99,869969.0,70.9306,70.9869,70.7696,70.8179,869969.0
2015-09-16 09:30:00,87.92,89.14,87.9,89.06,401724.0,70.7616,71.7435,70.7455,71.6791,401724.0
2015-09-16 10:00:00,89.06,89.45,88.81,89.44,338646.0,71.6791,71.993,71.4779,71.9849,338646.0
2015-09-16 10:30:00,89.44,90.02,89.41,89.72,609666.0,71.9849,72.4517,71.9608,72.2103,609666.0
2015-09-16 11:00:00,89.72,89.96,89.56,89.8,408310.0,72.2103,72.4034,72.0815,72.2747,408310.0
2015-09-16 11:30:00,89.81,90.11,89.78,89.98,357053.0,72.2827,72.5242,72.2586,72.4195,357053.0
2015-09-16 12:00:00,89.98,90.0,89.61,89.72,197131.0,72.4195,72.4356,72.1217,72.2103,197131.0
2015-09-16 12:30:00,89.72,89.8,89.56,89.77,288882.0,72.2103,72.2747,72.0815,72.2505,288882.0
2015-09-16 13:00:00,89.77,89.92,89.73,89.8,312547.0,72.2505,72.3712,72.2183,72.2747,312547.0
2015-09-16 13:30:00,89.8,89.85,89.44,89.58,221010.0,72.2747,72.3149,71.9849,72.0976,221010.0
2015-09-16 14:00:00,89.57,89.67,89.24,89.24,229105.0,72.0895,72.17,71.8239,71.8239,229105.0
2015-09-16 14:30:00,89.24,89.88,89.17,89.86,322907.0,71.8239,72.339,71.7676,72.3229,322907.0
2015-09-16 15:00:00,89.88,90.06,89.77,90.06,388796.0,72.339,72.4839,72.2505,72.4839,388796.0
2015-09-16 15:30:00,90.06,90.16,89.7,89.78,866006.0,72.4839,72.5644,72.1942,72.2586,866006.0
2015-09-17 09:30:00,89.33,90.4,89.31,90.01,330737.0,71.8964,72.7576,71.8803,72.4437,330737.0
2015-09-17 10:00:00,90.01,90.25,89.9,90.19,247148.0,72.4437,72.6368,72.3551,72.5885,247148.0
2015-09-17 10:30:00,90.2,90.2,89.9,90.08,182403.0,72.5966,72.5966,72.3551,72.5,182403.0
2015-09-17 11:00:00,90.08,90.26,90.0,90.1,184357.0,72.5,72.6449,72.4356,72.5161,184357.0
2015-09-17 11:30:00,90.11,90.21,90.02,90.14,122957.0,72.5242,72.6046,72.4517,72.5483,122957.0
2015-09-17 12:00:00,90.15,90.27,90.01,90.25,104553.0,72.5564,72.6529,72.4437,72.6368,104553.0
2015-09-17 12:30:00,90.23,90.23,89.8,90.04,117145.0,72.6207,72.6207,72.2747,72.4678,117145.0
2015-09-17 13:00:00,90.04,90.32,89.91,90.24,165813.0,72.4678,72.6932,72.3632,72.6288,165813.0
2015-09-17 13:30:00,90.26,90.51,89.99,90.4,154018.0,72.6449,72.8461,72.4276,72.7576,154018.0
2015-09-17 14:00:00,90.42,90.78,89.66,90.26,264212.0,72.7737,73.0634,72.162,72.6449,264212.0
2015-09-17 14:30:00,90.26,91.16,90.23,90.97,394675.0,72.6449,73.3692,72.6207,73.2163,394675.0
2015-09-17 15:00:00,90.97,91.07,89.79,90.14,429875.0,73.2163,73.2968,72.2666,72.5483,429875.0
2015-09-17 15:30:00,90.14,90.33,89.51,89.74,776807.0,72.5483,72.7012,72.0413,72.2264,776807.0
2015-09-18 09:30:00,88.6,88.91,87.94,87.99,1503945.0,71.3089,71.5584,70.7777,70.8179,1503945.0
2015-09-18 10:00:00,87.97,88.64,87.91,88.36,407964.0,70.8018,71.341,70.7535,71.1157,407964.0
2015-09-18 10:30:00,88.35,88.52,87.99,88.36,249249.0,71.1076,71.2445,70.8179,71.1157,249249.0
2015-09-18 11:00:00,88.36,88.74,88.29,88.48,310861.0,71.1157,71.4215,71.0594,71.2123,310861.0
2015-09-18 11:30:00,88.46,89.06,88.39,88.92,209546.0,71.1962,71.6791,71.1398,71.5664,209546.0
2015-09-18 12:00:00,88.94,88.99,88.44,88.53,184110.0,71.5825,71.6227,71.1801,71.2525,184110.0
2015-09-18 12:30:00,88.52,88.62,88.39,88.51,146876.0,71.2445,71.3249,71.1398,71.2364,146876.0
2015-09-18 13:00:00,88.49,88.73,88.37,88.5,141708.0,71.2203,71.4135,71.1237,71.2284,141708.0
2015-09-18 13:30:00,88.48,88.51,88.11,88.18,142931.0,71.2123,71.2364,70.9145,70.9708,142931.0
2015-09-18 14:00:00,88.17,88.56,88.11,88.51,178753.0,70.9628,71.2767,70.9145,71.2364,178753.0
2015-09-18 14:30:00,88.51,88.56,88.2,88.5,205571.0,71.2364,71.2767,70.9869,71.2284,205571.0
2015-09-18 15:00:00,88.51,88.54,88.0,88.05,426121.0,71.2364,71.2606,70.8259,70.8662,426121.0
2015-09-18 15:30:00,88.06,88.07,87.58,87.79,1026139.0,70.8742,70.8823,70.4879,70.6569,1026139.0
2015-09-21 09:30:00,87.97,88.67,87.65,88.32,402375.0,70.8018,71.3652,70.5443,71.0835,402375.0
2015-09-21 10:00:00,88.35,89.07,88.26,88.83,258983.0,71.1076,71.6871,71.0352,71.494,258983.0
2015-09-21 10:30:00,88.83,89.34,88.83,89.07,210808.0,71.494,71.9044,71.494,71.6871,210808.0
2015-09-21 11:00:00,89.07,89.22,88.93,89.17,172466.0,71.6871,71.8079,71.5744,71.7676,172466.0
2015-09-21 11:30:00,89.19,89.25,88.73,88.94,141788.0,71.7837,71.832,71.4135,71.5825,141788.0
2015-09-21 12:00:00,88.92,89.03,88.57,89.03,151051.0,71.5664,71.6549,71.2847,71.6549,151051.0
2015-09-21 12:30:00,89.02,89.03,88.45,88.54,146705.0,71.6469,71.6549,71.1881,71.2606,146705.0
2015-09-21 13:00:00,88.53,89.03,88.52,88.92,150731.0,71.2525,71.6549,71.2445,71.5664,150731.0
2015-09-21 13:30:00,88.94,88.97,88.78,88.81,199442.0,71.5825,71.6066,71.4537,71.4779,199442.0
2015-09-21 14:00:00,88.8,88.91,88.65,88.7,175607.0,71.4698,71.5584,71.3491,71.3893,175607.0
2015-09-21 14:30:00,88.71,88.9,88.68,88.87,322363.0,71.3974,71.5503,71.3732,71.5262,322363.0
2015-09-21 15:00:00,88.88,88.93,88.49,88.56,336359.0,71.5342,71.5744,71.2203,71.2767,336359.0
2015-09-21 15:30:00,88.56,88.62,88.21,88.28,801365.0,71.2767,71.3249,70.995,71.0513,801365.0
2015-09-22 09:30:00,86.97,87.06,85.72,86.47,666440.0,69.997,70.0694,68.9909,69.5945,666440.0
2015-09-22 10:00:00,86.48,86.75,86.08,86.13,258695.0,69.6026,69.8199,69.2807,69.3209,258695.0
2015-09-22 10:30:00,86.12,86.15,85.64,85.81,383484.0,69.3128,69.337,68.9265,69.0633,383484.0
2015-09-22 11:00:00,85.81,86.21,85.68,85.97,253531.0,69.0633,69.3853,68.9587,69.1921,253531.0
2015-09-22 11:30:00,85.97,86.42,85.94,86.32,228054.0,69.1921,69.5543,69.168,69.4738,228054.0
2015-09-22 12:00:00,86.31,86.49,86.13,86.35,199383.0,69.4658,69.6106,69.3209,69.498,199383.0
2015-09-22 12:30:00,86.36,86.37,85.83,85.92,209919.0,69.506,69.5141,69.0794,69.1519,209919.0
2015-09-22 13:00:00,85.92,86.17,85.8,85.86,173978.0,69.1519,69.3531,69.0553,69.1036,173978.0
2015-09-22 13:30:00,85.86,86.14,85.83,86.12,209798.0,69.1036,69.3289,69.0794,69.3128,209798.0
2015-09-22 14:00:00,86.12,86.14,85.79,85.94,213420.0,69.3128,69.3289,69.0472,69.168,213420.0
2015-09-22 14:30:00,85.96,86.15,85.92,86.06,250579.0,69.1841,69.337,69.1519,69.2646,250579.0
2015-09-22 15:00:00,86.08,86.51,86.05,86.47,348578.0,69.2807,69.6267,69.2565,69.5945,348578.0
2015-09-22 15:30:00,86.48,86.82,86.45,86.66,668981.0,69.6026,69.8762,69.5784,69.7475,668981.0
2015-09-23 09:30:00,86.4,87.04,86.08,86.21,264206.0,69.5382,70.0533,69.2807,69.3853,264206.0
2015-09-23 10:00:00,86.2,86.53,86.16,86.39,239475.0,69.3772,69.6428,69.345,69.5302,239475.0
2015-09-23 10:30:00,86.39,86.49,86.14,86.15,139932.0,69.5302,69.6106,69.3289,69.337,139932.0
2015-09-23 11:00:00,86.17,86.18,85.58,85.73,212121.0,69.3531,69.3611,68.8782,68.999,212121.0
2015-09-23 11:30:00,85.73,85.78,85.51,85.59,182090.0,68.999,69.0392,68.8219,68.8863,182090.0
2015-09-23 12:00:00,85.58,85.62,85.49,85.6,242485.0,68.8782,68.9104,68.8058,68.8943,242485.0
2015-09-23 12:30:00,85.6,85.65,85.5,85.53,126810.0,68.8943,68.9346,68.8138,68.838,126810.0
2015-09-23 13:00:00,85.54,85.73,85.52,85.57,134796.0,68.846,68.999,68.8299,68.8702,134796.0
2015-09-23 13:30:00,85.57,85.85,85.57,85.78,168036.0,68.8702,69.0955,68.8702,69.0392,168036.0
2015-09-23 14:00:00,85.78,86.08,85.73,85.91,153333.0,69.0392,69.2807,68.999,69.1438,153333.0
2015-09-23 14:30:00,85.91,86.01,85.7,85.77,169198.0,69.1438,69.2243,68.9748,69.0312,169198.0
2015-09-23 15:00:00,85.76,85.89,85.6,85.7,334568.0,69.0231,69.1277,68.8943,68.9748,334568.0
2015-09-23 15:30:00,85.71,85.79,85.59,85.66,567353.0,68.9829,69.0472,68.8863,68.9426,567353.0
2015-09-24 09:30:00,84.77,84.77,83.87,84.14,581411.0,68.2263,68.2263,67.502,67.7193,581411.0
2015-09-24 10:00:00,84.15,84.5,84.13,84.2,407933.0,67.7273,68.009,67.7112,67.7676,407933.0
2015-09-24 10:30:00,84.21,84.32,84.14,84.27,361056.0,67.7756,67.8641,67.7193,67.8239,361056.0
2015-09-24 11:00:00,84.28,84.36,84.07,84.17,346235.0,67.8319,67.8963,67.6629,67.7434,346235.0
2015-09-24 11:30:00,84.18,84.38,84.06,84.24,349910.0,67.7515,67.9124,67.6549,67.7997,349910.0
2015-09-24 12:00:00,84.24,84.43,84.11,84.18,265679.0,67.7997,67.9527,67.6951,67.7515,265679.0
2015-09-24 12:30:00,84.18,84.28,83.93,83.96,477439.0,67.7515,67.8319,67.5502,67.5744,477439.0
2015-09-24 13:00:00,83.95,84.19,83.92,84.0,276980.0,67.5663,67.7595,67.5422,67.6066,276980.0
2015-09-24 13:30:00,84.01,84.41,83.93,84.28,336043.0,67.6146,67.9366,67.5502,67.8319,336043.0
2015-09-24 14:00:00,84.28,84.76,84.22,84.75,259980.0,67.8319,68.2183,67.7837,68.2102,259980.0
2015-09-24 14:30:00,84.74,85.22,84.64,84.99,224818.0,68.2022,68.5885,68.1217,68.4034,224818.0
2015-09-24 15:00:00,84.99,85.17,84.7,85.09,315698.0,68.4034,68.5482,68.17,68.4839,315698.0
2015-09-24 15:30:00,85.09,85.12,84.67,84.85,548918.0,68.4839,68.508,68.1458,68.2907,548918.0
2015-09-25 09:30:00,86.25,86.65,85.58,86.42,463833.0,69.4175,69.7394,68.8782,69.5543,463833.0
2015-09-25 10:00:00,86.43,86.64,86.08,86.19,335552.0,69.5623,69.7314,69.2807,69.3692,335552.0
2015-09-25 10:30:00,86.21,86.69,86.12,86.57,244428.0,69.3853,69.7716,69.3128,69.675,244428.0
2015-09-25 11:00:00,86.57,86.78,86.49,86.5,270269.0,69.675,69.844,69.6106,69.6187,270269.0
2015-09-25 11:30:00,86.5,86.78,86.37,86.58,346300.0,69.6187,69.844,69.5141,69.6831,346300.0
2015-09-25 12:00:00,86.57,86.73,86.39,86.71,348978.0,69.675,69.8038,69.5302,69.7877,348978.0
2015-09-25 12:30:00,86.71,86.99,86.57,86.96,196182.0,69.7877,70.0131,69.675,69.9889,196182.0
2015-09-25 13:00:00,86.96,87.32,86.96,87.06,302960.0,69.9889,70.2787,69.9889,70.0694,302960.0
2015-09-25 13:30:00,87.06,87.24,86.94,87.16,216444.0,70.0694,70.2143,69.9728,70.1499,216444.0
2015-09-25 14:00:00,87.15,87.26,86.67,86.77,287843.0,70.1418,70.2304,69.7555,69.836,287843.0
2015-09-25 14:30:00,86.76,86.8,86.39,86.59,345710.0,69.8279,69.8601,69.5302,69.6911,345710.0
2015-09-25 15:00:00,86.59,86.64,86.1,86.59,574571.0,69.6911,69.7314,69.2968,69.6911,574571.0
2015-09-25 15:30:00,86.58,86.92,86.46,86.61,699982.0,69.6831,69.9567,69.5865,69.7072,699982.0
2015-09-28 09:30:00,85.68,86.38,85.68,86.1,271099.0,68.9587,69.5221,68.9587,69.2968,271099.0
2015-09-28 10:00:00,86.07,86.33,85.88,86.29,270218.0,69.2726,69.4819,69.1197,69.4497,270218.0
2015-09-28 10:30:00,86.27,86.48,86.15,86.44,300549.0,69.4336,69.6026,69.337,69.5704,300549.0
2015-09-28 11:00:00,86.46,86.66,86.24,86.31,222336.0,69.5865,69.7475,69.4094,69.4658,222336.0
2015-09-28 11:30:00,86.3,86.32,86.06,86.25,252635.0,69.4577,69.4738,69.2646,69.4175,252635.0
2015-09-28 12:00:00,86.24,86.33,86.01,86.26,244231.0,69.4094,69.4819,69.2243,69.4255,244231.0
2015-09-28 12:30:00,86.26,86.41,86.07,86.26,382844.0,69.4255,69.5463,69.2726,69.4255,382844.0
2015-09-28 13:00:00,86.26,86.32,85.77,85.8,387766.0,69.4255,69.4738,69.0312,69.0553,387766.0
2015-09-28 13:30:00,85.8,85.98,85.72,85.82,227508.0,69.0553,69.2002,68.9909,69.0714,227508.0
2015-09-28 14:00:00,85.85,85.91,85.58,85.84,225451.0,69.0955,69.1438,68.8782,69.0875,225451.0
2015-09-28 14:30:00,85.83,85.86,85.61,85.76,333017.0,69.0794,69.1036,68.9024,69.0231,333017.0
2015-09-28 15:00:00,85.77,85.77,85.29,85.36,429839.0,69.0312,69.0312,68.6448,68.7012,429839.0
2015-09-28 15:30:00,85.36,85.5,84.85,84.97,1034381.0,68.7012,68.8138,68.2907,68.3873,1034381.0
2015-09-29 09:30:00,85.24,85.57,85.0,85.18,310524.0,68.6046,68.8702,68.4114,68.5563,310524.0
2015-09-29 10:00:00,85.2,85.67,85.04,85.57,270152.0,68.5724,68.9507,68.4436,68.8702,270152.0
2015-09-29 10:30:00,85.58,85.71,85.04,85.31,209443.0,68.8782,68.9829,68.4436,68.6609,209443.0
2015-09-29 11:00:00,85.3,85.35,84.94,85.13,233467.0,68.6529,68.6931,68.3631,68.5161,233467.0
2015-09-29 11:30:00,85.15,85.25,84.95,85.12,414861.0,68.5322,68.6126,68.3712,68.508,414861.0
2015-09-29 12:00:00,85.11,85.2,85.01,85.15,192307.0,68.5,68.5724,68.4195,68.5322,192307.0
2015-09-29 12:30:00,85.12,85.35,85.04,85.19,245737.0,68.508,68.6931,68.4436,68.5643,245737.0
2015-09-29 13:00:00,85.2,85.84,85.16,85.81,240371.0,68.5724,69.0875,68.5402,69.0633,240371.0
2015-09-29 13:30:00,85.81,86.19,85.81,86.1,268733.0,69.0633,69.3692,69.0633,69.2968,268733.0
2015-09-29 14:00:00,86.11,86.32,85.82,86.22,214102.0,69.3048,69.4738,69.0714,69.3933,214102.0
2015-09-29 14:30:00,86.21,86.25,85.87,85.94,204164.0,69.3853,69.4175,69.1116,69.168,204164.0
2015-09-29 15:00:00,85.94,86.2,85.79,86.09,540451.0,69.168,69.3772,69.0472,69.2887,540451.0
2015-09-29 15:30:00,86.09,86.65,86.05,86.54,970573.0,69.2887,69.7394,69.2565,69.6509,970573.0
2015-09-30 09:30:00,87.9,88.46,87.82,87.88,542771.0,70.7455,71.1962,70.6811,70.7294,542771.0
2015-09-30 10:00:00,87.89,88.07,87.62,87.92,304046.0,70.7374,70.8823,70.5201,70.7616,304046.0
2015-09-30 10:30:00,87.9,87.97,87.42,87.53,338805.0,70.7455,70.8018,70.3591,70.4477,338805.0
2015-09-30 11:00:00,87.52,87.74,87.45,87.56,242418.0,70.4396,70.6167,70.3833,70.4718,242418.0
2015-09-30 11:30:00,87.56,87.67,87.38,87.52,252558.0,70.4718,70.5603,70.3269,70.4396,252558.0
2015-09-30 12:00:00,87.53,87.59,87.16,87.36,171346.0,70.4477,70.496,70.1499,70.3108,171346.0
2015-09-30 12:30:00,87.36,87.43,86.99,87.1,195529.0,70.3108,70.3672,70.0131,70.1016,195529.0
2015-09-30 13:00:00,87.1,87.51,87.1,87.46,226371.0,70.1016,70.4316,70.1016,70.3913,226371.0
2015-09-30 13:30:00,87.46,87.69,87.36,87.66,200845.0,70.3913,70.5764,70.3108,70.5523,200845.0
2015-09-30 14:00:00,87.68,87.88,87.59,87.87,187042.0,70.5684,70.7294,70.496,70.7213,187042.0
2015-09-30 14:30:00,87.89,88.18,87.66,88.15,207013.0,70.7374,70.9708,70.5523,70.9467,207013.0
2015-09-30 15:00:00,88.16,88.21,87.91,88.18,323036.0,70.9547,70.995,70.7535,70.9708,323036.0
2015-09-30 15:30:00,88.18,88.53,88.17,88.39,858760.0,70.9708,71.2525,70.9628,71.1398,858760.0
2015-10-01 09:30:00,89.24,89.97,89.1,89.57,706379.0,71.8239,72.4115,71.7113,72.0895,706379.0
2015-10-01 10:00:00,89.57,90.48,89.23,90.34,618079.0,72.0895,72.822,71.8159,72.7093,618079.0
2015-10-01 10:30:00,90.3,90.64,90.09,90.2,730319.0,72.6771,72.9507,72.5081,72.5966,730319.0
2015-10-01 11:00:00,90.2,90.27,89.8,90.03,365974.0,72.5966,72.6529,72.2747,72.4598,365974.0
2015-10-01 11:30:00,90.05,90.16,89.46,89.58,375276.0,72.4759,72.5644,72.001,72.0976,375276.0
2015-10-01 12:00:00,89.59,89.99,89.55,89.97,320864.0,72.1056,72.4276,72.0734,72.4115,320864.0
2015-10-01 12:30:00,89.97,90.02,89.69,89.93,267333.0,72.4115,72.4517,72.1861,72.3793,267333.0
2015-10-01 13:00:00,89.92,89.92,89.52,89.61,213163.0,72.3712,72.3712,72.0493,72.1217,213163.0
2015-10-01 13:30:00,89.61,90.09,89.53,90.01,312326.0,72.1217,72.5081,72.0574,72.4437,312326.0
2015-10-01 14:00:00,90.01,90.35,89.8,89.96,398258.0,72.4437,72.7173,72.2747,72.4034,398258.0
2015-10-01 14:30:00,89.96,90.34,89.88,90.3,462550.0,72.4034,72.7093,72.339,72.6771,462550.0
2015-10-01 15:00:00,90.31,90.39,90.17,90.24,440962.0,72.6851,72.7495,72.5725,72.6288,440962.0
2015-10-01 15:30:00,90.24,90.47,89.99,90.4,848061.0,72.6288,72.8139,72.4276,72.7576,848061.0
2015-10-02 09:30:00,88.75,89.46,88.56,89.29,518123.0,71.4296,72.001,71.2767,71.8642,518123.0
2015-10-02 10:00:00,89.35,89.87,89.16,89.35,392513.0,71.9125,72.331,71.7596,71.9125,392513.0
2015-10-02 10:30:00,89.35,90.02,89.32,90.01,375092.0,71.9125,72.4517,71.8883,72.4437,375092.0
2015-10-02 11:00:00,90.01,90.5,89.9,90.25,362275.0,72.4437,72.838,72.3551,72.6368,362275.0
2015-10-02 11:30:00,90.27,90.74,90.24,90.52,270664.0,72.6529,73.0312,72.6288,72.8541,270664.0
2015-10-02 12:00:00,90.53,90.93,90.46,90.91,152876.0,72.8622,73.1841,72.8059,73.168,152876.0
2015-10-02 12:30:00,90.92,91.4,90.92,91.31,238439.0,73.1761,73.5624,73.1761,73.49,238439.0
2015-10-02 13:00:00,91.34,91.76,91.27,91.37,287226.0,73.5141,73.8521,73.4578,73.5383,287226.0
2015-10-02 13:30:00,91.36,91.46,91.06,91.16,184570.0,73.5302,73.6107,73.2888,73.3692,184570.0
2015-10-02 14:00:00,91.18,91.36,91.05,91.11,235702.0,73.3853,73.5302,73.2807,73.329,235702.0
2015-10-02 14:30:00,91.11,91.29,91.05,91.13,210720.0,73.329,73.4739,73.2807,73.3451,210720.0
2015-10-02 15:00:00,91.13,91.8,91.03,91.67,338279.0,73.3451,73.8843,73.2646,73.7797,338279.0
2015-10-02 15:30:00,91.68,91.89,91.56,91.86,851854.0,73.7878,73.9568,73.6912,73.9326,851854.0
2015-10-05 09:30:00,91.73,92.5,91.62,92.25,531163.0,73.828,74.4477,73.7395,74.2465,531163.0
2015-10-05 10:00:00,92.25,92.75,92.07,92.57,351870.0,74.2465,74.6489,74.1016,74.5041,351870.0
2015-10-05 10:30:00,92.57,92.79,92.22,92.74,262077.0,74.5041,74.6811,74.2224,74.6409,262077.0
2015-10-05 11:00:00,92.74,93.0,92.52,92.54,394782.0,74.6409,74.8501,74.4638,74.4799,394782.0
2015-10-05 11:30:00,92.53,93.02,92.53,93.02,255434.0,74.4719,74.8662,74.4719,74.8662,255434.0
2015-10-05 12:00:00,93.02,93.52,93.02,93.36,240821.0,74.8662,75.2687,74.8662,75.1399,240821.0
2015-10-05 12:30:00,93.37,93.59,93.22,93.53,241660.0,75.1479,75.325,75.0272,75.2767,241660.0
2015-10-05 13:00:00,93.53,93.85,93.39,93.74,217464.0,75.2767,75.5343,75.164,75.4457,217464.0
2015-10-05 13:30:00,93.74,93.84,93.41,93.45,360159.0,75.4457,75.5262,75.1801,75.2123,360159.0
2015-10-05 14:00:00,93.46,93.72,93.22,93.68,320298.0,75.2204,75.4296,75.0272,75.3974,320298.0
2015-10-05 14:30:00,93.69,93.93,93.67,93.88,329661.0,75.4055,75.5986,75.3894,75.5584,329661.0
2015-10-05 15:00:00,93.89,94.09,93.82,93.93,550530.0,75.5665,75.7274,75.5101,75.5986,550530.0
2015-10-05 15:30:00,93.92,93.96,93.64,93.69,611913.0,75.5906,75.6228,75.3652,75.4055,611913.0
2015-10-06 09:30:00,93.81,94.09,93.45,93.91,557058.0,75.5021,75.7274,75.2123,75.5826,557058.0
2015-10-06 10:00:00,93.91,93.94,93.2,93.24,379931.0,75.5826,75.6067,75.0111,75.0433,379931.0
2015-10-06 10:30:00,93.25,93.73,93.16,93.61,233255.0,75.0514,75.4377,74.9789,75.3411,233255.0
2015-10-06 11:00:00,93.6,93.79,93.45,93.66,223829.0,75.3331,75.486,75.2123,75.3813,223829.0
2015-10-06 11:30:00,93.69,93.74,93.23,93.33,210905.0,75.4055,75.4457,75.0353,75.1157,210905.0
2015-10-06 12:00:00,93.37,93.59,93.21,93.45,183806.0,75.1479,75.325,75.0192,75.2123,183806.0
2015-10-06 12:30:00,93.43,93.65,93.34,93.58,210368.0,75.1962,75.3733,75.1238,75.317,210368.0
2015-10-06 13:00:00,93.56,94.01,93.56,93.79,220089.0,75.3009,75.663,75.3009,75.486,220089.0
2015-10-06 13:30:00,93.8,93.8,93.42,93.48,161692.0,75.494,75.494,75.1882,75.2365,161692.0
2015-10-06 14:00:00,93.46,93.69,93.42,93.63,196418.0,75.2204,75.4055,75.1882,75.3572,196418.0
2015-10-06 14:30:00,93.63,93.82,93.55,93.66,156536.0,75.3572,75.5101,75.2928,75.3813,156536.0
2015-10-06 15:00:00,93.65,93.77,93.51,93.6,164599.0,75.3733,75.4699,75.2606,75.3331,164599.0
2015-10-06 15:30:00,93.59,93.72,93.33,93.4,370037.0,75.325,75.4296,75.1157,75.1721,370037.0
2015-10-07 09:30:00,94.21,95.88,93.74,95.74,435732.0,75.824,77.1681,75.4457,77.0554,435732.0
2015-10-07 10:00:00,95.73,96.25,95.5,96.07,459490.0,77.0474,77.4659,76.8622,77.321,459490.0
2015-10-07 10:30:00,96.05,96.06,95.06,95.39,499973.0,77.3049,77.313,76.5081,76.7737,499973.0
2015-10-07 11:00:00,95.4,95.53,94.19,94.34,304813.0,76.7818,76.8864,75.8079,75.9286,304813.0
2015-10-07 11:30:00,94.34,94.75,94.28,94.74,258751.0,75.9286,76.2586,75.8803,76.2506,258751.0
2015-10-07 12:00:00,94.74,94.87,94.3,94.35,153762.0,76.2506,76.3552,75.8964,75.9367,153762.0
2015-10-07 12:30:00,94.36,94.83,94.35,94.68,155822.0,75.9447,76.323,75.9367,76.2023,155822.0
2015-10-07 13:00:00,94.68,95.02,94.62,94.92,192615.0,76.2023,76.4759,76.154,76.3954,192615.0
2015-10-07 13:30:00,94.93,95.31,94.92,95.16,217692.0,76.4035,76.7093,76.3954,76.5886,217692.0
2015-10-07 14:00:00,95.18,95.32,94.77,94.82,238023.0,76.6047,76.7174,76.2747,76.315,238023.0
2015-10-07 14:30:00,94.84,94.97,94.46,94.54,202817.0,76.3311,76.4357,76.0252,76.0896,202817.0
2015-10-07 15:00:00,94.54,95.0,94.5,94.73,259610.0,76.0896,76.4598,76.0574,76.2425,259610.0
2015-10-07 15:30:00,94.74,95.11,94.73,95.11,441772.0,76.2506,76.5484,76.2425,76.5484,441772.0
2015-10-08 09:30:00,94.57,95.07,94.49,94.79,286065.0,76.1137,76.5162,76.0494,76.2908,286065.0
2015-10-08 10:00:00,94.77,95.44,94.76,95.15,233998.0,76.2747,76.814,76.2667,76.5806,233998.0
2015-10-08 10:30:00,95.15,95.84,95.12,95.84,178701.0,76.5806,77.1359,76.5564,77.1359,178701.0
2015-10-08 11:00:00,95.82,95.91,95.42,95.51,151642.0,77.1198,77.1922,76.7979,76.8703,151642.0
2015-10-08 11:30:00,95.51,96.22,95.5,96.18,145016.0,76.8703,77.4417,76.8622,77.4095,145016.0
2015-10-08 12:00:00,96.16,96.42,96.08,96.17,266288.0,77.3934,77.6027,77.3291,77.4015,266288.0
2015-10-08 12:30:00,96.17,96.18,95.67,95.82,185743.0,77.4015,77.4095,76.9991,77.1198,185743.0
2015-10-08 13:00:00,95.83,96.23,95.82,96.14,149384.0,77.1278,77.4498,77.1198,77.3773,149384.0
2015-10-08 13:30:00,96.12,96.5,96.01,96.46,239903.0,77.3612,77.6671,77.2727,77.6349,239903.0
2015-10-08 14:00:00,96.46,96.87,96.4,96.7,377742.0,77.6349,77.9649,77.5866,77.8281,377742.0
2015-10-08 14:30:00,96.67,97.01,96.65,96.85,212421.0,77.8039,78.0776,77.7878,77.9488,212421.0
2015-10-08 15:00:00,96.86,97.23,96.75,96.9,360055.0,77.9568,78.2546,77.8683,77.989,360055.0
2015-10-08 15:30:00,96.91,97.29,96.78,97.05,706825.0,77.9971,78.3029,77.8924,78.1098,706825.0
2015-10-09 09:30:00,97.75,98.28,96.94,96.95,458850.0,78.6731,79.0997,78.0212,78.0293,458850.0
2015-10-09 10:00:00,96.97,97.05,96.17,96.47,350906.0,78.0454,78.1098,77.4015,77.6429,350906.0
2015-10-09 10:30:00,96.48,97.15,96.47,97.06,268857.0,77.651,78.1902,77.6429,78.1178,268857.0
2015-10-09 11:00:00,97.06,97.12,96.62,96.86,196658.0,78.1178,78.1661,77.7637,77.9568,196658.0
2015-10-09 11:30:00,96.86,97.04,96.67,97.01,204993.0,77.9568,78.1017,77.8039,78.0776,204993.0
2015-10-09 12:00:00,97.0,97.09,96.77,96.99,194335.0,78.0695,78.1419,77.8844,78.0615,194335.0
2015-10-09 12:30:00,96.99,97.11,96.8,97.07,166900.0,78.0615,78.158,77.9085,78.1258,166900.0
2015-10-09 13:00:00,97.05,97.11,96.8,96.82,130727.0,78.1098,78.158,77.9085,77.9246,130727.0
2015-10-09 13:30:00,96.83,96.94,96.78,96.84,135452.0,77.9327,78.0212,77.8924,77.9407,135452.0
2015-10-09 14:00:00,96.83,97.2,96.83,97.19,174094.0,77.9327,78.2305,77.9327,78.2224,174094.0
2015-10-09 14:30:00,97.19,97.2,96.99,97.15,240493.0,78.2224,78.2305,78.0615,78.1902,240493.0
2015-10-09 15:00:00,97.15,97.2,96.94,97.18,283512.0,78.1902,78.2305,78.0212,78.2144,283512.0
2015-10-09 15:30:00,97.19,97.29,97.0,97.05,682726.0,78.2224,78.3029,78.0695,78.1098,682726.0
2015-10-12 09:30:00,96.76,97.0,95.38,95.47,454838.0,77.8763,78.0695,76.7657,76.8381,454838.0
2015-10-12 10:00:00,95.44,95.55,94.68,94.68,355088.0,76.814,76.9025,76.2023,76.2023,355088.0
2015-10-12 10:30:00,94.68,95.35,94.62,94.76,567726.0,76.2023,76.7415,76.154,76.2667,567726.0
2015-10-12 11:00:00,94.77,95.0,94.62,94.91,382955.0,76.2747,76.4598,76.154,76.3874,382955.0
2015-10-12 11:30:00,94.91,94.93,94.25,94.26,335219.0,76.3874,76.4035,75.8562,75.8642,335219.0
2015-10-12 12:00:00,94.26,94.51,94.2,94.46,306625.0,75.8642,76.0655,75.816,76.0252,306625.0
2015-10-12 12:30:00,94.45,94.82,94.35,94.69,185626.0,76.0172,76.315,75.9367,76.2103,185626.0
2015-10-12 13:00:00,94.69,94.9,94.55,94.84,155106.0,76.2103,76.3793,76.0977,76.3311,155106.0
2015-10-12 13:30:00,94.84,95.11,94.8,95.01,341835.0,76.3311,76.5484,76.2989,76.4679,341835.0
2015-10-12 14:00:00,95.0,95.05,94.92,94.97,306318.0,76.4598,76.5001,76.3954,76.4357,306318.0
2015-10-12 14:30:00,94.97,95.31,94.95,95.18,344895.0,76.4357,76.7093,76.4196,76.6047,344895.0
2015-10-12 15:00:00,95.18,95.28,95.05,95.09,319510.0,76.6047,76.6852,76.5001,76.5323,319510.0
2015-10-12 15:30:00,95.09,95.32,95.05,95.24,566620.0,76.5323,76.7174,76.5001,76.653,566620.0
2015-10-13 09:30:00,94.44,94.99,94.28,94.78,308533.0,76.0091,76.4518,75.8803,76.2828,308533.0
2015-10-13 10:00:00,94.77,95.22,94.73,95.21,184338.0,76.2747,76.6369,76.2425,76.6288,184338.0
2015-10-13 10:30:00,95.2,95.25,94.83,95.21,142400.0,76.6208,76.661,76.323,76.6288,142400.0
2015-10-13 11:00:00,95.21,95.25,94.89,94.93,185478.0,76.6288,76.661,76.3713,76.4035,185478.0
2015-10-13 11:30:00,94.93,95.12,94.88,94.99,159600.0,76.4035,76.5564,76.3632,76.4518,159600.0
2015-10-13 12:00:00,94.98,95.02,94.83,94.83,108773.0,76.4437,76.4759,76.323,76.323,108773.0
2015-10-13 12:30:00,94.83,94.86,94.53,94.55,116048.0,76.323,76.3472,76.0816,76.0977,116048.0
2015-10-13 13:00:00,94.53,94.67,94.43,94.65,88391.0,76.0816,76.1942,76.0011,76.1781,88391.0
2015-10-13 13:30:00,94.66,94.74,94.36,94.49,127935.0,76.1862,76.2506,75.9447,76.0494,127935.0
2015-10-13 14:00:00,94.48,94.5,94.12,94.24,257692.0,76.0413,76.0574,75.7516,75.8482,257692.0
2015-10-13 14:30:00,94.23,94.37,94.17,94.31,335639.0,75.8401,75.9528,75.7918,75.9045,335639.0
2015-10-13 15:00:00,94.31,94.37,93.96,94.07,280135.0,75.9045,75.9528,75.6228,75.7113,280135.0
2015-10-13 15:30:00,94.07,94.2,93.75,93.79,786629.0,75.7113,75.816,75.4538,75.486,786629.0
2015-10-14 09:30:00,93.44,93.75,92.6,93.47,675304.0,75.2043,75.4538,74.5282,75.2284,675304.0
2015-10-14 10:00:00,93.47,93.65,93.27,93.33,336187.0,75.2284,75.3733,75.0675,75.1157,336187.0
2015-10-14 10:30:00,93.34,93.61,93.0,93.5,300626.0,75.1238,75.3411,74.8501,75.2526,300626.0
2015-10-14 11:00:00,93.5,93.61,93.32,93.59,296883.0,75.2526,75.3411,75.1077,75.325,296883.0
2015-10-14 11:30:00,93.61,93.61,93.28,93.41,209182.0,75.3411,75.3411,75.0755,75.1801,209182.0
2015-10-14 12:00:00,93.42,93.42,93.09,93.15,162928.0,75.1882,75.1882,74.9226,74.9709,162928.0
2015-10-14 12:30:00,93.15,93.3,93.12,93.2,237904.0,74.9709,75.0916,74.9467,75.0111,237904.0
2015-10-14 13:00:00,93.2,93.25,93.02,93.1,186693.0,75.0111,75.0514,74.8662,74.9306,186693.0
2015-10-14 13:30:00,93.09,93.22,93.03,93.12,198983.0,74.9226,75.0272,74.8743,74.9467,198983.0
2015-10-14 14:00:00,93.14,93.27,92.87,92.88,303054.0,74.9628,75.0675,74.7455,74.7536,303054.0
2015-10-14 14:30:00,92.88,92.9,92.68,92.76,282015.0,74.7536,74.7697,74.5926,74.657,282015.0
2015-10-14 15:00:00,92.77,93.06,92.66,93.05,569295.0,74.665,74.8984,74.5765,74.8904,569295.0
2015-10-14 15:30:00,93.07,93.27,92.68,92.88,1013826.0,74.9065,75.0675,74.5926,74.7536,1013826.0
2015-10-15 09:30:00,93.67,94.37,93.0,93.04,324215.0,75.3894,75.9528,74.8501,74.8823,324215.0
2015-10-15 10:00:00,93.13,93.57,93.03,93.45,167430.0,74.9548,75.3089,74.8743,75.2123,167430.0
2015-10-15 10:30:00,93.44,94.08,93.35,94.04,145157.0,75.2043,75.7194,75.1318,75.6872,145157.0
2015-10-15 11:00:00,94.01,94.02,93.49,93.67,122868.0,75.663,75.6711,75.2445,75.3894,122868.0
2015-10-15 11:30:00,93.68,93.69,93.01,93.11,98243.0,75.3974,75.4055,74.8582,74.9387,98243.0
2015-10-15 12:00:00,93.09,93.65,93.09,93.55,289926.0,74.9226,75.3733,74.9226,75.2928,289926.0
2015-10-15 12:30:00,93.55,93.75,93.31,93.74,129774.0,75.2928,75.4538,75.0996,75.4457,129774.0
2015-10-15 13:00:00,93.74,93.95,93.71,93.88,163251.0,75.4457,75.6147,75.4216,75.5584,163251.0
2015-10-15 13:30:00,93.91,94.08,93.8,94.03,156827.0,75.5826,75.7194,75.494,75.6791,156827.0
2015-10-15 14:00:00,94.03,94.22,93.99,94.21,183449.0,75.6791,75.8321,75.6469,75.824,183449.0
2015-10-15 14:30:00,94.22,94.37,94.14,94.3,163298.0,75.8321,75.9528,75.7677,75.8964,163298.0
2015-10-15 15:00:00,94.28,94.53,94.19,94.49,257214.0,75.8803,76.0816,75.8079,76.0494,257214.0
2015-10-15 15:30:00,94.48,94.49,94.11,94.27,399712.0,76.0413,76.0494,75.7435,75.8723,399712.0
2015-10-16 09:30:00,94.85,94.85,93.55,93.97,582000.0,76.3391,76.3391,75.2928,75.6308,582000.0
2015-10-16 10:00:00,94.01,94.01,93.15,93.24,307922.0,75.663,75.663,74.9709,75.0433,307922.0
2015-10-16 10:30:00,93.23,93.53,93.14,93.33,180608.0,75.0353,75.2767,74.9628,75.1157,180608.0
2015-10-16 11:00:00,93.33,93.52,93.16,93.16,187300.0,75.1157,75.2687,74.9789,74.9789,187300.0
2015-10-16 11:30:00,93.18,93.74,93.12,93.73,268708.0,74.995,75.4457,74.9467,75.4377,268708.0
2015-10-16 12:00:00,93.74,93.75,93.46,93.52,206146.0,75.4457,75.4538,75.2204,75.2687,206146.0
2015-10-16 12:30:00,93.5,93.54,93.15,93.43,159743.0,75.2526,75.2848,74.9709,75.1962,159743.0
2015-10-16 13:00:00,93.42,93.58,93.3,93.43,180070.0,75.1882,75.317,75.0916,75.1962,180070.0
2015-10-16 13:30:00,93.44,93.47,93.11,93.13,191474.0,75.2043,75.2284,74.9387,74.9548,191474.0
2015-10-16 14:00:00,93.14,93.26,93.03,93.06,194660.0,74.9628,75.0594,74.8743,74.8984,194660.0
2015-10-16 14:30:00,93.08,93.2,92.92,92.99,297396.0,74.9145,75.0111,74.7858,74.8421,297396.0
2015-10-16 15:00:00,92.99,93.09,92.55,92.83,435352.0,74.8421,74.9226,74.488,74.7133,435352.0
2015-10-16 15:30:00,92.84,93.15,92.78,92.94,806037.0,74.7214,74.9709,74.6731,74.8019,806037.0
2015-10-19 09:30:00,92.56,92.62,91.55,91.93,340224.0,74.496,74.5443,73.6831,73.989,340224.0
2015-10-19 10:00:00,91.91,92.43,91.85,92.35,259911.0,73.9729,74.3914,73.9246,74.327,259911.0
2015-10-19 10:30:00,92.37,92.39,91.96,92.05,339799.0,74.3431,74.3592,74.0131,74.0855,339799.0
2015-10-19 11:00:00,92.04,92.18,91.9,92.12,287543.0,74.0775,74.1902,73.9648,74.1419,287543.0
2015-10-19 11:30:00,92.12,92.57,92.12,92.35,195709.0,74.1419,74.5041,74.1419,74.327,195709.0
2015-10-19 12:00:00,92.34,92.56,92.25,92.37,225048.0,74.319,74.496,74.2465,74.3431,225048.0
2015-10-19 12:30:00,92.37,92.71,92.37,92.61,175489.0,74.3431,74.6167,74.3431,74.5363,175489.0
2015-10-19 13:00:00,92.62,92.66,92.42,92.58,163877.0,74.5443,74.5765,74.3833,74.5121,163877.0
2015-10-19 13:30:00,92.58,92.69,92.44,92.58,155371.0,74.5121,74.6006,74.3994,74.5121,155371.0
2015-10-19 14:00:00,92.59,92.59,92.39,92.44,155188.0,74.5202,74.5202,74.3592,74.3994,155188.0
2015-10-19 14:30:00,92.43,92.6,92.37,92.52,184634.0,74.3914,74.5282,74.3431,74.4638,184634.0
2015-10-19 15:00:00,92.54,92.73,92.5,92.6,280723.0,74.4799,74.6328,74.4477,74.5282,280723.0
2015-10-19 15:30:00,92.61,92.79,92.47,92.75,499729.0,74.5363,74.6811,74.4236,74.6489,499729.0
2015-10-20 09:30:00,92.71,93.4,92.14,93.34,282397.0,74.6167,75.1721,74.158,75.1238,282397.0
2015-10-20 10:00:00,93.29,93.62,93.25,93.4,154637.0,75.0836,75.3491,75.0514,75.1721,154637.0
2015-10-20 10:30:00,93.39,94.23,93.36,93.98,225424.0,75.164,75.8401,75.1399,75.6389,225424.0
2015-10-20 11:00:00,93.96,94.03,93.44,93.77,217585.0,75.6228,75.6791,75.2043,75.4699,217585.0
2015-10-20 11:30:00,93.76,93.77,93.32,93.67,178193.0,75.4618,75.4699,75.1077,75.3894,178193.0
2015-10-20 12:00:00,93.68,93.85,93.51,93.74,157650.0,75.3974,75.5343,75.2606,75.4457,157650.0
2015-10-20 12:30:00,93.74,93.91,93.55,93.82,213886.0,75.4457,75.5826,75.2928,75.5101,213886.0
2015-10-20 13:00:00,93.81,93.85,93.63,93.68,129264.0,75.5021,75.5343,75.3572,75.3974,129264.0
2015-10-20 13:30:00,93.67,93.73,93.52,93.63,120396.0,75.3894,75.4377,75.2687,75.3572,120396.0
2015-10-20 14:00:00,93.62,93.75,93.54,93.73,144102.0,75.3491,75.4538,75.2848,75.4377,144102.0
2015-10-20 14:30:00,93.73,93.96,93.66,93.93,162631.0,75.4377,75.6228,75.3813,75.5986,162631.0
2015-10-20 15:00:00,93.95,93.97,93.67,93.81,255590.0,75.6147,75.6308,75.3894,75.5021,255590.0
2015-10-20 15:30:00,93.82,93.86,93.64,93.76,439136.0,75.5101,75.5423,75.3652,75.4618,439136.0
2015-10-21 09:30:00,94.3,94.42,94.0,94.26,221335.0,75.8964,75.993,75.655,75.8642,221335.0
2015-10-21 10:00:00,94.24,94.83,94.24,94.58,312828.0,75.8482,76.323,75.8482,76.1218,312828.0
2015-10-21 10:30:00,94.57,94.75,94.27,94.75,219907.0,76.1137,76.2586,75.8723,76.2586,219907.0
2015-10-21 11:00:00,94.76,94.88,94.31,94.33,189717.0,76.2667,76.3632,75.9045,75.9206,189717.0
2015-10-21 11:30:00,94.34,94.68,94.33,94.37,161599.0,75.9286,76.2023,75.9206,75.9528,161599.0
2015-10-21 12:00:00,94.37,94.57,94.3,94.38,133374.0,75.9528,76.1137,75.8964,75.9608,133374.0
2015-10-21 12:30:00,94.38,94.75,94.28,94.54,157216.0,75.9608,76.2586,75.8803,76.0896,157216.0
2015-10-21 13:00:00,94.53,94.53,93.77,93.78,209822.0,76.0816,76.0816,75.4699,75.4779,209822.0
2015-10-21 13:30:00,93.79,94.05,93.62,93.8,411630.0,75.486,75.6952,75.3491,75.494,411630.0
2015-10-21 14:00:00,93.79,93.88,93.59,93.82,260105.0,75.486,75.5584,75.325,75.5101,260105.0
2015-10-21 14:30:00,93.83,93.92,93.48,93.65,279261.0,75.5182,75.5906,75.2365,75.3733,279261.0
2015-10-21 15:00:00,93.65,93.79,93.35,93.47,422598.0,75.3733,75.486,75.1318,75.2284,422598.0
2015-10-21 15:30:00,93.46,93.59,93.19,93.46,776891.0,75.2204,75.325,75.0031,75.2204,776891.0
2015-10-22 09:30:00,96.51,97.45,95.54,96.28,1117825.0,77.6751,78.4317,76.8944,77.49,1117825.0
2015-10-22 10:00:00,96.29,96.97,96.08,96.94,722966.0,77.4981,78.0454,77.3291,78.0212,722966.0
2015-10-22 10:30:00,96.95,96.95,95.7,96.08,312080.0,78.0293,78.0293,77.0232,77.3291,312080.0
2015-10-22 11:00:00,96.04,96.46,95.94,96.09,324767.0,77.2969,77.6349,77.2164,77.3371,324767.0
2015-10-22 11:30:00,96.12,96.69,96.06,96.64,242835.0,77.3612,77.82,77.313,77.7798,242835.0
2015-10-22 12:00:00,96.65,97.29,96.45,97.17,336252.0,77.7878,78.3029,77.6268,78.2063,336252.0
2015-10-22 12:30:00,97.17,97.37,96.92,97.18,279000.0,78.2063,78.3673,78.0051,78.2144,279000.0
2015-10-22 13:00:00,97.2,97.57,97.18,97.36,303678.0,78.2305,78.5283,78.2144,78.3593,303678.0
2015-10-22 13:30:00,97.36,97.45,96.82,96.87,267031.0,78.3593,78.4317,77.9246,77.9649,267031.0
2015-10-22 14:00:00,96.9,96.9,96.19,96.71,353276.0,77.989,77.989,77.4176,77.8361,353276.0
2015-10-22 14:30:00,96.72,97.26,96.7,97.21,520932.0,77.8442,78.2788,77.8281,78.2385,520932.0
2015-10-22 15:00:00,97.23,97.27,96.68,96.87,431533.0,78.2546,78.2868,77.812,77.9649,431533.0
2015-10-22 15:30:00,96.87,97.07,96.73,97.0,903569.0,77.9649,78.1258,77.8522,78.0695,903569.0
2015-10-23 09:30:00,97.42,98.26,97.33,97.86,538020.0,78.4075,79.0836,78.3351,78.7617,538020.0
2015-10-23 10:00:00,97.88,98.14,97.74,97.95,403357.0,78.7778,78.987,78.6651,78.8341,403357.0
2015-10-23 10:30:00,97.95,97.98,97.24,97.27,249026.0,78.8341,78.8583,78.2627,78.2868,249026.0
2015-10-23 11:00:00,97.27,97.56,97.01,97.14,364128.0,78.2868,78.5202,78.0776,78.1822,364128.0
2015-10-23 11:30:00,97.16,97.18,96.61,96.85,227888.0,78.1983,78.2144,77.7556,77.9488,227888.0
2015-10-23 12:00:00,96.86,97.0,96.19,96.66,356307.0,77.9568,78.0695,77.4176,77.7959,356307.0
2015-10-23 12:30:00,96.65,96.67,96.33,96.42,188144.0,77.7878,77.8039,77.5303,77.6027,188144.0
2015-10-23 13:00:00,96.41,96.49,96.16,96.48,276789.0,77.5947,77.659,77.3934,77.651,276789.0
2015-10-23 13:30:00,96.48,96.58,96.37,96.47,190931.0,77.651,77.7315,77.5625,77.6429,190931.0
2015-10-23 14:00:00,96.47,96.9,96.46,96.76,206249.0,77.6429,77.989,77.6349,77.8763,206249.0
2015-10-23 14:30:00,96.76,96.95,96.75,96.86,217864.0,77.8763,78.0293,77.8683,77.9568,217864.0
2015-10-23 15:00:00,96.85,97.06,96.85,96.97,272926.0,77.9488,78.1178,77.9488,78.0454,272926.0
2015-10-23 15:30:00,96.98,97.12,96.91,96.94,620385.0,78.0534,78.1661,77.9971,78.0212,620385.0
2015-10-26 09:30:00,96.62,97.17,96.57,96.66,221803.0,77.7637,78.2063,77.7234,77.7959,221803.0
2015-10-26 10:00:00,96.66,96.9,96.52,96.85,212677.0,77.7959,77.989,77.6832,77.9488,212677.0
2015-10-26 10:30:00,96.83,97.06,96.23,96.3,272587.0,77.9327,78.1178,77.4498,77.5061,272587.0
2015-10-26 11:00:00,96.29,96.29,95.86,95.86,338783.0,77.4981,77.4981,77.152,77.152,338783.0
2015-10-26 11:30:00,95.86,95.94,95.61,95.7,302056.0,77.152,77.2164,76.9508,77.0232,302056.0
2015-10-26 12:00:00,95.7,95.74,95.43,95.51,211941.0,77.0232,77.0554,76.8059,76.8703,211941.0
2015-10-26 12:30:00,95.49,95.66,95.24,95.64,265658.0,76.8542,76.991,76.653,76.9749,265658.0
2015-10-26 13:00:00,95.63,95.86,95.55,95.84,129481.0,76.9669,77.152,76.9025,77.1359,129481.0
2015-10-26 13:30:00,95.86,95.9,95.27,95.27,167572.0,77.152,77.1842,76.6771,76.6771,167572.0
2015-10-26 14:00:00,95.28,95.33,95.01,95.17,279190.0,76.6852,76.7254,76.4679,76.5967,279190.0
2015-10-26 14:30:00,95.17,95.39,95.16,95.2,245371.0,76.5967,76.7737,76.5886,76.6208,245371.0
2015-10-26 15:00:00,95.19,95.49,95.16,95.46,386806.0,76.6127,76.8542,76.5886,76.8301,386806.0
2015-10-26 15:30:00,95.45,95.54,95.19,95.22,710221.0,76.822,76.8944,76.6127,76.6369,710221.0
2015-10-27 09:30:00,94.2,94.2,92.44,92.79,871263.0,75.816,75.816,74.3994,74.6811,871263.0
2015-10-27 10:00:00,92.79,92.94,91.38,91.42,645129.0,74.6811,74.8019,73.5463,73.5785,645129.0
2015-10-27 10:30:00,91.42,91.91,91.37,91.83,816430.0,73.5785,73.9729,73.5383,73.9085,816430.0
2015-10-27 11:00:00,91.83,92.19,91.71,91.95,435508.0,73.9085,74.1982,73.8119,74.0051,435508.0
2015-10-27 11:30:00,91.96,92.03,91.36,91.58,307794.0,74.0131,74.0695,73.5302,73.7073,307794.0
2015-10-27 12:00:00,91.58,91.59,91.01,91.35,394388.0,73.7073,73.7153,73.2485,73.5222,394388.0
2015-10-27 12:30:00,91.38,91.4,91.01,91.05,364643.0,73.5463,73.5624,73.2485,73.2807,364643.0
2015-10-27 13:00:00,91.05,91.06,90.52,90.56,405372.0,73.2807,73.2888,72.8541,72.8863,405372.0
2015-10-27 13:30:00,90.56,91.32,90.5,90.91,517369.0,72.8863,73.498,72.838,73.168,517369.0
2015-10-27 14:00:00,90.91,91.17,90.67,91.03,350088.0,73.168,73.3773,72.9749,73.2646,350088.0
2015-10-27 14:30:00,91.03,91.04,90.33,90.56,433685.0,73.2646,73.2727,72.7012,72.8863,433685.0
2015-10-27 15:00:00,90.55,90.64,90.26,90.32,943687.0,72.8783,72.9507,72.6449,72.6932,943687.0
2015-10-27 15:30:00,90.32,90.62,90.22,90.25,2030965.0,72.6932,72.9346,72.6127,72.6368,2030965.0
2015-10-28 09:30:00,90.75,91.39,90.31,90.9,652234.0,73.0393,73.5544,72.6851,73.16,652234.0
2015-10-28 10:00:00,90.9,91.27,90.9,91.05,524562.0,73.16,73.4578,73.16,73.2807,524562.0
2015-10-28 10:30:00,91.05,91.16,90.85,91.15,597397.0,73.2807,73.3692,73.1197,73.3612,597397.0
2015-10-28 11:00:00,91.15,91.22,90.6,90.69,366437.0,73.3612,73.4175,72.9185,72.991,366437.0
2015-10-28 11:30:00,90.69,90.8,90.57,90.76,356344.0,72.991,73.0795,72.8944,73.0473,356344.0
2015-10-28 12:00:00,90.76,90.77,90.29,90.42,273467.0,73.0473,73.0554,72.669,72.7737,273467.0
2015-10-28 12:30:00,90.43,90.48,89.97,90.0,321057.0,72.7817,72.822,72.4115,72.4356,321057.0
2015-10-28 13:00:00,89.98,90.15,89.76,89.95,303854.0,72.4195,72.5564,72.2425,72.3954,303854.0
2015-10-28 13:30:00,89.94,90.37,89.89,90.31,290055.0,72.3873,72.7334,72.3471,72.6851,290055.0
2015-10-28 14:00:00,90.31,90.31,89.14,89.63,631764.0,72.6851,72.6851,71.7435,72.1378,631764.0
2015-10-28 14:30:00,89.63,89.76,89.27,89.37,422967.0,72.1378,72.2425,71.8481,71.9286,422967.0
2015-10-28 15:00:00,89.35,90.01,89.35,89.9,574790.0,71.9125,72.4437,71.9125,72.3551,574790.0
2015-10-28 15:30:00,89.93,90.98,89.9,90.1,1217042.0,72.3793,73.2244,72.3551,72.5161,1217042.0
2015-10-29 09:30:00,90.03,90.68,89.76,90.63,464480.0,72.4598,72.9829,72.2425,72.9427,464480.0
2015-10-29 10:00:00,90.65,91.41,90.55,91.3,394156.0,72.9588,73.5705,72.8783,73.4819,394156.0
2015-10-29 10:30:00,91.3,91.51,90.72,90.9,396822.0,73.4819,73.6509,73.0151,73.16,396822.0
2015-10-29 11:00:00,90.88,90.95,90.61,90.73,363620.0,73.1439,73.2002,72.9266,73.0232,363620.0
2015-10-29 11:30:00,90.74,90.86,90.53,90.82,293499.0,73.0312,73.1278,72.8622,73.0956,293499.0
2015-10-29 12:00:00,90.82,90.83,90.66,90.72,187610.0,73.0956,73.1036,72.9668,73.0151,187610.0
2015-10-29 12:30:00,90.72,90.76,90.53,90.59,403848.0,73.0151,73.0473,72.8622,72.9105,403848.0
2015-10-29 13:00:00,90.59,90.64,90.33,90.33,158169.0,72.9105,72.9507,72.7012,72.7012,158169.0
2015-10-29 13:30:00,90.34,90.34,89.85,89.94,240399.0,72.7093,72.7093,72.3149,72.3873,240399.0
2015-10-29 14:00:00,89.94,90.05,89.85,89.88,318195.0,72.3873,72.4759,72.3149,72.339,318195.0
2015-10-29 14:30:00,89.88,90.05,89.85,90.04,403149.0,72.339,72.4759,72.3149,72.4678,403149.0
2015-10-29 15:00:00,90.04,90.53,90.04,90.5,406426.0,72.4678,72.8622,72.4678,72.838,406426.0
2015-10-29 15:30:00,90.49,90.62,90.43,90.52,711345.0,72.83,72.9346,72.7817,72.8541,711345.0
2015-10-30 09:30:00,90.87,91.17,90.25,90.53,266872.0,73.1358,73.3773,72.6368,72.8622,266872.0
2015-10-30 10:00:00,90.5,90.56,89.93,89.95,227342.0,72.838,72.8863,72.3793,72.3954,227342.0
2015-10-30 10:30:00,89.97,90.22,89.85,89.9,242119.0,72.4115,72.6127,72.3149,72.3551,242119.0
2015-10-30 11:00:00,89.89,90.01,89.51,89.68,290325.0,72.3471,72.4437,72.0413,72.1781,290325.0
2015-10-30 11:30:00,89.69,89.72,89.36,89.42,338797.0,72.1861,72.2103,71.9205,71.9688,338797.0
2015-10-30 12:00:00,89.42,89.57,89.31,89.33,303293.0,71.9688,72.0895,71.8803,71.8964,303293.0
2015-10-30 12:30:00,89.32,89.51,89.19,89.49,338609.0,71.8883,72.0413,71.7837,72.0252,338609.0
2015-10-30 13:00:00,89.49,89.67,89.26,89.43,234737.0,72.0252,72.17,71.84,71.9769,234737.0
2015-10-30 13:30:00,89.42,89.57,89.33,89.44,327231.0,71.9688,72.0895,71.8964,71.9849,327231.0
2015-10-30 14:00:00,89.44,89.67,89.32,89.5,287508.0,71.9849,72.17,71.8883,72.0332,287508.0
2015-10-30 14:30:00,89.49,89.57,89.31,89.4,393753.0,72.0252,72.0895,71.8803,71.9527,393753.0
2015-10-30 15:00:00,89.39,89.6,89.28,89.3,510221.0,71.9447,72.1137,71.8561,71.8722,510221.0
2015-10-30 15:30:00,89.3,89.76,89.29,89.34,822271.0,71.8722,72.2425,71.8642,71.9044,822271.0
2015-11-02 09:30:00,89.36,89.68,89.12,89.67,643508.0,71.9205,72.1781,71.7274,72.17,643508.0
2015-11-02 10:00:00,89.68,89.76,89.06,89.07,384764.0,72.1781,72.2425,71.6791,71.6871,384764.0
2015-11-02 10:30:00,89.08,89.21,88.94,89.16,246146.0,71.6952,71.7998,71.5825,71.7596,246146.0
2015-11-02 11:00:00,89.16,89.33,89.03,89.09,181092.0,71.7596,71.8964,71.6549,71.7032,181092.0
2015-11-02 11:30:00,89.08,89.18,88.78,88.93,250634.0,71.6952,71.7757,71.4537,71.5744,250634.0
2015-11-02 12:00:00,88.93,88.93,88.64,88.82,167214.0,71.5744,71.5744,71.341,71.4859,167214.0
2015-11-02 12:30:00,88.83,88.84,88.58,88.64,208737.0,71.494,71.502,71.2928,71.341,208737.0
2015-11-02 13:00:00,88.64,88.89,88.6,88.85,209025.0,71.341,71.5423,71.3089,71.5101,209025.0
2015-11-02 13:30:00,88.86,89.01,88.85,89.0,255023.0,71.5181,71.6388,71.5101,71.6308,255023.0
2015-11-02 14:00:00,89.0,89.01,88.89,88.91,301876.0,71.6308,71.6388,71.5423,71.5584,301876.0
2015-11-02 14:30:00,88.91,89.49,88.85,89.39,396755.0,71.5584,72.0252,71.5101,71.9447,396755.0
2015-11-02 15:00:00,89.4,89.42,89.22,89.34,519479.0,71.9527,71.9688,71.8079,71.9044,519479.0
2015-11-02 15:30:00,89.35,89.44,89.09,89.1,793729.0,71.9125,71.9849,71.7032,71.7113,793729.0
2015-11-03 09:30:00,88.96,89.34,88.48,89.23,475439.0,71.5986,71.9044,71.2123,71.8159,475439.0
2015-11-03 10:00:00,89.24,89.32,88.93,88.98,427140.0,71.8239,71.8883,71.5744,71.6147,427140.0
2015-11-03 10:30:00,88.99,89.06,88.84,88.85,280770.0,71.6227,71.6791,71.502,71.5101,280770.0
2015-11-03 11:00:00,88.86,89.05,88.7,88.86,336192.0,71.5181,71.671,71.3893,71.5181,336192.0
2015-11-03 11:30:00,88.85,89.02,88.77,88.98,312800.0,71.5101,71.6469,71.4457,71.6147,312800.0
2015-11-03 12:00:00,88.99,89.14,88.91,89.01,244359.0,71.6227,71.7435,71.5584,71.6388,244359.0
2015-11-03 12:30:00,89.01,89.02,88.73,88.78,214948.0,71.6388,71.6469,71.4135,71.4537,214948.0
2015-11-03 13:00:00,88.78,88.9,88.71,88.82,213840.0,71.4537,71.5503,71.3974,71.4859,213840.0
2015-11-03 13:30:00,88.82,88.99,88.75,88.76,193102.0,71.4859,71.6227,71.4296,71.4376,193102.0
2015-11-03 14:00:00,88.77,88.86,88.68,88.71,317021.0,71.4457,71.5181,71.3732,71.3974,317021.0
2015-11-03 14:30:00,88.72,88.89,88.65,88.73,284234.0,71.4054,71.5423,71.3491,71.4135,284234.0
2015-11-03 15:00:00,88.73,88.98,88.62,88.9,309477.0,71.4135,71.6147,71.3249,71.5503,309477.0
2015-11-03 15:30:00,88.91,88.97,88.58,88.7,590181.0,71.5584,71.6066,71.2928,71.3893,590181.0
2015-11-04 09:30:00,89.2,89.44,88.23,88.41,481689.0,71.7918,71.9849,71.0111,71.1559,481689.0
2015-11-04 10:00:00,88.43,88.82,88.37,88.65,342548.0,71.172,71.4859,71.1237,71.3491,342548.0
2015-11-04 10:30:00,88.69,88.72,88.28,88.49,354032.0,71.3813,71.4054,71.0513,71.2203,354032.0
2015-11-04 11:00:00,88.5,88.5,88.31,88.38,231564.0,71.2284,71.2284,71.0754,71.1318,231564.0
2015-11-04 11:30:00,88.4,88.43,87.85,87.98,211264.0,71.1479,71.172,70.7052,70.8098,211264.0
2015-11-04 12:00:00,87.99,88.4,87.9,88.31,256781.0,70.8179,71.1479,70.7455,71.0754,256781.0
2015-11-04 12:30:00,88.31,88.36,88.08,88.2,314436.0,71.0754,71.1157,70.8903,70.9869,314436.0
2015-11-04 13:00:00,88.21,88.23,87.98,88.19,192426.0,70.995,71.0111,70.8098,70.9789,192426.0
2015-11-04 13:30:00,88.19,88.36,88.19,88.34,163789.0,70.9789,71.1157,70.9789,71.0996,163789.0
2015-11-04 14:00:00,88.35,88.41,88.24,88.3,262099.0,71.1076,71.1559,71.0191,71.0674,262099.0
2015-11-04 14:30:00,88.31,88.51,88.3,88.49,317117.0,71.0754,71.2364,71.0674,71.2203,317117.0
2015-11-04 15:00:00,88.49,88.5,88.26,88.42,295233.0,71.2203,71.2284,71.0352,71.164,295233.0
2015-11-04 15:30:00,88.42,88.46,88.03,88.19,646590.0,71.164,71.1962,70.8501,70.9789,646590.0
2015-11-05 09:30:00,88.29,88.51,88.14,88.25,372153.0,71.0594,71.2364,70.9386,71.0272,372153.0
2015-11-05 10:00:00,88.28,88.38,87.78,87.82,420314.0,71.0513,71.1318,70.6489,70.6811,420314.0
2015-11-05 10:30:00,87.82,87.87,87.5,87.73,370999.0,70.6811,70.7213,70.4235,70.6086,370999.0
2015-11-05 11:00:00,87.74,87.93,87.38,87.77,362827.0,70.6167,70.7696,70.3269,70.6408,362827.0
2015-11-05 11:30:00,87.77,87.97,87.58,87.97,185832.0,70.6408,70.8018,70.4879,70.8018,185832.0
2015-11-05 12:00:00,87.96,88.16,87.86,88.09,135102.0,70.7938,70.9547,70.7133,70.8984,135102.0
2015-11-05 12:30:00,88.1,88.19,87.97,88.02,194424.0,70.9064,70.9789,70.8018,70.842,194424.0
2015-11-05 13:00:00,88.02,88.08,87.8,87.81,246498.0,70.842,70.8903,70.665,70.673,246498.0
2015-11-05 13:30:00,87.82,88.01,87.7,87.73,348969.0,70.6811,70.834,70.5845,70.6086,348969.0
2015-11-05 14:00:00,87.73,87.77,87.27,87.33,341530.0,70.6086,70.6408,70.2384,70.2867,341530.0
2015-11-05 14:30:00,87.32,87.36,87.14,87.34,263847.0,70.2787,70.3108,70.1338,70.2948,263847.0
2015-11-05 15:00:00,87.35,87.37,87.0,87.26,989869.0,70.3028,70.3189,70.0211,70.2304,989869.0
2015-11-05 15:30:00,87.26,87.55,87.1,87.2,1587774.0,70.2304,70.4638,70.1016,70.1821,1587774.0
2015-11-06 09:30:00,87.0,87.21,86.17,86.25,562477.0,70.0211,70.1901,69.3531,69.4175,562477.0
2015-11-06 10:00:00,86.25,86.33,85.75,85.81,470175.0,69.4175,69.4819,69.0151,69.0633,470175.0
2015-11-06 10:30:00,85.8,86.26,85.78,86.07,426907.0,69.0553,69.4255,69.0392,69.2726,426907.0
2015-11-06 11:00:00,86.07,86.33,85.95,86.06,312759.0,69.2726,69.4819,69.176,69.2646,312759.0
2015-11-06 11:30:00,86.05,86.13,85.64,85.67,373257.0,69.2565,69.3209,68.9265,68.9507,373257.0
2015-11-06 12:00:00,85.67,85.81,85.48,85.8,522145.0,68.9507,69.0633,68.7977,69.0553,522145.0
2015-11-06 12:30:00,85.79,85.94,85.65,85.88,312036.0,69.0472,69.168,68.9346,69.1197,312036.0
2015-11-06 13:00:00,85.88,86.03,85.82,85.93,309823.0,69.1197,69.2404,69.0714,69.1599,309823.0
2015-11-06 13:30:00,85.93,86.08,85.8,86.04,329689.0,69.1599,69.2807,69.0553,69.2485,329689.0
2015-11-06 14:00:00,86.04,86.25,86.0,86.1,347817.0,69.2485,69.4175,69.2163,69.2968,347817.0
2015-11-06 14:30:00,86.09,86.13,85.67,85.75,537436.0,69.2887,69.3209,68.9507,69.0151,537436.0
2015-11-06 15:00:00,85.75,85.81,85.46,85.58,644556.0,69.0151,69.0633,68.7817,68.8782,644556.0
2015-11-06 15:30:00,85.58,85.98,85.58,85.97,851931.0,68.8782,69.2002,68.8782,69.1921,851931.0
2015-11-09 09:30:00,85.73,85.96,85.1,85.11,415262.0,68.999,69.1841,68.4919,68.5,415262.0
2015-11-09 10:00:00,85.1,85.1,84.51,84.78,378046.0,68.4919,68.4919,68.0171,68.2344,378046.0
2015-11-09 10:30:00,84.76,84.86,84.43,84.58,314398.0,68.2183,68.2987,67.9527,68.0734,314398.0
2015-11-09 11:00:00,84.57,84.61,84.17,84.2,320972.0,68.0653,68.0975,67.7434,67.7676,320972.0
2015-11-09 11:30:00,84.2,84.53,84.2,84.28,234470.0,67.7676,68.0332,67.7676,67.8319,234470.0
2015-11-09 12:00:00,84.28,84.31,83.99,84.14,417229.0,67.8319,67.8561,67.5985,67.7193,417229.0
2015-11-09 12:30:00,84.15,84.62,84.1,84.57,335106.0,67.7273,68.1056,67.6871,68.0653,335106.0
2015-11-09 13:00:00,84.58,84.81,84.44,84.75,223164.0,68.0734,68.2585,67.9607,68.2102,223164.0
2015-11-09 13:30:00,84.75,89.1,84.74,88.84,1079395.0,68.2102,71.7113,68.2022,71.502,1079395.0
2015-11-09 14:00:00,88.81,88.92,86.47,86.55,1297752.0,71.4779,71.5664,69.5945,69.6589,1297752.0
2015-11-09 14:30:00,86.55,86.79,86.3,86.41,893133.0,69.6589,69.8521,69.4577,69.5463,893133.0
2015-11-09 15:00:00,86.41,86.41,85.95,86.3,667314.0,69.5463,69.5463,69.176,69.4577,667314.0
2015-11-09 15:30:00,86.31,86.53,85.51,86.17,1342972.0,69.4658,69.6428,68.8219,69.3531,1342972.0
2015-11-10 09:30:00,85.67,86.31,84.99,85.03,582216.0,68.9507,69.4658,68.4034,68.4356,582216.0
2015-11-10 10:00:00,84.99,85.08,84.67,84.82,586671.0,68.4034,68.4758,68.1458,68.2666,586671.0
2015-11-10 10:30:00,84.82,85.22,84.56,85.05,568143.0,68.2666,68.5885,68.0573,68.4517,568143.0
2015-11-10 11:00:00,85.04,85.13,84.56,84.65,260321.0,68.4436,68.5161,68.0573,68.1297,260321.0
2015-11-10 11:30:00,84.67,85.04,84.66,84.91,247275.0,68.1458,68.4436,68.1378,68.339,247275.0
2015-11-10 12:00:00,84.92,85.32,84.8,85.0,242261.0,68.347,68.669,68.2505,68.4114,242261.0
2015-11-10 12:30:00,84.98,85.0,84.77,84.83,182933.0,68.3953,68.4114,68.2263,68.2746,182933.0
2015-11-10 13:00:00,84.83,84.98,84.59,84.98,176896.0,68.2746,68.3953,68.0814,68.3953,176896.0
2015-11-10 13:30:00,84.97,85.02,84.72,84.74,186252.0,68.3873,68.4275,68.1861,68.2022,186252.0
2015-11-10 14:00:00,84.75,84.81,84.49,84.62,212928.0,68.2102,68.2585,68.001,68.1056,212928.0
2015-11-10 14:30:00,84.61,84.8,84.56,84.61,418058.0,68.0975,68.2505,68.0573,68.0975,418058.0
2015-11-10 15:00:00,84.6,84.85,84.59,84.79,314232.0,68.0895,68.2907,68.0814,68.2424,314232.0
2015-11-10 15:30:00,84.79,84.96,84.72,84.85,759279.0,68.2424,68.3792,68.1861,68.2907,759279.0
2015-11-11 09:30:00,85.48,85.48,84.89,85.08,376798.0,68.7977,68.7977,68.3229,68.4758,376798.0
2015-11-11 10:00:00,85.06,85.1,84.8,84.86,338401.0,68.4597,68.4919,68.2505,68.2987,338401.0
2015-11-11 10:30:00,84.84,84.95,84.6,84.61,258921.0,68.2827,68.3712,68.0895,68.0975,258921.0
2015-11-11 11:00:00,84.63,84.72,84.3,84.42,155958.0,68.1136,68.1861,67.848,67.9446,155958.0
2015-11-11 11:30:00,84.42,84.58,84.13,84.47,257535.0,67.9446,68.0734,67.7112,67.9849,257535.0
2015-11-11 12:00:00,84.45,84.69,84.31,84.55,181458.0,67.9688,68.1619,67.8561,68.0492,181458.0
2015-11-11 12:30:00,84.54,84.83,84.51,84.56,181448.0,68.0412,68.2746,68.0171,68.0573,181448.0
2015-11-11 13:00:00,84.57,84.62,84.14,84.18,197223.0,68.0653,68.1056,67.7193,67.7515,197223.0
2015-11-11 13:30:00,84.19,84.4,84.11,84.24,290317.0,67.7595,67.9285,67.6951,67.7997,290317.0
2015-11-11 14:00:00,84.23,84.56,84.13,84.52,360055.0,67.7917,68.0573,67.7112,68.0251,360055.0
2015-11-11 14:30:00,84.53,84.72,84.41,84.44,379165.0,68.0332,68.1861,67.9366,67.9607,379165.0
2015-11-11 15:00:00,84.44,84.63,84.37,84.63,453546.0,67.9607,68.1136,67.9044,68.1136,453546.0
2015-11-11 15:30:00,84.64,84.65,84.29,84.35,762133.0,68.1217,68.1297,67.84,67.8883,762133.0
2015-11-12 09:30:00,83.83,84.81,83.15,84.39,629584.0,67.4698,68.2585,66.9225,67.9205,629584.0
2015-11-12 10:00:00,84.39,84.39,83.75,84.24,329472.0,67.9205,67.9205,67.4054,67.7997,329472.0
2015-11-12 10:30:00,84.24,84.24,83.68,84.15,305227.0,67.7997,67.7997,67.349,67.7273,305227.0
2015-11-12 11:00:00,84.15,84.27,83.85,83.9,234805.0,67.7273,67.8239,67.4859,67.5261,234805.0
2015-11-12 11:30:00,83.91,84.04,83.79,83.99,235969.0,67.5341,67.6388,67.4376,67.5985,235969.0
2015-11-12 12:00:00,83.99,84.06,83.45,83.71,327436.0,67.5985,67.6549,67.1639,67.3732,327436.0
2015-11-12 12:30:00,83.71,84.15,83.68,84.11,260052.0,67.3732,67.7273,67.349,67.6951,260052.0
2015-11-12 13:00:00,84.12,84.32,84.02,84.27,291700.0,67.7032,67.8641,67.6227,67.8239,291700.0
2015-11-12 13:30:00,84.27,84.41,84.22,84.37,325075.0,67.8239,67.9366,67.7837,67.9044,325075.0
2015-11-12 14:00:00,84.37,84.38,84.06,84.2,195032.0,67.9044,67.9124,67.6549,67.7676,195032.0
2015-11-12 14:30:00,84.21,84.23,83.84,84.02,277431.0,67.7756,67.7917,67.4778,67.6227,277431.0
2015-11-12 15:00:00,84.01,84.25,83.95,84.2,351538.0,67.6146,67.8078,67.5663,67.7676,351538.0
2015-11-12 15:30:00,84.21,84.23,83.93,83.95,851634.0,67.7756,67.7917,67.5502,67.5663,851634.0
2015-11-13 09:30:00,83.55,85.04,83.52,84.45,389421.0,67.2444,68.4436,67.2203,67.9688,389421.0
2015-11-13 10:00:00,84.49,84.55,84.0,84.14,320967.0,68.001,68.0492,67.6066,67.7193,320967.0
2015-11-13 10:30:00,84.14,84.66,84.04,84.65,282087.0,67.7193,68.1378,67.6388,68.1297,282087.0
2015-11-13 11:00:00,84.64,84.71,84.19,84.37,242346.0,68.1217,68.178,67.7595,67.9044,242346.0
2015-11-13 11:30:00,84.37,84.74,84.28,84.71,262065.0,67.9044,68.2022,67.8319,68.178,262065.0
2015-11-13 12:00:00,84.7,85.09,84.57,84.85,416545.0,68.17,68.4839,68.0653,68.2907,416545.0
2015-11-13 12:30:00,84.84,84.92,84.51,84.53,222156.0,68.2827,68.347,68.0171,68.0332,222156.0
2015-11-13 13:00:00,84.55,84.62,84.23,84.35,231886.0,68.0492,68.1056,67.7917,67.8883,231886.0
2015-11-13 13:30:00,84.35,84.4,84.07,84.09,149866.0,67.8883,67.9285,67.6629,67.679,149866.0
2015-11-13 14:00:00,84.09,84.12,83.87,83.99,270144.0,67.679,67.7032,67.502,67.5985,270144.0
2015-11-13 14:30:00,84.0,84.03,83.75,83.85,290086.0,67.6066,67.6307,67.4054,67.4859,290086.0
2015-11-13 15:00:00,83.84,84.07,83.76,83.83,214357.0,67.4778,67.6629,67.4134,67.4698,214357.0
2015-11-13 15:30:00,83.83,84.01,83.7,83.8,483626.0,67.4698,67.6146,67.3651,67.4456,483626.0
2015-11-16 09:30:00,83.59,84.57,83.5,84.11,254965.0,67.2766,68.0653,67.2042,67.6951,254965.0
2015-11-16 10:00:00,84.11,84.11,83.52,83.94,178351.0,67.6951,67.6951,67.2203,67.5583,178351.0
2015-11-16 10:30:00,83.95,83.95,83.1,83.27,234695.0,67.5663,67.5663,66.8822,67.0191,234695.0
2015-11-16 11:00:00,83.27,83.54,83.13,83.15,186518.0,67.0191,67.2364,66.9064,66.9225,186518.0
2015-11-16 11:30:00,83.17,83.6,83.17,83.43,209191.0,66.9386,67.2846,66.9386,67.1478,209191.0
2015-11-16 12:00:00,83.45,83.58,83.32,83.55,123177.0,67.1639,67.2686,67.0593,67.2444,123177.0
2015-11-16 12:30:00,83.55,83.77,83.55,83.67,160550.0,67.2444,67.4215,67.2444,67.341,160550.0
2015-11-16 13:00:00,83.67,83.86,83.62,83.66,186512.0,67.341,67.4939,67.3007,67.3329,186512.0
2015-11-16 13:30:00,83.67,83.79,83.65,83.79,110477.0,67.341,67.4376,67.3249,67.4376,110477.0
2015-11-16 14:00:00,83.78,83.9,83.73,83.88,229520.0,67.4295,67.5261,67.3893,67.51,229520.0
2015-11-16 14:30:00,83.87,84.14,83.87,83.95,311318.0,67.502,67.7193,67.502,67.5663,311318.0
2015-11-16 15:00:00,83.95,84.23,83.94,84.05,234301.0,67.5663,67.7917,67.5583,67.6468,234301.0
2015-11-16 15:30:00,84.06,84.39,84.04,84.35,496310.0,67.6549,67.9205,67.6388,67.8883,496310.0
2015-11-17 09:30:00,84.37,84.57,83.12,84.4,631484.0,67.9044,68.0653,66.8983,67.9285,631484.0
2015-11-17 10:00:00,84.4,84.54,83.92,84.22,244384.0,67.9285,68.0412,67.5422,67.7837,244384.0
2015-11-17 10:30:00,84.19,84.61,84.14,84.47,222959.0,67.7595,68.0975,67.7193,67.9849,222959.0
2015-11-17 11:00:00,84.46,84.76,84.42,84.69,193180.0,67.9768,68.2183,67.9446,68.1619,193180.0
2015-11-17 11:30:00,84.66,85.2,84.63,85.0,296955.0,68.1378,68.5724,68.1136,68.4114,296955.0
2015-11-17 12:00:00,85.01,85.18,84.93,85.04,197501.0,68.4195,68.5563,68.3551,68.4436,197501.0
2015-11-17 12:30:00,85.02,85.25,84.94,85.19,229342.0,68.4275,68.6126,68.3631,68.5643,229342.0
2015-11-17 13:00:00,85.19,85.95,85.14,85.28,316110.0,68.5643,69.176,68.5241,68.6368,316110.0
2015-11-17 13:30:00,85.28,85.49,85.12,85.35,251713.0,68.6368,68.8058,68.508,68.6931,251713.0
2015-11-17 14:00:00,85.34,85.62,85.25,85.25,320527.0,68.6851,68.9104,68.6126,68.6126,320527.0
2015-11-17 14:30:00,85.27,85.48,85.15,85.44,471463.0,68.6287,68.7977,68.5322,68.7656,471463.0
2015-11-17 15:00:00,85.44,85.45,84.83,85.07,390481.0,68.7656,68.7736,68.2746,68.4678,390481.0
2015-11-17 15:30:00,85.05,85.25,84.96,85.11,725685.0,68.4517,68.6126,68.3792,68.5,725685.0
2015-11-18 09:30:00,85.74,86.55,85.62,86.18,789168.0,69.007,69.6589,68.9104,69.3611,789168.0
2015-11-18 10:00:00,86.22,86.76,86.22,86.75,360775.0,69.3933,69.8279,69.3933,69.8199,360775.0
2015-11-18 10:30:00,86.74,87.22,86.67,86.81,577835.0,69.8118,70.1982,69.7555,69.8682,577835.0
2015-11-18 11:00:00,86.83,87.56,86.79,87.44,328396.0,69.8843,70.4718,69.8521,70.3752,328396.0
2015-11-18 11:30:00,87.43,87.75,87.34,87.37,258992.0,70.3672,70.6247,70.2948,70.3189,258992.0
2015-11-18 12:00:00,87.35,87.42,86.97,87.03,274680.0,70.3028,70.3591,69.997,70.0453,274680.0
2015-11-18 12:30:00,87.04,87.06,86.47,86.47,197479.0,70.0533,70.0694,69.5945,69.5945,197479.0
2015-11-18 13:00:00,86.47,86.52,86.29,86.36,205214.0,69.5945,69.6348,69.4497,69.506,205214.0
2015-11-18 13:30:00,86.36,86.47,86.16,86.33,196379.0,69.506,69.5945,69.345,69.4819,196379.0
2015-11-18 14:00:00,86.31,86.9,86.27,86.67,316105.0,69.4658,69.9406,69.4336,69.7555,316105.0
2015-11-18 14:30:00,86.66,86.98,86.52,86.93,342084.0,69.7475,70.005,69.6348,69.9648,342084.0
2015-11-18 15:00:00,86.92,87.2,86.9,87.2,293472.0,69.9567,70.1821,69.9406,70.1821,293472.0
2015-11-18 15:30:00,87.2,87.25,86.92,87.11,583089.0,70.1821,70.2223,69.9567,70.1096,583089.0
2015-11-19 09:30:00,87.08,87.23,86.07,86.32,359467.0,70.0855,70.2062,69.2726,69.4738,359467.0
2015-11-19 10:00:00,86.26,86.59,86.18,86.37,213326.0,69.4255,69.6911,69.3611,69.5141,213326.0
2015-11-19 10:30:00,86.37,86.51,86.25,86.45,182935.0,69.5141,69.6267,69.4175,69.5784,182935.0
2015-11-19 11:00:00,86.45,86.84,86.43,86.69,283828.0,69.5784,69.8923,69.5623,69.7716,283828.0
2015-11-19 11:30:00,86.68,86.7,86.41,86.51,257841.0,69.7636,69.7797,69.5463,69.6267,257841.0
2015-11-19 12:00:00,86.5,86.65,86.11,86.19,160614.0,69.6187,69.7394,69.3048,69.3692,160614.0
2015-11-19 12:30:00,86.18,86.31,85.95,86.05,194761.0,69.3611,69.4658,69.176,69.2565,194761.0
2015-11-19 13:00:00,86.04,86.16,86.01,86.07,258003.0,69.2485,69.345,69.2243,69.2726,258003.0
2015-11-19 13:30:00,86.07,86.22,86.02,86.09,222035.0,69.2726,69.3933,69.2324,69.2887,222035.0
2015-11-19 14:00:00,86.1,86.55,86.1,86.52,189538.0,69.2968,69.6589,69.2968,69.6348,189538.0
2015-11-19 14:30:00,86.53,86.95,86.52,86.77,480402.0,69.6428,69.9809,69.6348,69.836,480402.0
2015-11-19 15:00:00,86.77,86.85,86.42,86.75,889115.0,69.836,69.9004,69.5543,69.8199,889115.0
2015-11-19 15:30:00,86.75,87.15,86.43,87.03,1605340.0,69.8199,70.1418,69.5623,70.0453,1605340.0
2015-11-20 09:30:00,87.52,87.75,87.05,87.12,551736.0,70.4396,70.6247,70.0613,70.1177,551736.0
2015-11-20 10:00:00,87.1,88.05,87.02,87.88,320385.0,70.1016,70.8662,70.0372,70.7294,320385.0
2015-11-20 10:30:00,87.9,88.0,87.42,87.47,309201.0,70.7455,70.8259,70.3591,70.3994,309201.0
2015-11-20 11:00:00,87.48,88.05,87.26,87.37,300401.0,70.4074,70.8662,70.2304,70.3189,300401.0
2015-11-20 11:30:00,87.32,87.49,86.99,87.28,180092.0,70.2787,70.4155,70.0131,70.2465,180092.0
2015-11-20 12:00:00,87.28,87.5,87.17,87.44,137335.0,70.2465,70.4235,70.1579,70.3752,137335.0
2015-11-20 12:30:00,87.44,87.6,87.27,87.44,152823.0,70.3752,70.504,70.2384,70.3752,152823.0
2015-11-20 13:00:00,87.44,87.74,87.31,87.59,233747.0,70.3752,70.6167,70.2706,70.496,233747.0
2015-11-20 13:30:00,87.58,87.6,87.0,87.08,392222.0,70.4879,70.504,70.0211,70.0855,392222.0
2015-11-20 14:00:00,87.09,87.17,86.86,86.95,327153.0,70.0935,70.1579,69.9084,69.9809,327153.0
2015-11-20 14:30:00,86.94,87.03,86.72,86.72,225049.0,69.9728,70.0453,69.7958,69.7958,225049.0
2015-11-20 15:00:00,86.72,86.82,86.5,86.55,192277.0,69.7958,69.8762,69.6187,69.6589,192277.0
2015-11-20 15:30:00,86.55,86.92,86.54,86.75,431999.0,69.6589,69.9567,69.6509,69.8199,431999.0
2015-11-23 09:30:00,86.86,87.48,86.17,86.46,398211.0,69.9084,70.4074,69.3531,69.5865,398211.0
2015-11-23 10:00:00,86.46,86.64,86.21,86.46,346960.0,69.5865,69.7314,69.3853,69.5865,346960.0
2015-11-23 10:30:00,86.48,86.59,86.33,86.39,212109.0,69.6026,69.6911,69.4819,69.5302,212109.0
2015-11-23 11:00:00,86.39,86.55,86.33,86.45,181451.0,69.5302,69.6589,69.4819,69.5784,181451.0
2015-11-23 11:30:00,86.44,86.45,85.98,86.02,185181.0,69.5704,69.5784,69.2002,69.2324,185181.0
2015-11-23 12:00:00,86.02,86.15,85.93,85.97,207713.0,69.2324,69.337,69.1599,69.1921,207713.0
2015-11-23 12:30:00,85.98,86.18,85.82,86.03,285963.0,69.2002,69.3611,69.0714,69.2404,285963.0
2015-11-23 13:00:00,86.04,86.13,85.82,85.9,263347.0,69.2485,69.3209,69.0714,69.1358,263347.0
2015-11-23 13:30:00,85.9,85.92,85.57,85.62,184013.0,69.1358,69.1519,68.8702,68.9104,184013.0
2015-11-23 14:00:00,85.61,85.62,85.15,85.23,306386.0,68.9024,68.9104,68.5322,68.5965,306386.0
2015-11-23 14:30:00,85.24,85.3,84.94,85.03,400778.0,68.6046,68.6529,68.3631,68.4356,400778.0
2015-11-23 15:00:00,85.02,85.12,84.91,84.98,350586.0,68.4275,68.508,68.339,68.3953,350586.0
2015-11-23 15:30:00,84.98,85.13,84.96,85.12,631968.0,68.3953,68.5161,68.3792,68.508,631968.0
2015-11-24 09:30:00,84.93,85.29,84.75,85.0,742288.0,68.3551,68.6448,68.2102,68.4114,742288.0
2015-11-24 10:00:00,84.99,85.08,84.78,84.85,322262.0,68.4034,68.4758,68.2344,68.2907,322262.0
2015-11-24 10:30:00,84.87,84.94,84.63,84.71,317994.0,68.3068,68.3631,68.1136,68.178,317994.0
2015-11-24 11:00:00,84.69,84.93,84.67,84.86,312180.0,68.1619,68.3551,68.1458,68.2987,312180.0
2015-11-24 11:30:00,84.87,84.98,84.75,84.86,301776.0,68.3068,68.3953,68.2102,68.2987,301776.0
2015-11-24 12:00:00,84.86,84.97,84.82,84.95,204628.0,68.2987,68.3873,68.2666,68.3712,204628.0
2015-11-24 12:30:00,84.95,84.95,84.81,84.82,167128.0,68.3712,68.3712,68.2585,68.2666,167128.0
2015-11-24 13:00:00,84.82,84.96,84.74,84.87,258962.0,68.2666,68.3792,68.2022,68.3068,258962.0
2015-11-24 13:30:00,84.87,84.91,84.68,84.75,194332.0,68.3068,68.339,68.1539,68.2102,194332.0
2015-11-24 14:00:00,84.76,84.97,84.76,84.88,253180.0,68.2183,68.3873,68.2183,68.3148,253180.0
2015-11-24 14:30:00,84.87,84.97,84.86,84.92,442156.0,68.3068,68.3873,68.2987,68.347,442156.0
2015-11-24 15:00:00,84.91,84.96,84.82,84.83,290954.0,68.339,68.3792,68.2666,68.2746,290954.0
2015-11-24 15:30:00,84.83,84.89,84.76,84.82,551893.0,68.2746,68.3229,68.2183,68.2666,551893.0
2015-11-25 09:30:00,84.43,84.74,84.27,84.67,330363.0,68.3943,68.6454,68.2647,68.5887,330363.0
2015-11-25 10:00:00,84.65,84.77,84.5,84.67,265189.0,68.5725,68.6697,68.451,68.5887,265189.0
2015-11-25 10:30:00,84.67,84.85,84.61,84.77,280264.0,68.5887,68.7345,68.5401,68.6697,280264.0
2015-11-25 11:00:00,84.78,84.95,84.74,84.83,418966.0,68.6778,68.8155,68.6454,68.7183,418966.0
2015-11-25 11:30:00,84.83,84.87,84.74,84.76,200212.0,68.7183,68.7507,68.6454,68.6616,200212.0
2015-11-25 12:00:00,84.74,84.83,84.67,84.71,113018.0,68.6454,68.7183,68.5887,68.6211,113018.0
2015-11-25 12:30:00,84.69,84.86,84.67,84.77,145354.0,68.6049,68.7426,68.5887,68.6697,145354.0
2015-11-25 13:00:00,84.77,84.8,84.64,84.7,116994.0,68.6697,68.694,68.5644,68.613,116994.0
2015-11-25 13:30:00,84.72,84.84,84.56,84.57,136680.0,68.6292,68.7264,68.4996,68.5077,136680.0
2015-11-25 14:00:00,84.57,84.82,84.57,84.73,153526.0,68.5077,68.7102,68.5077,68.6373,153526.0
2015-11-25 14:30:00,84.74,84.79,84.66,84.77,137893.0,68.6454,68.6859,68.5806,68.6697,137893.0
2015-11-25 15:00:00,84.76,84.78,84.64,84.66,205328.0,68.6616,68.6778,68.5644,68.5806,205328.0
2015-11-25 15:30:00,84.66,84.7,84.57,84.64,449016.0,68.5806,68.613,68.5077,68.5644,449016.0
2015-11-27 09:30:00,84.65,84.88,84.46,84.87,377723.0,68.5725,68.7588,68.4186,68.7507,377723.0
2015-11-27 10:00:00,84.86,84.91,84.61,84.68,291767.0,68.7426,68.7831,68.5401,68.5968,291767.0
2015-11-27 10:30:00,84.69,84.96,84.65,84.84,168724.0,68.6049,68.8236,68.5725,68.7264,168724.0
2015-11-27 11:00:00,84.82,84.85,84.68,84.73,182292.0,68.7102,68.7345,68.5968,68.6373,182292.0
2015-11-27 11:30:00,84.71,84.82,84.61,84.69,232687.0,68.6211,68.7102,68.5401,68.6049,232687.0
2015-11-27 12:00:00,84.7,84.75,84.53,84.58,207129.0,68.613,68.6535,68.4753,68.5158,207129.0
2015-11-27 12:30:00,84.58,84.67,84.47,84.5,381249.0,68.5158,68.5887,68.4267,68.451,381249.0
2015-11-30 09:30:00,84.84,84.95,84.31,84.32,375709.0,68.7264,68.8155,68.2971,68.3052,375709.0
2015-11-30 10:00:00,84.33,84.65,84.25,84.42,313632.0,68.3133,68.5725,68.2485,68.3862,313632.0
2015-11-30 10:30:00,84.41,84.56,84.19,84.19,215865.0,68.3781,68.4996,68.1999,68.1999,215865.0
2015-11-30 11:00:00,84.19,84.61,84.18,84.33,318369.0,68.1999,68.5401,68.1918,68.3133,318369.0
2015-11-30 11:30:00,84.33,84.45,84.08,84.13,286419.0,68.3133,68.4105,68.1108,68.1513,286419.0
2015-11-30 12:00:00,84.11,84.3,84.06,84.26,255656.0,68.1351,68.289,68.0946,68.2566,255656.0
2015-11-30 12:30:00,84.27,84.27,84.07,84.09,257446.0,68.2647,68.2647,68.1027,68.1189,257446.0
2015-11-30 13:00:00,84.09,84.15,83.99,84.1,295774.0,68.1189,68.1675,68.0379,68.127,295774.0
2015-11-30 13:30:00,84.11,84.17,84.02,84.13,279421.0,68.1351,68.1837,68.0622,68.1513,279421.0
2015-11-30 14:00:00,84.12,84.18,84.01,84.06,213899.0,68.1432,68.1918,68.0541,68.0946,213899.0
2015-11-30 14:30:00,84.05,84.16,83.98,84.13,310957.0,68.0865,68.1756,68.0298,68.1513,310957.0
2015-11-30 15:00:00,84.13,84.13,83.99,84.1,577120.0,68.1513,68.1513,68.0379,68.127,577120.0
2015-11-30 15:30:00,84.09,84.26,83.94,83.97,897150.0,68.1189,68.2566,67.9973,68.0217,897150.0
2015-12-01 09:30:00,83.95,84.42,83.72,83.94,757885.0,68.0054,68.3862,67.8191,67.9973,757885.0
2015-12-01 10:00:00,83.94,83.97,83.12,83.37,639188.0,67.9973,68.0217,67.3331,67.5356,639188.0
2015-12-01 10:30:00,83.37,83.92,83.25,83.77,284725.0,67.5356,67.9811,67.4384,67.8596,284725.0
2015-12-01 11:00:00,83.78,83.97,83.73,83.74,174990.0,67.8677,68.0217,67.8272,67.8353,174990.0
2015-12-01 11:30:00,83.75,83.93,83.74,83.82,231256.0,67.8434,67.9892,67.8353,67.9001,231256.0
2015-12-01 12:00:00,83.8,84.13,83.77,84.08,186815.0,67.8839,68.1513,67.8596,68.1108,186815.0
2015-12-01 12:30:00,84.07,84.37,84.06,84.35,162831.0,68.1027,68.3457,68.0946,68.3295,162831.0
2015-12-01 13:00:00,84.34,84.37,84.1,84.22,184089.0,68.3214,68.3457,68.127,68.2242,184089.0
2015-12-01 13:30:00,84.22,84.45,84.21,84.39,175974.0,68.2242,68.4105,68.2161,68.3619,175974.0
2015-12-01 14:00:00,84.38,85.0,84.3,84.99,415194.0,68.3538,68.856,68.289,68.8479,415194.0
2015-12-01 14:30:00,84.98,85.0,84.59,84.61,252322.0,68.8398,68.856,68.5239,68.5401,252322.0
2015-12-01 15:00:00,84.6,84.62,84.38,84.4,442938.0,68.532,68.5482,68.3538,68.37,442938.0
2015-12-01 15:30:00,84.39,84.59,84.3,84.42,697412.0,68.3619,68.5239,68.289,68.3862,697412.0
2015-12-02 09:30:00,84.19,84.37,83.72,83.78,394002.0,68.1999,68.3457,67.8191,67.8677,394002.0
2015-12-02 10:00:00,83.81,84.02,83.73,83.86,366980.0,67.892,68.0622,67.8272,67.9325,366980.0
2015-12-02 10:30:00,83.86,84.11,83.77,83.78,332751.0,67.9325,68.1351,67.8596,67.8677,332751.0
2015-12-02 11:00:00,83.78,83.79,83.63,83.7,255745.0,67.8677,67.8758,67.7462,67.8029,255745.0
2015-12-02 11:30:00,83.69,83.77,83.3,83.4,402278.0,67.7948,67.8596,67.4789,67.5599,402278.0
2015-12-02 12:00:00,83.4,83.51,83.1,83.2,417545.0,67.5599,67.649,67.3169,67.3979,417545.0
2015-12-02 12:30:00,83.2,83.44,83.11,83.25,189453.0,67.3979,67.5923,67.325,67.4384,189453.0
2015-12-02 13:00:00,83.23,83.48,83.2,83.33,211603.0,67.4222,67.6247,67.3979,67.5032,211603.0
2015-12-02 13:30:00,83.34,83.4,82.63,82.73,459287.0,67.5113,67.5599,66.9362,67.0172,459287.0
2015-12-02 14:00:00,82.74,82.89,82.14,82.23,905954.0,67.0253,67.1468,66.5392,66.6121,905954.0
2015-12-02 14:30:00,82.26,82.3,81.68,81.73,578460.0,66.6364,66.6688,66.1666,66.2071,578460.0
2015-12-02 15:00:00,81.76,82.26,81.73,82.09,727253.0,66.2314,66.6364,66.2071,66.4987,727253.0
2015-12-02 15:30:00,82.09,82.19,81.94,82.1,1211911.0,66.4987,66.5797,66.3772,66.5068,1211911.0
2015-12-03 09:30:00,82.14,82.3,81.03,81.08,702607.0,66.5392,66.6688,65.64,65.6805,702607.0
2015-12-03 10:00:00,81.08,81.09,79.09,79.45,1621090.0,65.6805,65.6886,64.0685,64.3601,1621090.0
2015-12-03 10:30:00,79.46,80.25,79.4,79.96,909310.0,64.3682,65.0082,64.3196,64.7733,909310.0
2015-12-03 11:00:00,79.96,80.23,79.63,79.84,728778.0,64.7733,64.992,64.5059,64.6761,728778.0
2015-12-03 11:30:00,79.84,79.86,79.17,79.54,639356.0,64.6761,64.6923,64.1333,64.433,639356.0
2015-12-03 12:00:00,79.54,79.82,79.29,79.42,615390.0,64.433,64.6599,64.2305,64.3358,615390.0
2015-12-03 12:30:00,79.42,79.89,79.34,79.69,327709.0,64.3358,64.7166,64.271,64.5545,327709.0
2015-12-03 13:00:00,79.67,79.88,79.52,79.63,299054.0,64.5383,64.7085,64.4168,64.5059,299054.0
2015-12-03 13:30:00,79.62,79.64,79.3,79.37,351472.0,64.4978,64.514,64.2386,64.2953,351472.0
2015-12-03 14:00:00,79.38,79.58,79.33,79.34,747248.0,64.3034,64.4654,64.2629,64.271,747248.0
2015-12-03 14:30:00,79.34,79.37,78.97,79.08,816800.0,64.271,64.2953,63.9713,64.0604,816800.0
2015-12-03 15:00:00,79.08,79.25,78.83,78.91,966957.0,64.0604,64.1981,63.8579,63.9227,966957.0
2015-12-03 15:30:00,78.9,79.29,78.76,79.25,1295648.0,63.9146,64.2305,63.8012,64.1981,1295648.0
2015-12-04 09:30:00,77.37,78.32,77.03,77.83,1830352.0,62.6752,63.4447,62.3998,63.0478,1830352.0
2015-12-04 10:00:00,77.83,78.01,77.45,77.98,785293.0,63.0478,63.1936,62.74,63.1693,785293.0
2015-12-04 10:30:00,77.98,78.42,77.85,78.19,992445.0,63.1693,63.5258,63.064,63.3394,992445.0
2015-12-04 11:00:00,78.19,78.25,77.87,77.88,636721.0,63.3394,63.388,63.0802,63.0883,636721.0
2015-12-04 11:30:00,77.89,77.92,77.53,77.65,560980.0,63.0964,63.1207,62.8048,62.902,560980.0
2015-12-04 12:00:00,77.65,78.13,77.64,77.78,775282.0,62.902,63.2908,62.8939,63.0073,775282.0
2015-12-04 12:30:00,77.79,78.55,77.74,78.3,451561.0,63.0154,63.6311,62.9749,63.4285,451561.0
2015-12-04 13:00:00,78.3,78.63,78.13,78.32,445894.0,63.4285,63.6959,63.2908,63.4447,445894.0
2015-12-04 13:30:00,78.31,78.35,78.04,78.11,464892.0,63.4366,63.4691,63.2179,63.2746,464892.0
2015-12-04 14:00:00,78.11,78.35,78.1,78.3,454821.0,63.2746,63.4691,63.2665,63.4285,454821.0
2015-12-04 14:30:00,78.3,78.38,78.16,78.2,517303.0,63.4285,63.4934,63.3151,63.3475,517303.0
2015-12-04 15:00:00,78.19,78.26,77.98,78.12,615398.0,63.3394,63.3961,63.1693,63.2827,615398.0
2015-12-04 15:30:00,78.12,78.37,77.96,78.31,1403296.0,63.2827,63.4853,63.1531,63.4366,1403296.0
2015-12-07 09:30:00,78.15,78.62,77.33,77.36,1151400.0,63.307,63.6878,62.6428,62.6671,1151400.0
2015-12-07 10:00:00,77.36,77.65,76.91,76.97,883234.0,62.6671,62.902,62.3025,62.3512,883234.0
2015-12-07 10:30:00,76.97,77.18,76.73,76.99,649801.0,62.3512,62.5213,62.1567,62.3674,649801.0
2015-12-07 11:00:00,76.99,77.19,76.86,77.01,662953.0,62.3674,62.5294,62.262,62.3836,662953.0
2015-12-07 11:30:00,77.03,77.27,76.74,76.75,762118.0,62.3998,62.5942,62.1648,62.1729,762118.0
2015-12-07 12:00:00,76.75,77.36,76.7,77.29,563292.0,62.1729,62.6671,62.1324,62.6104,563292.0
2015-12-07 12:30:00,77.28,77.53,77.1,77.39,406759.0,62.6023,62.8048,62.4565,62.6914,406759.0
2015-12-07 13:00:00,77.4,77.48,77.24,77.38,532530.0,62.6995,62.7643,62.5699,62.6833,532530.0
2015-12-07 13:30:00,77.35,77.46,77.24,77.41,433141.0,62.659,62.7481,62.5699,62.7076,433141.0
2015-12-07 14:00:00,77.4,77.53,77.29,77.29,363796.0,62.6995,62.8048,62.6104,62.6104,363796.0
2015-12-07 14:30:00,77.3,77.4,77.06,77.18,458110.0,62.6185,62.6995,62.4241,62.5213,458110.0
2015-12-07 15:00:00,77.17,77.38,77.08,77.34,558606.0,62.5132,62.6833,62.4403,62.6509,558606.0
2015-12-07 15:30:00,77.33,77.43,77.15,77.28,954687.0,62.6428,62.7238,62.497,62.6023,954687.0
2015-12-08 09:30:00,76.34,76.36,74.78,75.72,1057701.0,61.8408,61.857,60.5771,61.3386,1057701.0
2015-12-08 10:00:00,75.71,76.17,75.45,76.12,755882.0,61.3305,61.7031,61.1198,61.6626,755882.0
2015-12-08 10:30:00,76.11,76.48,76.01,76.41,538390.0,61.6545,61.9542,61.5735,61.8975,538390.0
2015-12-08 11:00:00,76.41,76.69,75.99,76.12,593887.0,61.8975,62.1243,61.5573,61.6626,593887.0
2015-12-08 11:30:00,76.12,76.39,75.93,76.39,332119.0,61.6626,61.8813,61.5087,61.8813,332119.0
2015-12-08 12:00:00,76.38,76.4,75.98,75.98,403351.0,61.8732,61.8894,61.5492,61.5492,403351.0
2015-12-08 12:30:00,75.97,76.09,75.81,76.01,408195.0,61.5411,61.6383,61.4115,61.5735,408195.0
2015-12-08 13:00:00,76.02,76.2,75.95,76.06,437152.0,61.5816,61.7274,61.5249,61.614,437152.0
2015-12-08 13:30:00,76.07,76.13,75.86,75.89,302916.0,61.6221,61.6707,61.452,61.4763,302916.0
2015-12-08 14:00:00,75.89,76.0,75.77,75.95,466645.0,61.4763,61.5654,61.3791,61.5249,466645.0
2015-12-08 14:30:00,75.94,75.94,75.58,75.73,466487.0,61.5168,61.5168,61.2252,61.3467,466487.0
2015-12-08 15:00:00,75.73,75.74,75.53,75.58,520033.0,61.3467,61.3548,61.1847,61.2252,520033.0
2015-12-08 15:30:00,75.58,75.69,75.51,75.62,924248.0,61.2252,61.3143,61.1685,61.2576,924248.0
2015-12-09 09:30:00,75.03,76.66,74.94,76.52,887232.0,60.7796,62.1,60.7067,61.9866,887232.0
2015-12-09 10:00:00,76.51,77.13,76.35,76.87,762470.0,61.9785,62.4808,61.8489,62.2701,762470.0
2015-12-09 10:30:00,76.89,77.65,76.89,77.6,618808.0,62.2863,62.902,62.2863,62.8615,618808.0
2015-12-09 11:00:00,77.59,77.8,77.5,77.57,590169.0,62.8534,63.0235,62.7805,62.8372,590169.0
2015-12-09 11:30:00,77.58,77.69,77.35,77.52,630484.0,62.8453,62.9344,62.659,62.7967,630484.0
2015-12-09 12:00:00,77.52,77.6,77.03,77.14,543545.0,62.7967,62.8615,62.3998,62.4889,543545.0
2015-12-09 12:30:00,77.13,77.14,76.5,76.81,500147.0,62.4808,62.4889,61.9704,62.2215,500147.0
2015-12-09 13:00:00,76.82,77.25,76.67,77.04,441570.0,62.2296,62.578,62.1081,62.4079,441570.0
2015-12-09 13:30:00,77.05,77.08,76.76,76.91,437546.0,62.416,62.4403,62.181,62.3025,437546.0
2015-12-09 14:00:00,76.91,77.09,76.77,76.93,584607.0,62.3025,62.4484,62.1891,62.3188,584607.0
2015-12-09 14:30:00,76.93,77.27,76.9,77.01,580662.0,62.3188,62.5942,62.2944,62.3836,580662.0
2015-12-09 15:00:00,77.01,77.63,76.99,77.45,801607.0,62.3836,62.8858,62.3674,62.74,801607.0
2015-12-09 15:30:00,77.45,77.66,77.42,77.54,1355534.0,62.74,62.9101,62.7157,62.8129,1355534.0
2015-12-10 09:30:00,77.54,78.62,77.54,78.13,546143.0,62.8129,63.6878,62.8129,63.2908,546143.0
2015-12-10 10:00:00,78.14,78.18,77.61,77.95,466379.0,63.2989,63.3313,62.8696,63.145,466379.0
2015-12-10 10:30:00,77.94,78.08,77.72,77.8,307293.0,63.1369,63.2503,62.9587,63.0235,307293.0
2015-12-10 11:00:00,77.81,77.85,77.48,77.58,283078.0,63.0316,63.064,62.7643,62.8453,283078.0
2015-12-10 11:30:00,77.56,77.72,77.38,77.58,472637.0,62.8291,62.9587,62.6833,62.8453,472637.0
2015-12-10 12:00:00,77.58,77.78,77.52,77.59,280931.0,62.8453,63.0073,62.7967,62.8534,280931.0
2015-12-10 12:30:00,77.59,77.69,77.42,77.66,255932.0,62.8534,62.9344,62.7157,62.9101,255932.0
2015-12-10 13:00:00,77.66,77.68,77.4,77.5,422549.0,62.9101,62.9263,62.6995,62.7805,422549.0
2015-12-10 13:30:00,77.51,77.58,77.43,77.49,215217.0,62.7886,62.8453,62.7238,62.7724,215217.0
2015-12-10 14:00:00,77.49,77.75,77.39,77.75,368901.0,62.7724,62.983,62.6914,62.983,368901.0
2015-12-10 14:30:00,77.75,77.78,77.54,77.59,276493.0,62.983,63.0073,62.8129,62.8534,276493.0
2015-12-10 15:00:00,77.59,77.69,77.48,77.61,615091.0,62.8534,62.9344,62.7643,62.8696,615091.0
2015-12-10 15:30:00,77.6,77.65,77.31,77.45,1003253.0,62.8615,62.902,62.6266,62.74,1003253.0
2015-12-11 09:30:00,77.03,77.39,76.38,76.53,647474.0,62.3998,62.6914,61.8732,61.9947,647474.0
2015-12-11 10:00:00,76.52,77.95,76.4,77.94,435088.0,61.9866,63.145,61.8894,63.1369,435088.0
2015-12-11 10:30:00,77.95,77.95,77.02,77.02,302512.0,63.145,63.145,62.3917,62.3917,302512.0
2015-12-11 11:00:00,77.05,77.36,76.91,77.14,279739.0,62.416,62.6671,62.3025,62.4889,279739.0
2015-12-11 11:30:00,77.14,77.46,77.13,77.32,308394.0,62.4889,62.7481,62.4808,62.6347,308394.0
2015-12-11 12:00:00,77.32,77.4,76.88,77.12,330906.0,62.6347,62.6995,62.2782,62.4727,330906.0
2015-12-11 12:30:00,77.12,77.35,77.03,77.14,244632.0,62.4727,62.659,62.3998,62.4889,244632.0
2015-12-11 13:00:00,77.15,77.22,76.87,76.9,228421.0,62.497,62.5537,62.2701,62.2944,228421.0
2015-12-11 13:30:00,76.9,77.3,76.88,77.2,261637.0,62.2944,62.6185,62.2782,62.5375,261637.0
2015-12-11 14:00:00,77.2,77.46,77.13,77.18,283531.0,62.5375,62.7481,62.4808,62.5213,283531.0
2015-12-11 14:30:00,77.18,77.34,77.15,77.27,246931.0,62.5213,62.6509,62.497,62.5942,246931.0
2015-12-11 15:00:00,77.27,77.31,76.89,77.18,515963.0,62.5942,62.6266,62.2863,62.5213,515963.0
2015-12-11 15:30:00,77.17,77.42,77.1,77.28,938366.0,62.5132,62.7157,62.4565,62.6023,938366.0
2015-12-14 09:30:00,77.5,77.97,77.33,77.41,492560.0,62.7805,63.1612,62.6428,62.7076,492560.0
2015-12-14 10:00:00,77.41,77.9,77.03,77.08,525011.0,62.7076,63.1045,62.3998,62.4403,525011.0
2015-12-14 10:30:00,77.09,77.42,77.0,77.15,391915.0,62.4484,62.7157,62.3755,62.497,391915.0
2015-12-14 11:00:00,77.16,77.18,76.42,76.79,613697.0,62.5051,62.5213,61.9056,62.2053,613697.0
2015-12-14 11:30:00,76.77,77.16,76.6,77.09,460995.0,62.1891,62.5051,62.0514,62.4484,460995.0
2015-12-14 12:00:00,77.09,77.25,76.93,77.14,384736.0,62.4484,62.578,62.3188,62.4889,384736.0
2015-12-14 12:30:00,77.14,77.18,76.57,77.0,463484.0,62.4889,62.5213,62.0271,62.3755,463484.0
2015-12-14 13:00:00,77.01,77.1,76.92,77.05,314647.0,62.3836,62.4565,62.3107,62.416,314647.0
2015-12-14 13:30:00,77.05,77.22,76.91,77.2,304095.0,62.416,62.5537,62.3025,62.5375,304095.0
2015-12-14 14:00:00,77.23,77.24,76.99,77.08,275434.0,62.5618,62.5699,62.3674,62.4403,275434.0
2015-12-14 14:30:00,77.07,77.08,76.79,76.83,389042.0,62.4322,62.4403,62.2053,62.2377,389042.0
2015-12-14 15:00:00,76.81,76.87,76.54,76.64,611927.0,62.2215,62.2701,62.0028,62.0838,611927.0
2015-12-14 15:30:00,76.63,76.9,76.51,76.88,1203866.0,62.0757,62.2944,61.9785,62.2782,1203866.0
2015-12-15 09:30:00,77.57,77.74,76.89,77.16,1039163.0,62.8372,62.9749,62.2863,62.5051,1039163.0
2015-12-15 10:00:00,77.17,77.26,76.59,76.74,499502.0,62.5132,62.5861,62.0433,62.1648,499502.0
2015-12-15 10:30:00,76.74,76.76,76.39,76.51,565006.0,62.1648,62.181,61.8813,61.9785,565006.0
2015-12-15 11:00:00,76.5,76.57,76.39,76.4,465429.0,61.9704,62.0271,61.8813,61.8894,465429.0
2015-12-15 11:30:00,76.4,76.48,76.12,76.3,441333.0,61.8894,61.9542,61.6626,61.8084,441333.0
2015-12-15 12:00:00,76.31,76.83,76.26,76.8,268229.0,61.8165,62.2377,61.776,62.2134,268229.0
2015-12-15 12:30:00,76.79,77.08,76.78,76.81,291317.0,62.2053,62.4403,62.1972,62.2215,291317.0
2015-12-15 13:00:00,76.82,76.86,76.35,76.35,227974.0,62.2296,62.262,61.8489,61.8489,227974.0
2015-12-15 13:30:00,76.35,76.44,76.24,76.38,269575.0,61.8489,61.9218,61.7598,61.8732,269575.0
2015-12-15 14:00:00,76.39,76.44,76.27,76.4,392972.0,61.8813,61.9218,61.7841,61.8894,392972.0
2015-12-15 14:30:00,76.4,76.55,76.38,76.49,308507.0,61.8894,62.0109,61.8732,61.9623,308507.0
2015-12-15 15:00:00,76.49,76.5,76.34,76.36,447948.0,61.9623,61.9704,61.8408,61.857,447948.0
2015-12-15 15:30:00,76.37,76.68,76.28,76.4,927461.0,61.8651,62.1162,61.7922,61.8894,927461.0
2015-12-16 09:30:00,77.1,77.69,76.84,77.57,581394.0,62.4565,62.9344,62.2458,62.8372,581394.0
2015-12-16 10:00:00,77.56,77.74,77.39,77.55,356450.0,62.8291,62.9749,62.6914,62.821,356450.0
2015-12-16 10:30:00,77.55,77.67,77.39,77.55,338219.0,62.821,62.9182,62.6914,62.821,338219.0
2015-12-16 11:00:00,77.55,77.58,77.4,77.45,301579.0,62.821,62.8453,62.6995,62.74,301579.0
2015-12-16 11:30:00,77.45,77.55,77.39,77.52,242783.0,62.74,62.821,62.6914,62.7967,242783.0
2015-12-16 12:00:00,77.53,77.75,77.45,77.61,172186.0,62.8048,62.983,62.74,62.8696,172186.0
2015-12-16 12:30:00,77.62,77.7,77.56,77.6,205980.0,62.8777,62.9425,62.8291,62.8615,205980.0
2015-12-16 13:00:00,77.61,78.04,77.58,78.04,343482.0,62.8696,63.2179,62.8453,63.2179,343482.0
2015-12-16 13:30:00,78.04,78.51,77.89,78.44,298726.0,63.2179,63.5987,63.0964,63.542,298726.0
2015-12-16 14:00:00,78.43,78.7,78.01,78.28,429181.0,63.5339,63.7526,63.1936,63.4123,429181.0
2015-12-16 14:30:00,78.27,78.77,78.18,78.74,372660.0,63.4042,63.8093,63.3313,63.785,372660.0
2015-12-16 15:00:00,78.74,78.8,78.43,78.78,549543.0,63.785,63.8336,63.5339,63.8174,549543.0
2015-12-16 15:30:00,78.76,79.02,78.7,78.91,731174.0,63.8012,64.0118,63.7526,63.9227,731174.0
2015-12-17 09:30:00,78.72,79.49,77.94,78.28,425128.0,63.7688,64.3925,63.1369,63.4123,425128.0
2015-12-17 10:00:00,78.27,78.32,77.5,77.75,294193.0,63.4042,63.4447,62.7805,62.983,294193.0
2015-12-17 10:30:00,77.75,77.89,77.67,77.83,402465.0,62.983,63.0964,62.9182,63.0478,402465.0
2015-12-17 11:00:00,77.83,78.03,77.75,77.97,294416.0,63.0478,63.2098,62.983,63.1612,294416.0
2015-12-17 11:30:00,77.96,78.48,77.92,78.13,181784.0,63.1531,63.5744,63.1207,63.2908,181784.0
2015-12-17 12:00:00,78.13,78.14,77.96,78.0,156976.0,63.2908,63.2989,63.1531,63.1855,156976.0
2015-12-17 12:30:00,77.99,78.07,77.75,77.93,174226.0,63.1774,63.2422,62.983,63.1288,174226.0
2015-12-17 13:00:00,77.92,78.33,77.89,78.19,219742.0,63.1207,63.4529,63.0964,63.3394,219742.0
2015-12-17 13:30:00,78.17,78.43,78.06,78.37,223571.0,63.3232,63.5339,63.2341,63.4853,223571.0
2015-12-17 14:00:00,78.38,78.55,78.27,78.39,497436.0,63.4934,63.6311,63.4042,63.5015,497436.0
2015-12-17 14:30:00,78.39,78.42,78.24,78.29,461871.0,63.5015,63.5258,63.3799,63.4204,461871.0
2015-12-17 15:00:00,78.29,78.31,77.78,77.79,789635.0,63.4204,63.4366,63.0073,63.0154,789635.0
2015-12-17 15:30:00,77.78,77.91,77.3,77.33,818149.0,63.0073,63.1126,62.6185,62.6428,818149.0
2015-12-18 09:30:00,76.82,76.83,75.5,75.74,1130318.0,62.2296,62.2377,61.1604,61.3548,1130318.0
2015-12-18 10:00:00,75.74,75.93,75.46,75.6,522374.0,61.3548,61.5087,61.1279,61.2414,522374.0
2015-12-18 10:30:00,75.59,75.85,75.32,75.67,378295.0,61.2333,61.4439,61.0145,61.2981,378295.0
2015-12-18 11:00:00,75.66,75.91,75.57,75.63,324813.0,61.29,61.4925,61.2171,61.2657,324813.0
2015-12-18 11:30:00,75.65,75.82,75.45,75.7,226158.0,61.2819,61.4196,61.1198,61.3224,226158.0
2015-12-18 12:00:00,75.69,75.73,75.43,75.66,346566.0,61.3143,61.3467,61.1036,61.29,346566.0
2015-12-18 12:30:00,75.63,75.67,75.45,75.57,189911.0,61.2657,61.2981,61.1198,61.2171,189911.0
2015-12-18 13:00:00,75.56,75.84,75.53,75.71,204652.0,61.209,61.4358,61.1847,61.3305,204652.0
2015-12-18 13:30:00,75.73,75.87,75.59,75.64,292762.0,61.3467,61.4601,61.2333,61.2738,292762.0
2015-12-18 14:00:00,75.62,75.73,75.54,75.69,316482.0,61.2576,61.3467,61.1928,61.3143,316482.0
2015-12-18 14:30:00,75.68,75.72,75.38,75.5,335213.0,61.3062,61.3386,61.0631,61.1604,335213.0
2015-12-18 15:00:00,75.49,75.55,75.28,75.51,416584.0,61.1522,61.2009,60.9821,61.1685,416584.0
2015-12-18 15:30:00,75.51,75.74,75.3,75.36,1021236.0,61.1685,61.3548,60.9983,61.0469,1021236.0
2015-12-21 09:30:00,75.99,76.43,75.32,75.71,412305.0,61.5573,61.9137,61.0145,61.3305,412305.0
2015-12-21 10:00:00,75.72,76.16,75.7,75.75,295339.0,61.3386,61.695,61.3224,61.3629,295339.0
2015-12-21 10:30:00,75.77,75.98,75.42,75.56,246440.0,61.3791,61.5492,61.0955,61.209,246440.0
2015-12-21 11:00:00,75.54,75.64,75.41,75.54,242870.0,61.1928,61.2738,61.0874,61.1928,242870.0
2015-12-21 11:30:00,75.52,75.58,75.26,75.55,243894.0,61.1766,61.2252,60.9659,61.2009,243894.0
2015-12-21 12:00:00,75.55,75.6,75.35,75.36,183958.0,61.2009,61.2414,61.0388,61.0469,183958.0
2015-12-21 12:30:00,75.35,75.45,75.34,75.36,143501.0,61.0388,61.1198,61.0307,61.0469,143501.0
2015-12-21 13:00:00,75.35,75.51,75.34,75.51,131086.0,61.0388,61.1685,61.0307,61.1685,131086.0
2015-12-21 13:30:00,75.5,75.62,75.29,75.31,287285.0,61.1604,61.2576,60.9902,61.0064,287285.0
2015-12-21 14:00:00,75.32,75.4,75.22,75.25,317602.0,61.0145,61.0793,60.9335,60.9578,317602.0
2015-12-21 14:30:00,75.24,75.44,75.2,75.37,246272.0,60.9497,61.1117,60.9173,61.055,246272.0
2015-12-21 15:00:00,75.37,75.43,75.05,75.16,360104.0,61.055,61.1036,60.7958,60.8849,360104.0
2015-12-21 15:30:00,75.15,75.49,75.02,75.46,783906.0,60.8768,61.1522,60.7715,61.1279,783906.0
2015-12-22 09:30:00,76.06,76.74,75.87,76.39,583717.0,61.614,62.1648,61.4601,61.8813,583717.0
2015-12-22 10:00:00,76.37,76.82,76.23,76.76,344929.0,61.8651,62.2296,61.7517,62.181,344929.0
2015-12-22 10:30:00,76.75,77.07,76.65,77.07,253613.0,62.1729,62.4322,62.0919,62.4322,253613.0
2015-12-22 11:00:00,77.06,77.15,76.79,76.85,268277.0,62.4241,62.497,62.2053,62.2539,268277.0
2015-12-22 11:30:00,76.85,77.27,76.85,77.18,413052.0,62.2539,62.5942,62.2539,62.5213,413052.0
2015-12-22 12:00:00,77.19,77.33,77.01,77.24,255043.0,62.5294,62.6428,62.3836,62.5699,255043.0
2015-12-22 12:30:00,77.23,77.31,76.55,77.28,357540.0,62.5618,62.6266,62.0109,62.6023,357540.0
2015-12-22 13:00:00,77.27,77.39,77.19,77.3,225173.0,62.5942,62.6914,62.5294,62.6185,225173.0
2015-12-22 13:30:00,77.29,77.59,77.16,77.58,252653.0,62.6104,62.8534,62.5051,62.8453,252653.0
2015-12-22 14:00:00,77.58,77.59,77.33,77.33,286751.0,62.8453,62.8534,62.6428,62.6428,286751.0
2015-12-22 14:30:00,77.33,77.39,76.92,76.99,366724.0,62.6428,62.6914,62.3107,62.3674,366724.0
2015-12-22 15:00:00,76.99,77.23,76.98,77.04,458747.0,62.3674,62.5618,62.3593,62.4079,458747.0
2015-12-22 15:30:00,77.04,77.11,76.73,77.1,829437.0,62.4079,62.4646,62.1567,62.4565,829437.0
2015-12-23 09:30:00,77.84,78.39,77.57,78.25,482882.0,63.0559,63.5015,62.8372,63.388,482882.0
2015-12-23 10:00:00,78.26,78.45,78.03,78.34,298085.0,63.3961,63.5501,63.2098,63.461,298085.0
2015-12-23 10:30:00,78.37,78.74,78.34,78.6,300142.0,63.4853,63.785,63.461,63.6716,300142.0
2015-12-23 11:00:00,78.61,78.76,78.42,78.73,278405.0,63.6797,63.8012,63.5258,63.7769,278405.0
2015-12-23 11:30:00,78.74,78.82,78.66,78.76,265361.0,63.785,63.8498,63.7202,63.8012,265361.0
2015-12-23 12:00:00,78.79,79.13,78.76,79.01,346711.0,63.8255,64.1009,63.8012,64.0037,346711.0
2015-12-23 12:30:00,79.01,79.07,78.67,78.74,342647.0,64.0037,64.0523,63.7283,63.785,342647.0
2015-12-23 13:00:00,78.75,78.78,78.5,78.51,330244.0,63.7931,63.8174,63.5906,63.5987,330244.0
2015-12-23 13:30:00,78.53,78.69,78.46,78.64,465605.0,63.6149,63.7445,63.5582,63.704,465605.0
2015-12-23 14:00:00,78.64,78.83,78.62,78.66,368335.0,63.704,63.8579,63.6878,63.7202,368335.0
2015-12-23 14:30:00,78.65,78.81,78.65,78.72,432991.0,63.7121,63.8417,63.7121,63.7688,432991.0
2015-12-23 15:00:00,78.72,78.9,78.69,78.77,553828.0,63.7688,63.9146,63.7445,63.8093,553828.0
2015-12-23 15:30:00,78.77,78.83,78.67,78.77,775632.0,63.8093,63.8579,63.7283,63.8093,775632.0
2015-12-24 09:30:00,78.79,79.1,78.6,78.82,300295.0,63.8255,64.0766,63.6716,63.8498,300295.0
2015-12-24 10:00:00,78.8,78.81,78.5,78.78,239487.0,63.8336,63.8417,63.5906,63.8174,239487.0
2015-12-24 10:30:00,78.77,78.94,78.7,78.88,241914.0,63.8093,63.947,63.7526,63.8984,241914.0
2015-12-24 11:00:00,78.88,79.0,78.85,78.99,273024.0,63.8984,63.9956,63.8741,63.9875,273024.0
2015-12-24 11:30:00,78.98,79.0,78.83,78.85,330487.0,63.9794,63.9956,63.8579,63.8741,330487.0
2015-12-24 12:00:00,78.86,78.94,78.77,78.86,225086.0,63.8822,63.947,63.8093,63.8822,225086.0
2015-12-24 12:30:00,78.86,78.97,78.77,78.8,417119.0,63.8822,63.9713,63.8093,63.8336,417119.0
2015-12-28 09:30:00,78.49,78.65,78.06,78.64,294980.0,63.5825,63.7121,63.2341,63.704,294980.0
2015-12-28 10:00:00,78.64,78.64,78.21,78.44,201518.0,63.704,63.704,63.3556,63.542,201518.0
2015-12-28 10:30:00,78.43,78.5,77.96,78.12,223242.0,63.5339,63.5906,63.1531,63.2827,223242.0
2015-12-28 11:00:00,78.11,78.19,77.94,78.06,194254.0,63.2746,63.3394,63.1369,63.2341,194254.0
2015-12-28 11:30:00,78.06,78.35,78.05,78.27,175601.0,63.2341,63.4691,63.226,63.4042,175601.0
2015-12-28 12:00:00,78.27,78.56,78.23,78.54,306327.0,63.4042,63.6392,63.3718,63.623,306327.0
2015-12-28 12:30:00,78.53,78.54,78.27,78.34,333513.0,63.6149,63.623,63.4042,63.461,333513.0
2015-12-28 13:00:00,78.34,78.62,78.33,78.51,177215.0,63.461,63.6878,63.4529,63.5987,177215.0
2015-12-28 13:30:00,78.52,78.73,78.49,78.49,177196.0,63.6068,63.7769,63.5825,63.5825,177196.0
2015-12-28 14:00:00,78.49,78.49,78.09,78.25,218321.0,63.5825,63.5825,63.2584,63.388,218321.0
2015-12-28 14:30:00,78.25,78.29,78.06,78.21,309250.0,63.388,63.4204,63.2341,63.3556,309250.0
2015-12-28 15:00:00,78.23,78.3,78.1,78.25,303396.0,63.3718,63.4285,63.2665,63.388,303396.0
2015-12-28 15:30:00,78.25,78.41,78.21,78.35,547005.0,63.388,63.5177,63.3556,63.4691,547005.0
2015-12-29 09:30:00,78.6,78.98,78.4,78.56,327831.0,63.6716,63.9794,63.5096,63.6392,327831.0
2015-12-29 10:00:00,78.57,78.69,78.38,78.56,239926.0,63.6473,63.7445,63.4934,63.6392,239926.0
2015-12-29 10:30:00,78.58,78.65,78.26,78.29,154219.0,63.6554,63.7121,63.3961,63.4204,154219.0
2015-12-29 11:00:00,78.3,78.43,78.22,78.32,168827.0,63.4285,63.5339,63.3637,63.4447,168827.0
2015-12-29 11:30:00,78.32,78.53,78.11,78.49,223211.0,63.4447,63.6149,63.2746,63.5825,223211.0
2015-12-29 12:00:00,78.48,78.94,78.48,78.77,203986.0,63.5744,63.947,63.5744,63.8093,203986.0
2015-12-29 12:30:00,78.79,78.94,78.64,78.7,182727.0,63.8255,63.947,63.704,63.7526,182727.0
2015-12-29 13:00:00,78.7,78.76,78.52,78.62,142300.0,63.7526,63.8012,63.6068,63.6878,142300.0
2015-12-29 13:30:00,78.62,78.84,78.59,78.8,123938.0,63.6878,63.866,63.6635,63.8336,123938.0
2015-12-29 14:00:00,78.81,78.89,78.54,78.6,142171.0,63.8417,63.9065,63.623,63.6716,142171.0
2015-12-29 14:30:00,78.6,78.73,78.44,78.7,183269.0,63.6716,63.7769,63.542,63.7526,183269.0
2015-12-29 15:00:00,78.71,78.9,78.7,78.77,218591.0,63.7607,63.9146,63.7526,63.8093,218591.0
2015-12-29 15:30:00,78.78,79.05,78.71,78.97,556416.0,63.8174,64.0361,63.7607,63.9713,556416.0
2015-12-30 09:30:00,78.66,78.78,78.36,78.74,348442.0,63.7202,63.8174,63.4772,63.785,348442.0
2015-12-30 10:00:00,78.74,78.78,78.54,78.54,337977.0,63.785,63.8174,63.623,63.623,337977.0
2015-12-30 10:30:00,78.54,78.67,78.47,78.5,233193.0,63.623,63.7283,63.5663,63.5906,233193.0
2015-12-30 11:00:00,78.5,78.67,78.5,78.67,185401.0,63.5906,63.7283,63.5906,63.7283,185401.0
2015-12-30 11:30:00,78.69,78.69,78.51,78.56,155650.0,63.7445,63.7445,63.5987,63.6392,155650.0
2015-12-30 12:00:00,78.56,78.62,78.53,78.56,153688.0,63.6392,63.6878,63.6149,63.6392,153688.0
2015-12-30 12:30:00,78.57,78.69,78.53,78.69,124179.0,63.6473,63.7445,63.6149,63.7445,124179.0
2015-12-30 13:00:00,78.69,78.75,78.62,78.71,164644.0,63.7445,63.7931,63.6878,63.7607,164644.0
2015-12-30 13:30:00,78.71,78.72,78.58,78.59,132522.0,63.7607,63.7688,63.6554,63.6635,132522.0
2015-12-30 14:00:00,78.6,78.68,78.55,78.61,138192.0,63.6716,63.7364,63.6311,63.6797,138192.0
2015-12-30 14:30:00,78.61,78.63,78.52,78.56,210835.0,63.6797,63.6959,63.6068,63.6392,210835.0
2015-12-30 15:00:00,78.56,78.56,78.4,78.48,265449.0,63.6392,63.6392,63.5096,63.5744,265449.0
2015-12-30 15:30:00,78.47,78.56,78.16,78.51,607938.0,63.5663,63.6392,63.3151,63.5987,607938.0
2015-12-31 09:30:00,77.73,78.46,77.57,78.46,329473.0,62.9668,63.5582,62.8372,63.5582,329473.0
2015-12-31 10:00:00,78.42,78.54,78.35,78.45,206385.0,63.5258,63.623,63.4691,63.5501,206385.0
2015-12-31 10:30:00,78.46,78.47,78.26,78.46,171638.0,63.5582,63.5663,63.3961,63.5582,171638.0
2015-12-31 11:00:00,78.43,78.78,78.42,78.73,239078.0,63.5339,63.8174,63.5258,63.7769,239078.0
2015-12-31 11:30:00,78.72,78.97,78.65,78.97,222250.0,63.7688,63.9713,63.7121,63.9713,222250.0
2015-12-31 12:00:00,78.98,79.15,78.88,79.1,142831.0,63.9794,64.1171,63.8984,64.0766,142831.0
2015-12-31 12:30:00,79.12,79.12,78.72,78.74,102145.0,64.0928,64.0928,63.7688,63.785,102145.0
2015-12-31 13:00:00,78.7,78.79,78.53,78.75,99622.0,63.7526,63.8255,63.6149,63.7931,99622.0
2015-12-31 13:30:00,78.75,78.79,78.57,78.59,107916.0,63.7931,63.8255,63.6473,63.6635,107916.0
2015-12-31 14:00:00,78.59,78.61,78.07,78.14,122226.0,63.6635,63.6797,63.2422,63.2989,122226.0
2015-12-31 14:30:00,78.14,78.24,78.04,78.21,145910.0,63.2989,63.3799,63.2179,63.3556,145910.0
2015-12-31 15:00:00,78.2,78.33,78.16,78.24,268015.0,63.3475,63.4529,63.3151,63.3799,268015.0
2015-12-31 15:30:00,78.25,78.44,78.18,78.2,572964.0,63.388,63.542,63.3313,63.3475,572964.0
2016-01-04 09:30:00,76.87,77.04,76.15,76.51,669057.0,62.2701,62.4079,61.6869,61.9785,669057.0
2016-01-04 10:00:00,76.53,77.33,76.13,76.85,366558.0,61.9947,62.6428,61.6707,62.2539,366558.0
2016-01-04 10:30:00,76.85,77.03,76.64,76.93,371255.0,62.2539,62.3998,62.0838,62.3188,371255.0
2016-01-04 11:00:00,76.92,77.16,76.79,77.15,398116.0,62.3107,62.5051,62.2053,62.497,398116.0
2016-01-04 11:30:00,77.14,77.34,77.03,77.29,285699.0,62.4889,62.6509,62.3998,62.6104,285699.0
2016-01-04 12:00:00,77.28,77.56,77.16,77.45,275821.0,62.6023,62.8291,62.5051,62.74,275821.0
2016-01-04 12:30:00,77.44,77.78,77.25,77.58,273941.0,62.7319,63.0073,62.578,62.8453,273941.0
2016-01-04 13:00:00,77.58,78.25,77.49,78.21,364339.0,62.8453,63.388,62.7724,63.3556,364339.0
2016-01-04 13:30:00,78.22,78.56,78.16,78.49,364514.0,63.3637,63.6392,63.3151,63.5825,364514.0
2016-01-04 14:00:00,78.47,78.88,78.36,78.8,413973.0,63.5663,63.8984,63.4772,63.8336,413973.0
2016-01-04 14:30:00,78.8,78.81,78.34,78.53,640312.0,63.8336,63.8417,63.461,63.6149,640312.0
2016-01-04 15:00:00,78.53,78.56,78.36,78.46,488026.0,63.6149,63.6392,63.4772,63.5582,488026.0
2016-01-04 15:30:00,78.46,79.04,78.46,78.99,831006.0,63.5582,64.028,63.5582,63.9875,831006.0
2016-01-05 09:30:00,79.01,79.35,78.16,78.22,653961.0,64.0037,64.2791,63.3151,63.3637,653961.0
2016-01-05 10:00:00,78.22,78.41,77.47,77.48,603087.0,63.3637,63.5177,62.7562,62.7643,603087.0
2016-01-05 10:30:00,77.48,78.03,77.48,77.96,379545.0,62.7643,63.2098,62.7643,63.1531,379545.0
2016-01-05 11:00:00,77.95,78.13,77.42,77.5,316840.0,63.145,63.2908,62.7157,62.7805,316840.0
2016-01-05 11:30:00,77.5,77.92,77.45,77.6,322276.0,62.7805,63.1207,62.74,62.8615,322276.0
2016-01-05 12:00:00,77.6,77.6,77.3,77.51,440316.0,62.8615,62.8615,62.6185,62.7886,440316.0
2016-01-05 12:30:00,77.5,77.69,77.4,77.48,302702.0,62.7805,62.9344,62.6995,62.7643,302702.0
2016-01-05 13:00:00,77.48,77.94,77.44,77.82,294662.0,62.7643,63.1369,62.7319,63.0397,294662.0
2016-01-05 13:30:00,77.81,78.16,77.75,77.82,290889.0,63.0316,63.3151,62.983,63.0397,290889.0
2016-01-05 14:00:00,77.84,78.22,77.84,78.13,394205.0,63.0559,63.3637,63.0559,63.2908,394205.0
2016-01-05 14:30:00,78.13,78.22,78.0,78.12,320085.0,63.2908,63.3637,63.1855,63.2827,320085.0
2016-01-05 15:00:00,78.14,78.21,77.86,78.03,417984.0,63.2989,63.3556,63.0721,63.2098,417984.0
2016-01-05 15:30:00,78.04,78.25,77.97,78.22,789133.0,63.2179,63.388,63.1612,63.3637,789133.0
2016-01-06 09:30:00,76.75,77.19,76.16,76.24,548997.0,62.1729,62.5294,61.695,61.7598,548997.0
2016-01-06 10:00:00,76.18,76.26,75.75,75.94,510504.0,61.7112,61.776,61.3629,61.5168,510504.0
2016-01-06 10:30:00,75.94,75.95,75.51,75.64,588990.0,61.5168,61.5249,61.1685,61.2738,588990.0
2016-01-06 11:00:00,75.64,76.1,75.64,75.94,319570.0,61.2738,61.6464,61.2738,61.5168,319570.0
2016-01-06 11:30:00,75.95,75.95,75.33,75.37,803727.0,61.5249,61.5249,61.0226,61.055,803727.0
2016-01-06 12:00:00,75.36,75.69,75.16,75.65,319742.0,61.0469,61.3143,60.8849,61.2819,319742.0
2016-01-06 12:30:00,75.65,75.73,75.35,75.35,325059.0,61.2819,61.3467,61.0388,61.0388,325059.0
2016-01-06 13:00:00,75.36,75.44,74.9,75.02,360189.0,61.0469,61.1117,60.6743,60.7715,360189.0
2016-01-06 13:30:00,75.02,75.1,74.84,74.97,269517.0,60.7715,60.8363,60.6257,60.731,269517.0
2016-01-06 14:00:00,74.97,75.38,74.93,75.27,265624.0,60.731,61.0631,60.6986,60.974,265624.0
2016-01-06 14:30:00,75.26,75.28,74.28,74.32,444893.0,60.9659,60.9821,60.1721,60.2045,444893.0
2016-01-06 15:00:00,74.32,74.81,74.24,74.78,469242.0,60.2045,60.6014,60.1397,60.5771,469242.0
2016-01-06 15:30:00,74.78,74.96,74.66,74.85,1050031.0,60.5771,60.7229,60.4799,60.6338,1050031.0
2016-01-07 09:30:00,73.39,73.39,72.42,72.59,1054726.0,59.4511,59.4511,58.6653,58.803,1054726.0
2016-01-07 10:00:00,72.58,73.03,72.43,72.93,823249.0,58.7949,59.1595,58.6734,59.0785,823249.0
2016-01-07 10:30:00,72.94,73.46,72.81,73.44,677927.0,59.0866,59.5078,58.9813,59.4916,677927.0
2016-01-07 11:00:00,73.45,74.1,73.38,73.94,587543.0,59.4997,60.0263,59.443,59.8966,587543.0
2016-01-07 11:30:00,73.95,74.08,73.54,74.01,333651.0,59.9047,60.01,59.5726,59.9533,333651.0
2016-01-07 12:00:00,74.01,74.19,73.86,73.9,250884.0,59.9533,60.0992,59.8318,59.8642,250884.0
2016-01-07 12:30:00,73.89,73.93,73.65,73.67,270095.0,59.8561,59.8885,59.6617,59.6779,270095.0
2016-01-07 13:00:00,73.66,73.74,73.5,73.66,425682.0,59.6698,59.7346,59.5402,59.6698,425682.0
2016-01-07 13:30:00,73.66,73.94,73.56,73.76,392275.0,59.6698,59.8966,59.5888,59.7508,392275.0
2016-01-07 14:00:00,73.76,73.78,73.35,73.36,503782.0,59.7508,59.767,59.4187,59.4268,503782.0
2016-01-07 14:30:00,73.36,73.76,73.31,73.37,522254.0,59.4268,59.7508,59.3863,59.4349,522254.0
2016-01-07 15:00:00,73.36,73.41,73.05,73.05,602439.0,59.4268,59.4673,59.1757,59.1757,602439.0
2016-01-07 15:30:00,73.05,73.34,73.0,73.1,1229871.0,59.1757,59.4106,59.1352,59.2162,1229871.0
2016-01-08 09:30:00,73.56,73.82,73.2,73.64,718418.0,59.5888,59.7994,59.2972,59.6536,718418.0
2016-01-08 10:00:00,73.61,74.17,73.47,74.09,521917.0,59.6293,60.083,59.5159,60.0182,521917.0
2016-01-08 10:30:00,74.08,74.23,73.81,74.02,341136.0,60.01,60.1316,59.7913,59.9614,341136.0
2016-01-08 11:00:00,74.02,74.29,73.83,73.83,530732.0,59.9614,60.1802,59.8075,59.8075,530732.0
2016-01-08 11:30:00,73.84,74.38,73.69,74.25,613753.0,59.8156,60.2531,59.6941,60.1478,613753.0
2016-01-08 12:00:00,74.26,74.3,74.08,74.17,211418.0,60.1559,60.1883,60.01,60.083,211418.0
2016-01-08 12:30:00,74.17,74.17,73.95,74.03,294137.0,60.083,60.083,59.9047,59.9695,294137.0
2016-01-08 13:00:00,74.03,74.11,73.78,73.9,361191.0,59.9695,60.0344,59.767,59.8642,361191.0
2016-01-08 13:30:00,73.89,74.2,73.89,74.03,382242.0,59.8561,60.1073,59.8561,59.9695,382242.0
2016-01-08 14:00:00,74.04,74.13,73.91,73.94,407971.0,59.9776,60.0506,59.8723,59.8966,407971.0
2016-01-08 14:30:00,73.93,74.1,73.83,73.93,368235.0,59.8885,60.0263,59.8075,59.8885,368235.0
2016-01-08 15:00:00,73.91,74.08,73.73,73.82,553038.0,59.8723,60.01,59.7265,59.7994,553038.0
2016-01-08 15:30:00,73.81,73.95,73.72,73.84,1128309.0,59.7913,59.9047,59.7184,59.8156,1128309.0
2016-01-11 09:30:00,74.36,75.05,73.91,74.32,755885.0,60.2369,60.7958,59.8723,60.2045,755885.0
2016-01-11 10:00:00,74.32,74.53,74.01,74.22,435720.0,60.2045,60.3746,59.9533,60.1235,435720.0
2016-01-11 10:30:00,74.24,74.44,73.84,73.88,388642.0,60.1397,60.3017,59.8156,59.848,388642.0
2016-01-11 11:00:00,73.88,74.18,73.63,74.0,371641.0,59.848,60.0911,59.6455,59.9452,371641.0
2016-01-11 11:30:00,74.0,74.36,73.87,74.23,288379.0,59.9452,60.2369,59.8399,60.1316,288379.0
2016-01-11 12:00:00,74.24,74.26,73.96,74.06,326177.0,60.1397,60.1559,59.9128,59.9938,326177.0
2016-01-11 12:30:00,74.05,74.25,74.05,74.19,298771.0,59.9857,60.1478,59.9857,60.0992,298771.0
2016-01-11 13:00:00,74.2,74.36,74.04,74.15,443586.0,60.1073,60.2369,59.9776,60.0668,443586.0
2016-01-11 13:30:00,74.15,74.26,74.01,74.08,572071.0,60.0668,60.1559,59.9533,60.01,572071.0
2016-01-11 14:00:00,74.08,74.46,73.98,74.33,364677.0,60.01,60.3179,59.929,60.2126,364677.0
2016-01-11 14:30:00,74.33,74.76,74.27,74.53,400306.0,60.2126,60.5609,60.164,60.3746,400306.0
2016-01-11 15:00:00,74.52,74.59,74.22,74.48,643951.0,60.3665,60.4232,60.1235,60.3341,643951.0
2016-01-11 15:30:00,74.48,74.97,74.47,74.8,1437815.0,60.3341,60.731,60.326,60.5933,1437815.0
2016-01-12 09:30:00,75.51,76.46,75.19,75.81,582710.0,61.1685,61.938,60.9092,61.4115,582710.0
2016-01-12 10:00:00,75.83,75.94,75.48,75.66,501429.0,61.4277,61.5168,61.1441,61.29,501429.0
2016-01-12 10:30:00,75.66,76.0,75.46,75.55,305396.0,61.29,61.5654,61.1279,61.2009,305396.0
2016-01-12 11:00:00,75.56,75.82,75.19,75.21,353880.0,61.209,61.4196,60.9092,60.9254,353880.0
2016-01-12 11:30:00,75.2,75.36,75.08,75.14,611486.0,60.9173,61.0469,60.8201,60.8687,611486.0
2016-01-12 12:00:00,75.14,75.35,74.67,74.68,336601.0,60.8687,61.0388,60.488,60.4961,336601.0
2016-01-12 12:30:00,74.67,74.74,74.38,74.65,254500.0,60.488,60.5447,60.2531,60.4718,254500.0
2016-01-12 13:00:00,74.65,75.07,74.64,74.94,359228.0,60.4718,60.812,60.4637,60.7067,359228.0
2016-01-12 13:30:00,74.94,75.24,74.89,75.01,303147.0,60.7067,60.9497,60.6662,60.7634,303147.0
2016-01-12 14:00:00,75.01,75.26,74.9,75.1,516876.0,60.7634,60.9659,60.6743,60.8363,516876.0
2016-01-12 14:30:00,75.08,75.46,74.98,75.39,385336.0,60.8201,61.1279,60.7391,61.0712,385336.0
2016-01-12 15:00:00,75.39,76.03,75.24,75.87,502298.0,61.0712,61.5897,60.9497,61.4601,502298.0
2016-01-12 15:30:00,75.87,76.42,75.68,76.27,1050898.0,61.4601,61.9056,61.3062,61.7841,1050898.0
2016-01-13 09:30:00,76.2,76.84,75.14,75.66,817879.0,61.7274,62.2458,60.8687,61.29,817879.0
2016-01-13 10:00:00,75.71,75.93,74.96,75.23,529666.0,61.3305,61.5087,60.7229,60.9416,529666.0
2016-01-13 10:30:00,75.21,75.21,74.44,74.8,629173.0,60.9254,60.9254,60.3017,60.5933,629173.0
2016-01-13 11:00:00,74.79,74.89,74.29,74.45,265682.0,60.5852,60.6662,60.1802,60.3098,265682.0
2016-01-13 11:30:00,74.42,74.63,74.2,74.31,351608.0,60.2855,60.4556,60.1073,60.1964,351608.0
2016-01-13 12:00:00,74.31,74.37,74.08,74.18,586022.0,60.1964,60.245,60.01,60.0911,586022.0
2016-01-13 12:30:00,74.16,74.24,74.01,74.06,529078.0,60.0749,60.1397,59.9533,59.9938,529078.0
2016-01-13 13:00:00,74.06,74.15,73.72,73.86,447024.0,59.9938,60.0668,59.7184,59.8318,447024.0
2016-01-13 13:30:00,73.85,73.86,73.26,73.52,458087.0,59.8237,59.8318,59.3458,59.5564,458087.0
2016-01-13 14:00:00,73.51,73.78,73.46,73.75,614927.0,59.5483,59.767,59.5078,59.7427,614927.0
2016-01-13 14:30:00,73.73,73.79,73.21,73.55,631693.0,59.7265,59.7751,59.3053,59.5807,631693.0
2016-01-13 15:00:00,73.54,74.07,73.53,73.94,658698.0,59.5726,60.0019,59.5645,59.8966,658698.0
2016-01-13 15:30:00,73.92,74.26,73.81,73.85,1163393.0,59.8804,60.1559,59.7913,59.8237,1163393.0
2016-01-14 09:30:00,73.86,74.68,73.7,73.82,466036.0,59.8318,60.4961,59.7022,59.7994,466036.0
2016-01-14 10:00:00,73.82,75.98,73.78,75.95,582517.0,59.7994,61.5492,59.767,61.5249,582517.0
2016-01-14 10:30:00,75.95,76.6,75.79,76.03,619597.0,61.5249,62.0514,61.3953,61.5897,619597.0
2016-01-14 11:00:00,76.03,76.13,75.03,75.19,366398.0,61.5897,61.6707,60.7796,60.9092,366398.0
2016-01-14 11:30:00,75.21,75.48,75.03,75.31,268204.0,60.9254,61.1441,60.7796,61.0064,268204.0
2016-01-14 12:00:00,75.3,75.4,74.75,75.16,262709.0,60.9983,61.0793,60.5528,60.8849,262709.0
2016-01-14 12:30:00,75.19,75.56,75.12,75.25,250973.0,60.9092,61.209,60.8525,60.9578,250973.0
2016-01-14 13:00:00,75.25,75.94,75.21,75.92,313516.0,60.9578,61.5168,60.9254,61.5006,313516.0
2016-01-14 13:30:00,75.94,76.13,75.57,75.95,395766.0,61.5168,61.6707,61.2171,61.5249,395766.0
2016-01-14 14:00:00,75.96,76.11,75.81,75.98,394629.0,61.533,61.6545,61.4115,61.5492,394629.0
2016-01-14 14:30:00,75.99,76.04,75.68,75.95,344561.0,61.5573,61.5978,61.3062,61.5249,344561.0
2016-01-14 15:00:00,75.97,75.97,75.67,75.68,340616.0,61.5411,61.5411,61.2981,61.3062,340616.0
2016-01-14 15:30:00,75.68,75.7,75.27,75.42,1245298.0,61.3062,61.3224,60.974,61.0955,1245298.0
2016-01-15 09:30:00,72.84,74.15,72.63,73.92,1159623.0,59.0056,60.0668,58.8354,59.8804,1159623.0
2016-01-15 10:00:00,73.92,74.01,73.32,73.57,752244.0,59.8804,59.9533,59.3944,59.5969,752244.0
2016-01-15 10:30:00,73.53,73.82,73.44,73.59,462671.0,59.5645,59.7994,59.4916,59.6131,462671.0
2016-01-15 11:00:00,73.6,73.82,73.43,73.74,357544.0,59.6212,59.7994,59.4835,59.7346,357544.0
2016-01-15 11:30:00,73.73,73.8,73.32,73.38,203271.0,59.7265,59.7832,59.3944,59.443,203271.0
2016-01-15 12:00:00,73.38,73.54,73.19,73.37,226546.0,59.443,59.5726,59.2891,59.4349,226546.0
2016-01-15 12:30:00,73.35,73.61,73.07,73.55,352816.0,59.4187,59.6293,59.1919,59.5807,352816.0
2016-01-15 13:00:00,73.54,73.62,73.16,73.46,202541.0,59.5726,59.6374,59.2648,59.5078,202541.0
2016-01-15 13:30:00,73.42,74.03,73.33,73.92,332738.0,59.4754,59.9695,59.4025,59.8804,332738.0
2016-01-15 14:00:00,73.91,73.99,73.48,73.48,374333.0,59.8723,59.9371,59.524,59.524,374333.0
2016-01-15 14:30:00,73.48,73.92,73.42,73.92,331856.0,59.524,59.8804,59.4754,59.8804,331856.0
2016-01-15 15:00:00,73.91,74.27,73.69,74.2,386910.0,59.8723,60.164,59.6941,60.1073,386910.0
2016-01-15 15:30:00,74.2,74.25,73.88,74.12,839600.0,60.1073,60.1478,59.848,60.0425,839600.0
2016-01-19 09:30:00,74.99,75.16,73.37,73.83,550378.0,60.7472,60.8849,59.4349,59.8075,550378.0
2016-01-19 10:00:00,73.85,74.32,73.72,74.1,318497.0,59.8237,60.2045,59.7184,60.0263,318497.0
2016-01-19 10:30:00,74.1,74.19,73.89,73.93,458223.0,60.0263,60.0992,59.8561,59.8885,458223.0
2016-01-19 11:00:00,73.94,74.54,73.9,74.54,384505.0,59.8966,60.3827,59.8642,60.3827,384505.0
2016-01-19 11:30:00,74.55,74.77,74.27,74.48,281202.0,60.3908,60.569,60.164,60.3341,281202.0
2016-01-19 12:00:00,74.47,74.5,73.97,74.2,374694.0,60.326,60.3503,59.9209,60.1073,374694.0
2016-01-19 12:30:00,74.2,74.28,73.93,73.99,352402.0,60.1073,60.1721,59.8885,59.9371,352402.0
2016-01-19 13:00:00,74.0,74.12,73.66,73.79,509602.0,59.9452,60.0425,59.6698,59.7751,509602.0
2016-01-19 13:30:00,73.78,73.94,73.52,73.67,503558.0,59.767,59.8966,59.5564,59.6779,503558.0
2016-01-19 14:00:00,73.65,73.7,73.27,73.4,543909.0,59.6617,59.7022,59.3539,59.4592,543909.0
2016-01-19 14:30:00,73.41,73.8,73.39,73.73,610563.0,59.4673,59.7832,59.4511,59.7265,610563.0
2016-01-19 15:00:00,73.74,74.22,73.62,74.17,643447.0,59.7346,60.1235,59.6374,60.083,643447.0
2016-01-19 15:30:00,74.17,74.4,74.02,74.06,601977.0,60.083,60.2693,59.9614,59.9938,601977.0
2016-01-20 09:30:00,72.68,73.17,71.81,72.24,1109167.0,58.876,59.2729,58.1712,58.5195,1109167.0
2016-01-20 10:00:00,72.22,72.57,72.15,72.4,784397.0,58.5033,58.7868,58.4466,58.6491,784397.0
2016-01-20 10:30:00,72.38,72.81,71.88,72.0,779105.0,58.6329,58.9813,58.2279,58.3251,779105.0
2016-01-20 11:00:00,72.0,72.57,72.0,72.2,527494.0,58.3251,58.7868,58.3251,58.4871,527494.0
2016-01-20 11:30:00,72.22,72.25,71.85,72.0,625764.0,58.5033,58.5276,58.2036,58.3251,625764.0
2016-01-20 12:00:00,72.02,72.08,71.57,71.59,713894.0,58.3413,58.3899,57.9768,57.993,713894.0
2016-01-20 12:30:00,71.62,72.37,71.61,72.35,549191.0,58.0173,58.6248,58.0092,58.6086,549191.0
2016-01-20 13:00:00,72.37,72.39,71.75,72.03,481407.0,58.6248,58.641,58.1226,58.3494,481407.0
2016-01-20 13:30:00,72.05,72.97,72.03,72.71,505454.0,58.3656,59.1109,58.3494,58.9003,505454.0
2016-01-20 14:00:00,72.7,73.04,72.46,72.72,483928.0,58.8922,59.1676,58.6977,58.9084,483928.0
2016-01-20 14:30:00,72.72,73.14,72.6,72.98,529705.0,58.9084,59.2486,58.8111,59.119,529705.0
2016-01-20 15:00:00,72.99,74.15,72.88,73.85,597287.0,59.1271,60.0668,59.038,59.8237,597287.0
2016-01-20 15:30:00,73.85,73.93,73.3,73.61,1512227.0,59.8237,59.8885,59.3782,59.6293,1512227.0
2016-01-21 09:30:00,69.5,69.74,67.06,68.25,4064074.0,56.2999,56.4943,54.3234,55.2873,4064074.0
2016-01-21 10:00:00,68.22,69.53,68.16,69.49,1950719.0,55.263,56.3242,55.2144,56.2918,1950719.0
2016-01-21 10:30:00,69.52,69.73,68.91,68.91,1256187.0,56.3161,56.4862,55.822,55.822,1256187.0
2016-01-21 11:00:00,68.92,69.89,68.66,69.09,1063699.0,55.8301,56.6159,55.6195,55.9678,1063699.0
2016-01-21 11:30:00,69.1,69.89,68.99,69.6,992419.0,55.9759,56.6159,55.8868,56.3809,992419.0
2016-01-21 12:00:00,69.62,71.09,69.62,70.88,1064664.0,56.3971,57.5879,56.3971,57.4178,1064664.0
2016-01-21 12:30:00,70.91,70.95,70.32,70.91,843935.0,57.4421,57.4745,56.9642,57.4421,843935.0
2016-01-21 13:00:00,70.89,71.41,70.88,71.06,747401.0,57.4259,57.8472,57.4178,57.5636,747401.0
2016-01-21 13:30:00,71.06,71.37,70.83,71.34,724098.0,57.5636,57.8148,57.3773,57.7905,724098.0
2016-01-21 14:00:00,71.34,71.51,70.95,71.3,796081.0,57.7905,57.9282,57.4745,57.7581,796081.0
2016-01-21 14:30:00,71.28,71.73,70.97,71.38,789120.0,57.7419,58.1064,57.4907,57.8229,789120.0
2016-01-21 15:00:00,71.38,71.47,70.49,70.77,791388.0,57.8229,57.8958,57.1019,57.3287,791388.0
2016-01-21 15:30:00,70.77,71.26,70.6,71.08,2262233.0,57.3287,57.7256,57.191,57.5798,2262233.0
2016-01-22 09:30:00,71.34,72.35,70.43,70.63,1605838.0,57.7905,58.6086,57.0533,57.2153,1605838.0
2016-01-22 10:00:00,70.64,70.75,69.59,69.74,1487961.0,57.2234,57.3125,56.3728,56.4943,1487961.0
2016-01-22 10:30:00,69.75,70.47,68.84,68.97,1252230.0,56.5024,57.0857,55.7653,55.8706,1252230.0
2016-01-22 11:00:00,68.98,69.51,68.66,69.37,1076151.0,55.8787,56.308,55.6195,56.1946,1076151.0
2016-01-22 11:30:00,69.37,69.38,68.54,68.74,686992.0,56.1946,56.2027,55.5223,55.6843,686992.0
2016-01-22 12:00:00,68.72,68.87,68.51,68.63,531591.0,55.6681,55.7896,55.498,55.5952,531591.0
2016-01-22 12:30:00,68.64,69.03,68.45,68.76,594557.0,55.6033,55.9192,55.4494,55.7005,594557.0
2016-01-22 13:00:00,68.77,69.04,68.43,68.67,613333.0,55.7086,55.9273,55.4331,55.6276,613333.0
2016-01-22 13:30:00,68.68,69.28,68.65,68.98,728496.0,55.6357,56.1217,55.6114,55.8787,728496.0
2016-01-22 14:00:00,68.99,69.71,68.84,69.67,818046.0,55.8868,56.47,55.7653,56.4376,818046.0
2016-01-22 14:30:00,69.69,70.22,69.5,70.15,863444.0,56.4538,56.8832,56.2999,56.8265,863444.0
2016-01-22 15:00:00,70.14,70.18,69.68,69.73,1315475.0,56.8184,56.8508,56.4457,56.4862,1315475.0
2016-01-22 15:30:00,69.74,70.39,69.46,70.0,2627588.0,56.4943,57.0209,56.2675,56.705,2627588.0
2016-01-25 09:30:00,69.66,69.75,68.97,69.15,696005.0,56.4295,56.5024,55.8706,56.0164,696005.0
2016-01-25 10:00:00,69.14,69.77,68.99,69.04,444489.0,56.0083,56.5186,55.8868,55.9273,444489.0
2016-01-25 10:30:00,69.05,69.38,68.99,69.28,319030.0,55.9354,56.2027,55.8868,56.1217,319030.0
2016-01-25 11:00:00,69.26,69.37,69.14,69.32,350389.0,56.1055,56.1946,56.0083,56.1541,350389.0
2016-01-25 11:30:00,69.3,69.46,69.23,69.38,246380.0,56.1379,56.2675,56.0812,56.2027,246380.0
2016-01-25 12:00:00,69.37,69.5,69.21,69.27,238122.0,56.1946,56.2999,56.065,56.1136,238122.0
2016-01-25 12:30:00,69.29,69.73,69.24,69.45,284094.0,56.1298,56.4862,56.0893,56.2594,284094.0
2016-01-25 13:00:00,69.45,69.53,69.36,69.47,324621.0,56.2594,56.3242,56.1865,56.2756,324621.0
2016-01-25 13:30:00,69.47,69.51,69.28,69.32,227848.0,56.2756,56.308,56.1217,56.1541,227848.0
2016-01-25 14:00:00,69.31,69.4,69.12,69.3,449098.0,56.146,56.2189,55.9921,56.1379,449098.0
2016-01-25 14:30:00,69.3,69.34,69.08,69.32,418968.0,56.1379,56.1703,55.9597,56.1541,418968.0
2016-01-25 15:00:00,69.32,69.37,68.87,68.89,767989.0,56.1541,56.1946,55.7896,55.8058,767989.0
2016-01-25 15:30:00,68.88,68.93,68.66,68.81,1321942.0,55.7977,55.8382,55.6195,55.741,1321942.0
2016-01-26 09:30:00,69.34,69.69,69.11,69.34,603210.0,56.1703,56.4538,55.984,56.1703,603210.0
2016-01-26 10:00:00,69.39,69.99,69.37,69.78,538349.0,56.2108,56.6969,56.1946,56.5267,538349.0
2016-01-26 10:30:00,69.78,70.23,69.78,70.02,265501.0,56.5267,56.8913,56.5267,56.7212,265501.0
2016-01-26 11:00:00,70.0,70.18,70.0,70.14,389549.0,56.705,56.8508,56.705,56.8184,389549.0
2016-01-26 11:30:00,70.15,70.33,70.05,70.32,919666.0,56.8265,56.9723,56.7455,56.9642,919666.0
2016-01-26 12:00:00,70.34,70.47,70.24,70.34,211888.0,56.9804,57.0857,56.8994,56.9804,211888.0
2016-01-26 12:30:00,70.34,70.36,70.0,70.06,200301.0,56.9804,56.9966,56.705,56.7536,200301.0
2016-01-26 13:00:00,70.06,70.13,69.98,69.99,216667.0,56.7536,56.8103,56.6888,56.6969,216667.0
2016-01-26 13:30:00,70.0,70.06,69.84,69.85,230592.0,56.705,56.7536,56.5753,56.5834,230592.0
2016-01-26 14:00:00,69.84,70.04,69.74,70.0,292808.0,56.5753,56.7374,56.4943,56.705,292808.0
2016-01-26 14:30:00,69.98,70.08,69.93,69.96,293539.0,56.6888,56.7698,56.6483,56.6726,293539.0
2016-01-26 15:00:00,69.95,69.98,69.77,69.92,406774.0,56.6645,56.6888,56.5186,56.6402,406774.0
2016-01-26 15:30:00,69.92,70.04,69.84,70.02,941847.0,56.6402,56.7374,56.5753,56.7212,941847.0
2016-01-27 09:30:00,70.0,70.98,70.0,70.46,412513.0,56.705,57.4988,56.705,57.0776,412513.0
2016-01-27 10:00:00,70.46,70.56,69.93,70.26,330299.0,57.0776,57.1586,56.6483,56.9156,330299.0
2016-01-27 10:30:00,70.28,70.54,70.02,70.02,246774.0,56.9318,57.1424,56.7212,56.7212,246774.0
2016-01-27 11:00:00,70.02,70.19,69.92,70.02,674212.0,56.7212,56.8589,56.6402,56.7212,674212.0
2016-01-27 11:30:00,70.02,70.42,69.94,70.12,404000.0,56.7212,57.0452,56.6564,56.8022,404000.0
2016-01-27 12:00:00,70.13,70.22,70.0,70.04,209547.0,56.8103,56.8832,56.705,56.7374,209547.0
2016-01-27 12:30:00,70.03,70.1,69.91,69.91,239853.0,56.7293,56.786,56.6321,56.6321,239853.0
2016-01-27 13:00:00,69.92,69.94,69.68,69.81,229441.0,56.6402,56.6564,56.4457,56.551,229441.0
2016-01-27 13:30:00,69.82,70.02,69.75,69.91,247077.0,56.5591,56.7212,56.5024,56.6321,247077.0
2016-01-27 14:00:00,69.91,70.12,69.38,69.72,500600.0,56.6321,56.8022,56.2027,56.4781,500600.0
2016-01-27 14:30:00,69.72,69.74,69.27,69.29,463576.0,56.4781,56.4943,56.1136,56.1298,463576.0
2016-01-27 15:00:00,69.3,69.31,68.72,69.0,595485.0,56.1379,56.146,55.6681,55.8949,595485.0
2016-01-27 15:30:00,68.99,69.27,68.97,69.06,890491.0,55.8868,56.1136,55.8706,55.9435,890491.0
2016-01-28 09:30:00,69.85,70.23,69.53,70.03,589522.0,56.5834,56.8913,56.3242,56.7293,589522.0
2016-01-28 10:00:00,70.02,70.03,69.39,69.39,410394.0,56.7212,56.7293,56.2108,56.2108,410394.0
2016-01-28 10:30:00,69.4,69.52,68.87,69.14,401027.0,56.2189,56.3161,55.7896,56.0083,401027.0
2016-01-28 11:00:00,69.14,69.56,68.97,68.98,409091.0,56.0083,56.3485,55.8706,55.8787,409091.0
2016-01-28 11:30:00,68.98,69.08,68.72,68.73,552992.0,55.8787,55.9597,55.6681,55.6762,552992.0
2016-01-28 12:00:00,68.75,69.13,68.73,69.12,336897.0,55.6924,56.0002,55.6762,55.9921,336897.0
2016-01-28 12:30:00,69.13,69.6,69.07,69.57,259620.0,56.0002,56.3809,55.9516,56.3566,259620.0
2016-01-28 13:00:00,69.58,69.71,69.29,69.63,239855.0,56.3647,56.47,56.1298,56.4052,239855.0
2016-01-28 13:30:00,69.62,70.02,69.62,69.79,444568.0,56.3971,56.7212,56.3971,56.5348,444568.0
2016-01-28 14:00:00,69.79,70.02,69.75,69.98,333615.0,56.5348,56.7212,56.5024,56.6888,333615.0
2016-01-28 14:30:00,69.99,70.12,69.95,70.1,468611.0,56.6969,56.8022,56.6645,56.786,468611.0
2016-01-28 15:00:00,70.11,70.31,70.02,70.11,431443.0,56.7941,56.9561,56.7212,56.7941,431443.0
2016-01-28 15:30:00,70.09,70.27,70.04,70.15,1039545.0,56.7779,56.9237,56.7374,56.8265,1039545.0
2016-01-29 09:30:00,70.5,71.34,70.17,71.32,536274.0,57.11,57.7905,56.8427,57.7743,536274.0
2016-01-29 10:00:00,71.33,71.78,71.18,71.27,438146.0,57.7824,58.1469,57.6608,57.7338,438146.0
2016-01-29 10:30:00,71.27,71.54,71.16,71.35,351666.0,57.7338,57.9525,57.6446,57.7986,351666.0
2016-01-29 11:00:00,71.35,71.56,71.27,71.51,277957.0,57.7986,57.9687,57.7338,57.9282,277957.0
2016-01-29 11:30:00,71.52,71.77,71.39,71.7,329650.0,57.9363,58.1388,57.831,58.0821,329650.0
2016-01-29 12:00:00,71.69,71.86,71.56,71.73,259528.0,58.074,58.2117,57.9687,58.1064,259528.0
2016-01-29 12:30:00,71.73,71.98,71.54,71.85,357660.0,58.1064,58.3089,57.9525,58.2036,357660.0
2016-01-29 13:00:00,71.85,71.91,71.66,71.71,315241.0,58.2036,58.2522,58.0497,58.0902,315241.0
2016-01-29 13:30:00,71.71,71.8,71.24,71.26,279466.0,58.0902,58.1631,57.7094,57.7256,279466.0
2016-01-29 14:00:00,71.26,71.32,71.13,71.3,241508.0,57.7256,57.7743,57.6203,57.7581,241508.0
2016-01-29 14:30:00,71.3,71.36,71.19,71.25,334840.0,57.7581,57.8067,57.6689,57.7175,334840.0
2016-01-29 15:00:00,71.25,71.8,71.23,71.74,417383.0,57.7175,58.1631,57.7013,58.1145,417383.0
2016-01-29 15:30:00,71.73,72.03,71.66,71.96,1047705.0,58.1064,58.3494,58.0497,58.2927,1047705.0
2016-02-01 09:30:00,70.9,70.96,70.35,70.83,535233.0,57.434,57.4826,56.9885,57.3773,535233.0
2016-02-01 10:00:00,70.8,71.49,70.8,71.26,419468.0,57.353,57.912,57.353,57.7256,419468.0
2016-02-01 10:30:00,71.25,71.44,70.92,71.39,582050.0,57.7175,57.8715,57.4502,57.831,582050.0
2016-02-01 11:00:00,71.4,71.56,71.18,71.51,363294.0,57.8391,57.9687,57.6608,57.9282,363294.0
2016-02-01 11:30:00,71.51,72.35,71.47,72.32,472616.0,57.9282,58.6086,57.8958,58.5843,472616.0
2016-02-01 12:00:00,72.33,72.59,72.31,72.53,513713.0,58.5924,58.803,58.5762,58.7544,513713.0
2016-02-01 12:30:00,72.53,73.0,72.51,72.68,590065.0,58.7544,59.1352,58.7382,58.876,590065.0
2016-02-01 13:00:00,72.68,73.15,72.65,73.11,434994.0,58.876,59.2567,58.8516,59.2243,434994.0
2016-02-01 13:30:00,73.11,73.14,72.93,73.02,403739.0,59.2243,59.2486,59.0785,59.1514,403739.0
2016-02-01 14:00:00,73.02,73.29,72.95,73.03,431966.0,59.1514,59.3701,59.0947,59.1595,431966.0
2016-02-01 14:30:00,73.04,73.56,72.93,73.51,565812.0,59.1676,59.5888,59.0785,59.5483,565812.0
2016-02-01 15:00:00,73.5,73.52,73.21,73.27,717701.0,59.5402,59.5564,59.3053,59.3539,717701.0
2016-02-01 15:30:00,73.28,73.38,73.03,73.06,973268.0,59.362,59.443,59.1595,59.1838,973268.0
2016-02-02 09:30:00,73.26,73.36,71.95,72.45,1424177.0,59.3458,59.4268,58.2846,58.6896,1424177.0
2016-02-02 10:00:00,72.46,72.94,72.08,72.24,478263.0,58.6977,59.0866,58.3899,58.5195,478263.0
2016-02-02 10:30:00,72.27,72.35,71.6,71.6,740947.0,58.5438,58.6086,58.0011,58.0011,740947.0
2016-02-02 11:00:00,71.58,71.84,71.5,71.76,568932.0,57.9849,58.1955,57.9201,58.1307,568932.0
2016-02-02 11:30:00,71.76,71.98,71.68,71.84,475233.0,58.1307,58.3089,58.0659,58.1955,475233.0
2016-02-02 12:00:00,71.84,71.85,71.17,71.35,373824.0,58.1955,58.2036,57.6527,57.7986,373824.0
2016-02-02 12:30:00,71.35,71.48,71.24,71.48,472290.0,57.7986,57.9039,57.7094,57.9039,472290.0
2016-02-02 13:00:00,71.47,71.47,71.25,71.39,332586.0,57.8958,57.8958,57.7175,57.831,332586.0
2016-02-02 13:30:00,71.38,71.57,71.28,71.49,499322.0,57.8229,57.9768,57.7419,57.912,499322.0
2016-02-02 14:00:00,71.49,71.73,71.44,71.61,448129.0,57.912,58.1064,57.8715,58.0092,448129.0
2016-02-02 14:30:00,71.61,71.76,71.51,71.56,500637.0,58.0092,58.1307,57.9282,57.9687,500637.0
2016-02-02 15:00:00,71.55,71.75,71.34,71.66,700407.0,57.9606,58.1226,57.7905,58.0497,700407.0
2016-02-02 15:30:00,71.65,71.84,71.6,71.71,765124.0,58.0416,58.1955,58.0011,58.0902,765124.0
2016-02-03 09:30:00,71.99,72.19,71.55,71.95,445764.0,58.317,58.479,57.9606,58.2846,445764.0
2016-02-03 10:00:00,71.94,71.96,70.65,70.68,359509.0,58.2765,58.2927,57.2315,57.2558,359509.0
2016-02-03 10:30:00,70.67,71.14,70.54,71.06,676357.0,57.2477,57.6284,57.1424,57.5636,676357.0
2016-02-03 11:00:00,71.08,71.76,70.87,71.69,414297.0,57.5798,58.1307,57.4097,58.074,414297.0
2016-02-03 11:30:00,71.69,71.8,71.37,71.8,463576.0,58.074,58.1631,57.8148,58.1631,463576.0
2016-02-03 12:00:00,71.8,72.38,71.79,72.21,239253.0,58.1631,58.6329,58.155,58.4952,239253.0
2016-02-03 12:30:00,72.21,72.3,71.75,71.94,224419.0,58.4952,58.5681,58.1226,58.2765,224419.0
2016-02-03 13:00:00,71.94,72.08,71.56,71.59,290996.0,58.2765,58.3899,57.9687,57.993,290996.0
2016-02-03 13:30:00,71.59,71.63,71.39,71.48,282648.0,57.993,58.0254,57.831,57.9039,282648.0
2016-02-03 14:00:00,71.47,71.87,71.36,71.78,468567.0,57.8958,58.2198,57.8067,58.1469,468567.0
2016-02-03 14:30:00,71.77,72.15,71.58,72.13,520467.0,58.1388,58.4466,57.9849,58.4304,520467.0
2016-02-03 15:00:00,72.14,72.39,72.01,72.14,362841.0,58.4385,58.641,58.3332,58.4385,362841.0
2016-02-03 15:30:00,72.14,72.34,72.0,72.29,856588.0,58.4385,58.6005,58.3251,58.56,856588.0
2016-02-04 09:30:00,72.02,74.49,72.02,74.45,648317.0,58.3413,60.3422,58.3413,60.3098,648317.0
2016-02-04 10:00:00,74.45,75.3,74.18,75.16,654093.0,60.3098,60.9983,60.0911,60.8849,654093.0
2016-02-04 10:30:00,75.16,75.75,75.08,75.6,571861.0,60.8849,61.3629,60.8201,61.2414,571861.0
2016-02-04 11:00:00,75.61,75.61,74.84,75.06,431192.0,61.2495,61.2495,60.6257,60.8039,431192.0
2016-02-04 11:30:00,75.07,75.07,74.38,74.71,330603.0,60.812,60.812,60.2531,60.5204,330603.0
2016-02-04 12:00:00,74.71,75.51,74.67,75.15,304756.0,60.5204,61.1685,60.488,60.8768,304756.0
2016-02-04 12:30:00,75.14,75.93,75.05,75.91,334293.0,60.8687,61.5087,60.7958,61.4925,334293.0
2016-02-04 13:00:00,75.9,76.37,75.84,76.25,360912.0,61.4844,61.8651,61.4358,61.7679,360912.0
2016-02-04 13:30:00,76.24,76.42,75.74,76.01,299314.0,61.7598,61.9056,61.3548,61.5735,299314.0
2016-02-04 14:00:00,76.0,76.01,75.47,75.57,511553.0,61.5654,61.5735,61.136,61.2171,511553.0
2016-02-04 14:30:00,75.55,75.92,75.54,75.84,468893.0,61.2009,61.5006,61.1928,61.4358,468893.0
2016-02-04 15:00:00,75.85,75.86,75.26,75.28,545007.0,61.4439,61.452,60.9659,60.9821,545007.0
2016-02-04 15:30:00,75.28,75.64,75.14,75.52,777106.0,60.9821,61.2738,60.8687,61.1766,777106.0
2016-02-05 09:30:00,75.21,75.8,74.65,75.59,391870.0,60.9254,61.4034,60.4718,61.2333,391870.0
2016-02-05 10:00:00,75.6,76.01,74.73,74.84,472378.0,61.2414,61.5735,60.5366,60.6257,472378.0
2016-02-05 10:30:00,74.84,75.53,74.71,74.73,477731.0,60.6257,61.1847,60.5204,60.5366,477731.0
2016-02-05 11:00:00,74.75,74.78,74.2,74.4,459891.0,60.5528,60.5771,60.1073,60.2693,459891.0
2016-02-05 11:30:00,74.4,74.9,74.39,74.9,268587.0,60.2693,60.6743,60.2612,60.6743,268587.0
2016-02-05 12:00:00,74.9,74.91,74.59,74.74,163337.0,60.6743,60.6824,60.4232,60.5447,163337.0
2016-02-05 12:30:00,74.77,75.09,74.76,75.04,298898.0,60.569,60.8282,60.5609,60.7877,298898.0
2016-02-05 13:00:00,75.02,75.17,74.92,74.95,213335.0,60.7715,60.893,60.6905,60.7148,213335.0
2016-02-05 13:30:00,74.94,75.17,74.91,75.11,276333.0,60.7067,60.893,60.6824,60.8444,276333.0
2016-02-05 14:00:00,75.11,75.19,74.87,74.91,221799.0,60.8444,60.9092,60.65,60.6824,221799.0
2016-02-05 14:30:00,74.9,75.12,74.65,74.68,352627.0,60.6743,60.8525,60.4718,60.4961,352627.0
2016-02-05 15:00:00,74.69,74.9,74.36,74.85,461553.0,60.5042,60.6743,60.2369,60.6338,461553.0
2016-02-05 15:30:00,74.85,75.04,74.7,75.03,891853.0,60.6338,60.7877,60.5123,60.7796,891853.0
2016-02-08 09:30:00,74.36,74.71,73.46,73.62,518151.0,60.2369,60.5204,59.5078,59.6374,518151.0
2016-02-08 10:00:00,73.62,74.28,73.58,74.18,318071.0,59.6374,60.1721,59.605,60.0911,318071.0
2016-02-08 10:30:00,74.18,74.57,74.09,74.23,363827.0,60.0911,60.407,60.0182,60.1316,363827.0
2016-02-08 11:00:00,74.25,74.72,74.08,74.54,422802.0,60.1478,60.5285,60.01,60.3827,422802.0
2016-02-08 11:30:00,74.54,74.68,74.33,74.67,312781.0,60.3827,60.4961,60.2126,60.488,312781.0
2016-02-08 12:00:00,74.67,75.11,74.67,75.11,260667.0,60.488,60.8444,60.488,60.8444,260667.0
2016-02-08 12:30:00,75.08,75.63,75.06,75.37,507277.0,60.8201,61.2657,60.8039,61.055,507277.0
2016-02-08 13:00:00,75.38,75.43,75.1,75.18,609013.0,61.0631,61.1036,60.8363,60.9011,609013.0
2016-02-08 13:30:00,75.18,75.34,74.9,75.23,428183.0,60.9011,61.0307,60.6743,60.9416,428183.0
2016-02-08 14:00:00,75.23,75.41,75.06,75.11,322177.0,60.9416,61.0874,60.8039,60.8444,322177.0
2016-02-08 14:30:00,75.1,75.36,74.99,75.3,511255.0,60.8363,61.0469,60.7472,60.9983,511255.0
2016-02-08 15:00:00,75.3,75.95,75.22,75.93,612668.0,60.9983,61.5249,60.9335,61.5087,612668.0
2016-02-08 15:30:00,75.93,76.56,75.92,76.03,1475837.0,61.5087,62.019,61.5006,61.5897,1475837.0
2016-02-09 09:30:00,75.1,76.21,75.0,76.13,643540.0,60.8363,61.7355,60.7553,61.6707,643540.0
2016-02-09 10:00:00,76.17,76.56,75.97,76.5,633097.0,61.7031,62.019,61.5411,61.9704,633097.0
2016-02-09 10:30:00,76.49,76.53,75.67,75.88,599294.0,61.9623,61.9947,61.2981,61.4682,599294.0
2016-02-09 11:00:00,75.86,76.96,75.83,76.85,422206.0,61.452,62.3431,61.4277,62.2539,422206.0
2016-02-09 11:30:00,76.86,77.37,76.76,76.85,431333.0,62.262,62.6752,62.181,62.2539,431333.0
2016-02-09 12:00:00,76.86,76.88,76.27,76.3,258397.0,62.262,62.2782,61.7841,61.8084,258397.0
2016-02-09 12:30:00,76.3,76.69,76.18,76.37,271398.0,61.8084,62.1243,61.7112,61.8651,271398.0
2016-02-09 13:00:00,76.36,76.41,75.96,76.26,365166.0,61.857,61.8975,61.533,61.776,365166.0
2016-02-09 13:30:00,76.26,76.73,76.26,76.63,356767.0,61.776,62.1567,61.776,62.0757,356767.0
2016-02-09 14:00:00,76.63,77.38,76.63,77.27,414993.0,62.0757,62.6833,62.0757,62.5942,414993.0
2016-02-09 14:30:00,77.27,77.75,77.24,77.57,461765.0,62.5942,62.983,62.5699,62.8372,461765.0
2016-02-09 15:00:00,77.59,77.85,77.15,77.23,610226.0,62.8534,63.064,62.497,62.5618,610226.0
2016-02-09 15:30:00,77.23,77.5,77.04,77.14,864448.0,62.5618,62.7805,62.4079,62.4889,864448.0
2016-02-10 09:30:00,78.02,78.62,76.74,77.04,621663.0,63.2017,63.6878,62.1648,62.4079,621663.0
2016-02-10 10:00:00,77.07,77.26,76.34,77.04,406153.0,62.4322,62.5861,61.8408,62.4079,406153.0
2016-02-10 10:30:00,77.05,77.77,77.05,77.5,497890.0,62.416,62.9992,62.416,62.7805,497890.0
2016-02-10 11:00:00,77.51,77.73,76.73,76.84,309922.0,62.7886,62.9668,62.1567,62.2458,309922.0
2016-02-10 11:30:00,76.84,77.4,76.82,77.31,588441.0,62.2458,62.6995,62.2296,62.6266,588441.0
2016-02-10 12:00:00,77.32,77.65,77.02,77.46,295820.0,62.6347,62.902,62.3917,62.7481,295820.0
2016-02-10 12:30:00,77.54,78.19,77.53,78.09,312247.0,62.8129,63.3394,62.8048,63.2584,312247.0
2016-02-10 13:00:00,78.1,78.1,77.6,77.68,198956.0,63.2665,63.2665,62.8615,62.9263,198956.0
2016-02-10 13:30:00,77.69,77.74,77.38,77.4,184660.0,62.9344,62.9749,62.6833,62.6995,184660.0
2016-02-10 14:00:00,77.4,77.43,77.12,77.24,424807.0,62.6995,62.7238,62.4727,62.5699,424807.0
2016-02-10 14:30:00,77.23,77.48,77.0,77.15,295663.0,62.5618,62.7643,62.3755,62.497,295663.0
2016-02-10 15:00:00,77.16,77.46,76.9,76.91,365431.0,62.5051,62.7481,62.2944,62.3025,365431.0
2016-02-10 15:30:00,76.92,77.08,76.85,76.97,1002451.0,62.3107,62.4403,62.2539,62.3512,1002451.0
2016-02-11 09:30:00,75.73,76.31,75.34,75.96,395576.0,61.3467,61.8165,61.0307,61.533,395576.0
2016-02-11 10:00:00,75.95,76.07,74.37,74.42,443719.0,61.5249,61.6221,60.245,60.2855,443719.0
2016-02-11 10:30:00,74.39,74.68,73.98,74.55,528308.0,60.2612,60.4961,59.929,60.3908,528308.0
2016-02-11 11:00:00,74.54,74.8,73.92,74.0,348930.0,60.3827,60.5933,59.8804,59.9452,348930.0
2016-02-11 11:30:00,74.0,74.23,73.59,74.08,413206.0,59.9452,60.1316,59.6131,60.01,413206.0
2016-02-11 12:00:00,74.09,74.41,73.88,74.29,432929.0,60.0182,60.2774,59.848,60.1802,432929.0
2016-02-11 12:30:00,74.26,74.57,74.12,74.56,251853.0,60.1559,60.407,60.0425,60.3989,251853.0
2016-02-11 13:00:00,74.56,74.8,74.47,74.53,223099.0,60.3989,60.5933,60.326,60.3746,223099.0
2016-02-11 13:30:00,74.51,74.65,73.94,73.99,250837.0,60.3584,60.4718,59.8966,59.9371,250837.0
2016-02-11 14:00:00,73.99,74.21,73.82,73.96,358586.0,59.9371,60.1154,59.7994,59.9128,358586.0
2016-02-11 14:30:00,73.95,75.58,73.92,75.38,471956.0,59.9047,61.2252,59.8804,61.0631,471956.0
2016-02-11 15:00:00,75.4,75.42,74.79,75.3,467464.0,61.0793,61.0955,60.5852,60.9983,467464.0
2016-02-11 15:30:00,75.31,75.96,75.11,75.54,981525.0,61.0064,61.533,60.8444,61.1928,981525.0
2016-02-12 09:30:00,77.33,77.73,76.27,76.44,705507.0,62.6428,62.9668,61.7841,61.9218,705507.0
2016-02-12 10:00:00,76.45,77.32,76.25,77.27,461107.0,61.9299,62.6347,61.7679,62.5942,461107.0
2016-02-12 10:30:00,77.29,77.49,76.73,77.31,363802.0,62.6104,62.7724,62.1567,62.6266,363802.0
2016-02-12 11:00:00,77.32,77.73,77.32,77.66,320952.0,62.6347,62.9668,62.6347,62.9101,320952.0
2016-02-12 11:30:00,77.68,77.93,77.61,77.72,262400.0,62.9263,63.1288,62.8696,62.9587,262400.0
2016-02-12 12:00:00,77.75,78.21,77.73,78.08,353386.0,62.983,63.3556,62.9668,63.2503,353386.0
2016-02-12 12:30:00,78.09,78.34,77.6,77.65,352665.0,63.2584,63.461,62.8615,62.902,352665.0
2016-02-12 13:00:00,77.64,77.81,77.18,77.25,177149.0,62.8939,63.0316,62.5213,62.578,177149.0
2016-02-12 13:30:00,77.26,77.28,76.75,76.82,204110.0,62.5861,62.6023,62.1729,62.2296,204110.0
2016-02-12 14:00:00,76.84,77.04,76.65,77.04,242451.0,62.2458,62.4079,62.0919,62.4079,242451.0
2016-02-12 14:30:00,77.05,77.13,76.73,76.93,193292.0,62.416,62.4808,62.1567,62.3188,193292.0
2016-02-12 15:00:00,76.92,77.12,76.76,76.99,328193.0,62.3107,62.4727,62.181,62.3674,328193.0
2016-02-12 15:30:00,76.97,77.28,76.81,77.19,696545.0,62.3512,62.6023,62.2215,62.5294,696545.0
2016-02-16 09:30:00,78.0,78.36,76.9,77.5,423649.0,63.1855,63.4772,62.2944,62.7805,423649.0
2016-02-16 10:00:00,77.5,77.98,77.49,77.92,347343.0,62.7805,63.1693,62.7724,63.1207,347343.0
2016-02-16 10:30:00,77.96,78.38,77.75,78.18,318686.0,63.1531,63.4934,62.983,63.3313,318686.0
2016-02-16 11:00:00,78.18,78.81,78.07,78.72,456279.0,63.3313,63.8417,63.2422,63.7688,456279.0
2016-02-16 11:30:00,78.72,79.21,78.68,79.18,279593.0,63.7688,64.1657,63.7364,64.1414,279593.0
2016-02-16 12:00:00,79.17,79.4,79.09,79.29,271215.0,64.1333,64.3196,64.0685,64.2305,271215.0
2016-02-16 12:30:00,79.3,79.85,79.14,79.83,274167.0,64.2386,64.6842,64.109,64.668,274167.0
2016-02-16 13:00:00,79.85,80.25,79.78,80.22,459139.0,64.6842,65.0082,64.6275,64.9839,459139.0
2016-02-16 13:30:00,80.2,80.27,80.01,80.12,295500.0,64.9677,65.0244,64.8138,64.9029,295500.0
2016-02-16 14:00:00,80.12,80.24,79.58,79.69,296397.0,64.9029,65.0001,64.4654,64.5545,296397.0
2016-02-16 14:30:00,79.69,79.82,79.2,79.34,248889.0,64.5545,64.6599,64.1576,64.271,248889.0
2016-02-16 15:00:00,79.34,79.68,79.2,79.67,329444.0,64.271,64.5464,64.1576,64.5383,329444.0
2016-02-16 15:30:00,79.66,79.66,79.3,79.37,796045.0,64.5302,64.5302,64.2386,64.2953,796045.0
2016-02-17 09:30:00,78.72,80.16,78.47,79.77,661667.0,63.7688,64.9353,63.5663,64.6194,661667.0
2016-02-17 10:00:00,79.78,80.38,79.74,80.38,462282.0,64.6275,65.1135,64.5951,65.1135,462282.0
2016-02-17 10:30:00,80.38,80.39,80.0,80.31,431067.0,65.1135,65.1216,64.8057,65.0568,431067.0
2016-02-17 11:00:00,80.29,80.5,80.0,80.0,363784.0,65.0406,65.2107,64.8057,64.8057,363784.0
2016-02-17 11:30:00,80.0,80.03,79.41,79.55,466913.0,64.8057,64.83,64.3277,64.4411,466913.0
2016-02-17 12:00:00,79.55,79.55,79.04,79.15,403274.0,64.4411,64.4411,64.028,64.1171,403274.0
2016-02-17 12:30:00,79.15,79.63,79.14,79.3,223794.0,64.1171,64.5059,64.109,64.2386,223794.0
2016-02-17 13:00:00,79.29,79.29,78.89,79.03,252413.0,64.2305,64.2305,63.9065,64.0199,252413.0
2016-02-17 13:30:00,79.03,79.16,78.95,79.08,265497.0,64.0199,64.1252,63.9551,64.0604,265497.0
2016-02-17 14:00:00,79.05,79.68,78.9,79.56,331108.0,64.0361,64.5464,63.9146,64.4492,331108.0
2016-02-17 14:30:00,79.56,79.93,79.48,79.91,384675.0,64.4492,64.749,64.3844,64.7328,384675.0
2016-02-17 15:00:00,79.92,80.0,79.65,79.84,431200.0,64.7409,64.8057,64.5221,64.6761,431200.0
2016-02-17 15:30:00,79.82,80.03,79.72,79.93,719466.0,64.6599,64.83,64.5788,64.749,719466.0
2016-02-18 09:30:00,79.76,80.12,79.49,79.98,400387.0,64.6113,64.9029,64.3925,64.7895,400387.0
2016-02-18 10:00:00,79.98,80.01,79.54,79.93,430426.0,64.7895,64.8138,64.433,64.749,430426.0
2016-02-18 10:30:00,79.93,80.13,79.82,80.04,415529.0,64.749,64.911,64.6599,64.8381,415529.0
2016-02-18 11:00:00,80.02,80.03,79.53,79.79,256537.0,64.8219,64.83,64.4249,64.6356,256537.0
2016-02-18 11:30:00,79.82,79.92,79.06,79.23,295676.0,64.6599,64.7409,64.0442,64.1819,295676.0
2016-02-18 12:00:00,79.22,79.24,78.91,78.96,237365.0,64.1738,64.19,63.9227,63.9632,237365.0
2016-02-18 12:30:00,78.97,79.07,78.72,78.76,203887.0,63.9713,64.0523,63.7688,63.8012,203887.0
2016-02-18 13:00:00,78.75,78.94,78.6,78.64,199709.0,63.7931,63.947,63.6716,63.704,199709.0
2016-02-18 13:30:00,78.64,78.73,78.18,78.32,286787.0,63.704,63.7769,63.3313,63.4447,286787.0
2016-02-18 14:00:00,78.32,78.72,78.3,78.58,282936.0,63.4447,63.7688,63.4285,63.6554,282936.0
2016-02-18 14:30:00,78.58,78.73,78.26,78.59,256994.0,63.6554,63.7769,63.3961,63.6635,256994.0
2016-02-18 15:00:00,78.58,78.72,78.5,78.67,366663.0,63.6554,63.7688,63.5906,63.7283,366663.0
2016-02-18 15:30:00,78.67,78.78,78.47,78.66,665149.0,63.7283,63.8174,63.5663,63.7202,665149.0
2016-02-19 09:30:00,78.52,79.02,78.0,78.66,525193.0,63.6068,64.0118,63.1855,63.7202,525193.0
2016-02-19 10:00:00,78.63,78.97,78.11,78.54,206637.0,63.6959,63.9713,63.2746,63.623,206637.0
2016-02-19 10:30:00,78.53,79.03,78.33,78.85,225152.0,63.6149,64.0199,63.4529,63.8741,225152.0
2016-02-19 11:00:00,78.83,79.04,78.65,78.96,213581.0,63.8579,64.028,63.7121,63.9632,213581.0
2016-02-19 11:30:00,78.94,79.13,78.68,79.12,170864.0,63.947,64.1009,63.7364,64.0928,170864.0
2016-02-19 12:00:00,79.1,79.51,78.88,79.48,231638.0,64.0766,64.4087,63.8984,64.3844,231638.0
2016-02-19 12:30:00,79.5,79.5,79.09,79.15,154526.0,64.4006,64.4006,64.0685,64.1171,154526.0
2016-02-19 13:00:00,79.14,79.42,79.09,79.39,119214.0,64.109,64.3358,64.0685,64.3115,119214.0
2016-02-19 13:30:00,79.38,79.83,79.38,79.6,270069.0,64.3034,64.668,64.3034,64.4816,270069.0
2016-02-19 14:00:00,79.6,79.9,79.53,79.89,284248.0,64.4816,64.7247,64.4249,64.7166,284248.0
2016-02-19 14:30:00,79.89,79.89,79.63,79.77,251359.0,64.7166,64.7166,64.5059,64.6194,251359.0
2016-02-19 15:00:00,79.76,79.96,79.71,79.81,297497.0,64.6113,64.7733,64.5707,64.6518,297497.0
2016-02-19 15:30:00,79.81,80.0,79.72,79.87,799311.0,64.6518,64.8057,64.5788,64.7004,799311.0
2016-02-22 09:30:00,81.78,82.26,81.38,81.49,606014.0,66.2476,66.6364,65.9236,66.0127,606014.0
2016-02-22 10:00:00,81.49,81.97,81.2,81.64,344721.0,66.0127,66.4015,65.7778,66.1342,344721.0
2016-02-22 10:30:00,81.65,81.75,81.21,81.36,279511.0,66.1423,66.2233,65.7859,65.9074,279511.0
2016-02-22 11:00:00,81.36,81.68,81.14,81.19,364352.0,65.9074,66.1666,65.7291,65.7697,364352.0
2016-02-22 11:30:00,81.2,81.39,80.7,81.3,285056.0,65.7778,65.9317,65.3727,65.8588,285056.0
2016-02-22 12:00:00,81.28,81.42,81.06,81.28,233408.0,65.8426,65.956,65.6643,65.8426,233408.0
2016-02-22 12:30:00,81.27,81.43,80.82,80.91,490493.0,65.8345,65.9641,65.4699,65.5428,490493.0
2016-02-22 13:00:00,80.94,81.18,80.88,81.09,201958.0,65.5671,65.7616,65.5185,65.6886,201958.0
2016-02-22 13:30:00,81.07,81.45,81.06,81.4,219444.0,65.6724,65.9803,65.6643,65.9398,219444.0
2016-02-22 14:00:00,81.4,81.5,81.27,81.43,211513.0,65.9398,66.0208,65.8345,65.9641,211513.0
2016-02-22 14:30:00,81.4,81.46,81.25,81.4,280974.0,65.9398,65.9884,65.8183,65.9398,280974.0
2016-02-22 15:00:00,81.41,81.49,81.21,81.42,356276.0,65.9479,66.0127,65.7859,65.956,356276.0
2016-02-22 15:30:00,81.42,81.64,81.34,81.59,773497.0,65.956,66.1342,65.8912,66.0937,773497.0
2016-02-23 09:30:00,80.5,81.05,80.16,80.2,464509.0,65.2107,65.6562,64.9353,64.9677,464509.0
2016-02-23 10:00:00,80.17,80.33,79.96,80.14,316749.0,64.9434,65.073,64.7733,64.9191,316749.0
2016-02-23 10:30:00,80.15,80.48,79.5,79.55,274988.0,64.9272,65.1945,64.4006,64.4411,274988.0
2016-02-23 11:00:00,79.55,79.75,79.0,79.14,368613.0,64.4411,64.6032,63.9956,64.109,368613.0
2016-02-23 11:30:00,79.15,79.78,79.03,79.54,279017.0,64.1171,64.6275,64.0199,64.433,279017.0
2016-02-23 12:00:00,79.53,79.63,79.36,79.55,186239.0,64.4249,64.5059,64.2872,64.4411,186239.0
2016-02-23 12:30:00,79.55,79.64,79.44,79.52,160112.0,64.4411,64.514,64.352,64.4168,160112.0
2016-02-23 13:00:00,79.52,79.71,79.4,79.65,153193.0,64.4168,64.5707,64.3196,64.5221,153193.0
2016-02-23 13:30:00,79.65,79.78,79.16,79.35,246466.0,64.5221,64.6275,64.1252,64.2791,246466.0
2016-02-23 14:00:00,79.35,79.56,79.18,79.19,361430.0,64.2791,64.4492,64.1414,64.1495,361430.0
2016-02-23 14:30:00,79.19,79.31,79.06,79.2,249026.0,64.1495,64.2467,64.0442,64.1576,249026.0
2016-02-23 15:00:00,79.21,79.25,78.79,79.01,265468.0,64.1657,64.1981,63.8255,64.0037,265468.0
2016-02-23 15:30:00,79.0,79.26,78.93,78.97,614346.0,63.9956,64.2062,63.9389,63.9713,614346.0
2016-02-24 09:30:00,78.02,78.11,77.07,77.39,512366.0,63.2017,63.2746,62.4322,62.6914,512366.0
2016-02-24 10:00:00,77.37,77.89,77.28,77.82,373970.0,62.6752,63.0964,62.6023,63.0397,373970.0
2016-02-24 10:30:00,77.82,78.32,77.62,78.24,430212.0,63.0397,63.4447,62.8777,63.3799,430212.0
2016-02-24 11:00:00,78.25,78.53,78.12,78.51,393282.0,63.388,63.6149,63.2827,63.5987,393282.0
2016-02-24 11:30:00,78.49,78.97,78.47,78.8,218356.0,63.5825,63.9713,63.5663,63.8336,218356.0
2016-02-24 12:00:00,78.8,79.09,78.66,78.67,169454.0,63.8336,64.0685,63.7202,63.7283,169454.0
2016-02-24 12:30:00,78.66,79.02,78.6,78.91,95337.0,63.7202,64.0118,63.6716,63.9227,95337.0
2016-02-24 13:00:00,78.92,79.1,78.81,78.96,168056.0,63.9308,64.0766,63.8417,63.9632,168056.0
2016-02-24 13:30:00,78.97,79.03,78.66,78.88,303950.0,63.9713,64.0199,63.7202,63.8984,303950.0
2016-02-24 14:00:00,78.89,79.42,78.79,79.32,237990.0,63.9065,64.3358,63.8255,64.2548,237990.0
2016-02-24 14:30:00,79.33,79.6,79.28,79.53,227970.0,64.2629,64.4816,64.2224,64.4249,227970.0
2016-02-24 15:00:00,79.53,80.22,79.53,80.18,382820.0,64.4249,64.9839,64.4249,64.9515,382820.0
2016-02-24 15:30:00,80.17,80.29,79.99,80.07,557176.0,64.9434,65.0406,64.7976,64.8624,557176.0
2016-02-25 09:30:00,79.5,80.35,79.26,79.36,349219.0,64.8472,65.5405,64.6514,64.733,349219.0
2016-02-25 10:00:00,79.33,79.44,78.95,79.25,212978.0,64.7085,64.7982,64.3986,64.6433,212978.0
2016-02-25 10:30:00,79.26,79.31,78.9,78.92,166479.0,64.6514,64.6922,64.3578,64.3741,166479.0
2016-02-25 11:00:00,78.92,79.01,78.53,78.83,179602.0,64.3741,64.4475,64.056,64.3007,179602.0
2016-02-25 11:30:00,78.81,79.22,78.81,79.22,136102.0,64.2844,64.6188,64.2844,64.6188,136102.0
2016-02-25 12:00:00,79.18,79.27,79.06,79.16,140095.0,64.5862,64.6596,64.4883,64.5698,140095.0
2016-02-25 12:30:00,79.14,79.15,78.73,78.76,127233.0,64.5535,64.5617,64.2191,64.2436,127233.0
2016-02-25 13:00:00,78.76,78.91,78.67,78.79,135905.0,64.2436,64.3659,64.1702,64.268,135905.0
2016-02-25 13:30:00,78.8,78.94,78.73,78.91,354133.0,64.2762,64.3904,64.2191,64.3659,354133.0
2016-02-25 14:00:00,78.92,78.98,78.73,78.95,282441.0,64.3741,64.423,64.2191,64.3986,282441.0
2016-02-25 14:30:00,78.95,78.96,78.81,78.89,144486.0,64.3986,64.4067,64.2844,64.3496,144486.0
2016-02-25 15:00:00,78.89,79.3,78.89,79.04,189262.0,64.3496,64.684,64.3496,64.472,189262.0
2016-02-25 15:30:00,79.03,79.38,79.02,79.32,311883.0,64.4638,64.7493,64.4557,64.7004,311883.0
2016-02-26 09:30:00,80.09,80.82,79.79,80.54,371924.0,65.3284,65.9239,65.0837,65.6955,371924.0
2016-02-26 10:00:00,80.52,80.72,80.29,80.44,296363.0,65.6792,65.8423,65.4916,65.6139,296363.0
2016-02-26 10:30:00,80.45,81.1,80.39,81.0,264580.0,65.6221,66.1523,65.5731,66.0707,264580.0
2016-02-26 11:00:00,80.99,81.04,80.78,80.79,248260.0,66.0626,66.1033,65.8913,65.8994,248260.0
2016-02-26 11:30:00,80.77,81.12,80.55,81.04,204894.0,65.8831,66.1686,65.7037,66.1033,204894.0
2016-02-26 12:00:00,81.04,81.26,80.88,81.03,212524.0,66.1033,66.2828,65.9728,66.0952,212524.0
2016-02-26 12:30:00,81.05,81.23,80.86,80.96,180441.0,66.1115,66.2583,65.9565,66.0381,180441.0
2016-02-26 13:00:00,80.96,81.0,80.66,80.77,168936.0,66.0381,66.0707,65.7934,65.8831,168936.0
2016-02-26 13:30:00,80.79,80.8,80.37,80.52,205323.0,65.8994,65.9076,65.5568,65.6792,205323.0
2016-02-26 14:00:00,80.52,80.58,80.18,80.38,182845.0,65.6792,65.7281,65.4019,65.565,182845.0
2016-02-26 14:30:00,80.37,80.41,80.12,80.2,156959.0,65.5568,65.5895,65.3529,65.4182,156959.0
2016-02-26 15:00:00,80.21,80.39,80.11,80.17,250037.0,65.4263,65.5731,65.3448,65.3937,250037.0
2016-02-26 15:30:00,80.17,80.24,79.94,79.97,536530.0,65.3937,65.4508,65.2061,65.2306,536530.0
2016-02-29 09:30:00,79.81,79.98,79.3,79.48,307189.0,65.1,65.2387,64.684,64.8309,307189.0
2016-02-29 10:00:00,79.48,79.5,78.75,78.88,285354.0,64.8309,64.8472,64.2354,64.3415,285354.0
2016-02-29 10:30:00,78.9,79.63,78.83,79.41,218807.0,64.3578,64.9532,64.3007,64.7738,218807.0
2016-02-29 11:00:00,79.43,79.53,79.07,79.11,227427.0,64.7901,64.8717,64.4964,64.5291,227427.0
2016-02-29 11:30:00,79.13,79.56,79.11,79.4,189682.0,64.5454,64.8961,64.5291,64.7656,189682.0
2016-02-29 12:00:00,79.38,79.52,79.23,79.43,217497.0,64.7493,64.8635,64.6269,64.7901,217497.0
2016-02-29 12:30:00,79.45,79.48,78.94,79.23,290037.0,64.8064,64.8309,64.3904,64.6269,290037.0
2016-02-29 13:00:00,79.26,79.61,79.24,79.4,225766.0,64.6514,64.9369,64.6351,64.7656,225766.0
2016-02-29 13:30:00,79.39,79.5,79.25,79.45,270410.0,64.7575,64.8472,64.6433,64.8064,270410.0
2016-02-29 14:00:00,79.45,79.49,79.24,79.27,245807.0,64.8064,64.839,64.6351,64.6596,245807.0
2016-02-29 14:30:00,79.27,79.29,79.01,79.03,316324.0,64.6596,64.6759,64.4475,64.4638,316324.0
2016-02-29 15:00:00,79.02,79.27,78.92,79.24,372170.0,64.4557,64.6596,64.3741,64.6351,372170.0
2016-02-29 15:30:00,79.24,79.42,78.84,78.86,691654.0,64.6351,64.7819,64.3088,64.3251,691654.0
2016-03-01 09:30:00,79.7,80.06,79.13,79.27,232912.0,65.0103,65.304,64.5454,64.6596,232912.0
2016-03-01 10:00:00,79.31,79.86,79.26,79.71,278501.0,64.6922,65.1408,64.6514,65.0185,278501.0
2016-03-01 10:30:00,79.71,80.14,79.64,79.84,565887.0,65.0185,65.3692,64.9614,65.1245,565887.0
2016-03-01 11:00:00,79.83,80.43,79.82,80.35,541429.0,65.1164,65.6058,65.1082,65.5405,541429.0
2016-03-01 11:30:00,80.36,80.7,80.26,80.7,310325.0,65.5487,65.826,65.4671,65.826,310325.0
2016-03-01 12:00:00,80.71,80.89,80.6,80.71,238377.0,65.8342,65.981,65.7444,65.8342,238377.0
2016-03-01 12:30:00,80.72,80.92,80.56,80.82,191670.0,65.8423,66.0055,65.7118,65.9239,191670.0
2016-03-01 13:00:00,80.82,80.82,80.64,80.75,270242.0,65.9239,65.9239,65.7771,65.8668,270242.0
2016-03-01 13:30:00,80.75,80.87,80.56,80.57,356067.0,65.8668,65.9647,65.7118,65.72,356067.0
2016-03-01 14:00:00,80.57,80.73,80.47,80.49,336847.0,65.72,65.8505,65.6384,65.6547,336847.0
2016-03-01 14:30:00,80.51,80.57,80.37,80.51,182581.0,65.671,65.72,65.5568,65.671,182581.0
2016-03-01 15:00:00,80.5,80.6,80.42,80.48,290801.0,65.6629,65.7444,65.5976,65.6466,290801.0
2016-03-01 15:30:00,80.48,80.56,79.99,80.13,977328.0,65.6466,65.7118,65.2469,65.3611,977328.0
2016-03-02 09:30:00,80.39,80.83,80.0,80.07,481077.0,65.5731,65.932,65.255,65.3121,481077.0
2016-03-02 10:00:00,80.07,80.31,79.75,80.26,480069.0,65.3121,65.5079,65.0511,65.4671,480069.0
2016-03-02 10:30:00,80.26,80.42,79.91,80.35,237041.0,65.4671,65.5976,65.1816,65.5405,237041.0
2016-03-02 11:00:00,80.33,80.4,80.18,80.26,266496.0,65.5242,65.5813,65.4019,65.4671,266496.0
2016-03-02 11:30:00,80.27,80.41,80.08,80.1,260406.0,65.4753,65.5895,65.3203,65.3366,260406.0
2016-03-02 12:00:00,80.09,80.21,80.0,80.01,197673.0,65.3284,65.4263,65.255,65.2632,197673.0
2016-03-02 12:30:00,80.01,80.4,79.94,80.16,183344.0,65.2632,65.5813,65.2061,65.3855,183344.0
2016-03-02 13:00:00,80.17,80.23,79.83,79.96,359490.0,65.3937,65.4426,65.1164,65.2224,359490.0
2016-03-02 13:30:00,79.97,80.0,79.62,79.66,247123.0,65.2306,65.255,64.9451,64.9777,247123.0
2016-03-02 14:00:00,79.66,79.76,79.25,79.3,392314.0,64.9777,65.0593,64.6433,64.684,392314.0
2016-03-02 14:30:00,79.31,79.53,79.28,79.47,473899.0,64.6922,64.8717,64.6677,64.8227,473899.0
2016-03-02 15:00:00,79.47,79.49,79.25,79.33,300752.0,64.8227,64.839,64.6433,64.7085,300752.0
2016-03-02 15:30:00,79.33,79.63,79.25,79.46,1086557.0,64.7085,64.9532,64.6433,64.8146,1086557.0
2016-03-03 09:30:00,79.86,80.02,79.52,79.83,382194.0,65.1408,65.2713,64.8635,65.1164,382194.0
2016-03-03 10:00:00,79.83,79.9,79.55,79.59,233036.0,65.1164,65.1735,64.888,64.9206,233036.0
2016-03-03 10:30:00,79.59,79.72,79.29,79.58,403185.0,64.9206,65.0266,64.6759,64.9124,403185.0
2016-03-03 11:00:00,79.58,79.97,79.16,79.25,386679.0,64.9124,65.2306,64.5698,64.6433,386679.0
2016-03-03 11:30:00,79.24,79.52,79.08,79.52,311705.0,64.6351,64.8635,64.5046,64.8635,311705.0
2016-03-03 12:00:00,79.55,79.9,79.55,79.84,162876.0,64.888,65.1735,64.888,65.1245,162876.0
2016-03-03 12:30:00,79.84,80.04,79.66,79.99,237396.0,65.1245,65.2877,64.9777,65.2469,237396.0
2016-03-03 13:00:00,80.0,80.43,79.99,80.37,279682.0,65.255,65.6058,65.2469,65.5568,279682.0
2016-03-03 13:30:00,80.38,80.55,80.31,80.39,130368.0,65.565,65.7037,65.5079,65.5731,130368.0
2016-03-03 14:00:00,80.39,80.48,79.99,80.09,206986.0,65.5731,65.6466,65.2469,65.3284,206986.0
2016-03-03 14:30:00,80.1,80.36,79.99,80.05,235924.0,65.3366,65.5487,65.2469,65.2958,235924.0
2016-03-03 15:00:00,80.05,80.17,79.95,80.04,436015.0,65.2958,65.3937,65.2142,65.2877,436015.0
2016-03-03 15:30:00,80.05,80.41,79.98,80.02,881085.0,65.2958,65.5895,65.2387,65.2713,881085.0
2016-03-04 09:30:00,80.22,80.89,79.99,80.26,413803.0,65.4345,65.981,65.2469,65.4671,413803.0
2016-03-04 10:00:00,80.24,80.69,80.18,80.55,490051.0,65.4508,65.8179,65.4019,65.7037,490051.0
2016-03-04 10:30:00,80.56,81.09,80.48,80.98,283042.0,65.7118,66.1441,65.6466,66.0544,283042.0
2016-03-04 11:00:00,80.99,81.45,80.78,81.05,282468.0,66.0626,66.4378,65.8913,66.1115,282468.0
2016-03-04 11:30:00,81.05,81.38,80.85,81.11,318631.0,66.1115,66.3807,65.9484,66.1604,318631.0
2016-03-04 12:00:00,81.13,81.16,80.85,80.95,201278.0,66.1768,66.2012,65.9484,66.0299,201278.0
2016-03-04 12:30:00,80.96,81.44,80.88,81.38,151261.0,66.0381,66.4296,65.9728,66.3807,151261.0
2016-03-04 13:00:00,81.39,81.4,80.94,81.35,175982.0,66.3888,66.397,66.0218,66.3562,175982.0
2016-03-04 13:30:00,81.34,81.39,81.2,81.24,186310.0,66.348,66.3888,66.2339,66.2665,186310.0
2016-03-04 14:00:00,81.24,81.26,81.01,81.12,207432.0,66.2665,66.2828,66.0789,66.1686,207432.0
2016-03-04 14:30:00,81.11,81.22,80.86,81.02,271670.0,66.1604,66.2502,65.9565,66.087,271670.0
2016-03-04 15:00:00,81.03,81.2,80.74,81.12,1470946.0,66.0952,66.2339,65.8586,66.1686,1470946.0
2016-03-04 15:30:00,81.13,81.13,80.5,80.5,1266428.0,66.1768,66.1768,65.6629,65.6629,1266428.0
2016-03-07 09:30:00,80.03,80.61,79.8,80.12,417984.0,65.2795,65.7526,65.0919,65.3529,417984.0
2016-03-07 10:00:00,80.1,80.44,79.75,80.22,345031.0,65.3366,65.6139,65.0511,65.4345,345031.0
2016-03-07 10:30:00,80.21,80.81,80.06,80.78,271545.0,65.4263,65.9157,65.304,65.8913,271545.0
2016-03-07 11:00:00,80.77,81.09,80.65,80.95,282202.0,65.8831,66.1441,65.7852,66.0299,282202.0
2016-03-07 11:30:00,80.96,81.19,80.79,81.0,308250.0,66.0381,66.2257,65.8994,66.0707,308250.0
2016-03-07 12:00:00,81.0,81.25,80.96,81.01,436231.0,66.0707,66.2746,66.0381,66.0789,436231.0
2016-03-07 12:30:00,81.0,81.47,80.98,81.32,704944.0,66.0707,66.4541,66.0544,66.3317,704944.0
2016-03-07 13:00:00,81.33,81.5,81.12,81.31,296035.0,66.3399,66.4786,66.1686,66.3236,296035.0
2016-03-07 13:30:00,81.3,81.51,81.23,81.4,471802.0,66.3154,66.4867,66.2583,66.397,471802.0
2016-03-07 14:00:00,81.4,81.42,80.73,81.05,854035.0,66.397,66.4133,65.8505,66.1115,854035.0
2016-03-07 14:30:00,81.05,81.07,80.76,80.89,325488.0,66.1115,66.1278,65.875,65.981,325488.0
2016-03-07 15:00:00,80.89,81.5,80.8,81.44,289817.0,65.981,66.4786,65.9076,66.4296,289817.0
2016-03-07 15:30:00,81.44,81.57,81.23,81.42,647529.0,66.4296,66.5357,66.2583,66.4133,647529.0
2016-03-08 09:30:00,80.64,81.06,79.83,79.87,358018.0,65.7771,66.1197,65.1164,65.149,358018.0
2016-03-08 10:00:00,79.93,80.28,79.14,79.19,397976.0,65.1979,65.4834,64.5535,64.5943,397976.0
2016-03-08 10:30:00,79.2,79.38,78.85,78.91,289798.0,64.6025,64.7493,64.317,64.3659,289798.0
2016-03-08 11:00:00,78.91,79.24,78.68,78.96,326250.0,64.3659,64.6351,64.1783,64.4067,326250.0
2016-03-08 11:30:00,78.95,78.96,78.44,78.74,291605.0,64.3986,64.4067,63.9826,64.2273,291605.0
2016-03-08 12:00:00,78.73,79.12,78.67,78.89,252441.0,64.2191,64.5372,64.1702,64.3496,252441.0
2016-03-08 12:30:00,78.92,79.19,78.76,78.92,193550.0,64.3741,64.5943,64.2436,64.3741,193550.0
2016-03-08 13:00:00,78.92,79.1,78.83,79.1,581226.0,64.3741,64.5209,64.3007,64.5209,581226.0
2016-03-08 13:30:00,79.11,79.7,79.02,79.22,291823.0,64.5291,65.0103,64.4557,64.6188,291823.0
2016-03-08 14:00:00,79.23,79.29,78.7,78.72,370058.0,64.6269,64.6759,64.1946,64.2109,370058.0
2016-03-08 14:30:00,78.73,78.78,78.26,78.59,335159.0,64.2191,64.2599,63.8357,64.1049,335159.0
2016-03-08 15:00:00,78.58,78.8,78.46,78.64,376866.0,64.0968,64.2762,63.9989,64.1457,376866.0
2016-03-08 15:30:00,78.63,78.71,78.14,78.26,883570.0,64.1375,64.2028,63.7378,63.8357,883570.0
2016-03-09 09:30:00,78.9,79.57,78.67,79.57,374351.0,64.3578,64.9043,64.1702,64.9043,374351.0
2016-03-09 10:00:00,79.56,79.78,79.29,79.77,272139.0,64.8961,65.0756,64.6759,65.0674,272139.0
2016-03-09 10:30:00,79.79,79.98,79.16,79.33,254110.0,65.0837,65.2387,64.5698,64.7085,254110.0
2016-03-09 11:00:00,79.32,79.91,79.3,79.77,228545.0,64.7004,65.1816,64.684,65.0674,228545.0
2016-03-09 11:30:00,79.78,79.83,79.3,79.7,458310.0,65.0756,65.1164,64.684,65.0103,458310.0
2016-03-09 12:00:00,79.69,79.91,79.57,79.75,278824.0,65.0022,65.1816,64.9043,65.0511,278824.0
2016-03-09 12:30:00,79.76,79.96,79.58,79.74,229204.0,65.0593,65.2224,64.9124,65.0429,229204.0
2016-03-09 13:00:00,79.75,79.95,79.67,79.83,204922.0,65.0511,65.2142,64.9859,65.1164,204922.0
2016-03-09 13:30:00,79.84,80.18,79.79,80.09,490102.0,65.1245,65.4019,65.0837,65.3284,490102.0
2016-03-09 14:00:00,80.09,80.1,79.97,80.01,315212.0,65.3284,65.3366,65.2306,65.2632,315212.0
2016-03-09 14:30:00,80.01,80.15,79.96,80.07,303179.0,65.2632,65.3774,65.2224,65.3121,303179.0
2016-03-09 15:00:00,80.05,80.05,79.76,79.94,443389.0,65.2958,65.2958,65.0593,65.2061,443389.0
2016-03-09 15:30:00,79.95,80.2,79.91,80.12,833172.0,65.2142,65.4182,65.1816,65.3529,833172.0
2016-03-10 09:30:00,80.59,80.68,79.39,80.35,321675.0,65.7363,65.8097,64.7575,65.5405,321675.0
2016-03-10 10:00:00,80.34,80.54,79.57,79.57,260177.0,65.5324,65.6955,64.9043,64.9043,260177.0
2016-03-10 10:30:00,79.59,79.76,79.29,79.34,332382.0,64.9206,65.0593,64.6759,64.7167,332382.0
2016-03-10 11:00:00,79.34,79.48,78.75,78.91,240122.0,64.7167,64.8309,64.2354,64.3659,240122.0
2016-03-10 11:30:00,78.92,79.3,78.63,79.15,176070.0,64.3741,64.684,64.1375,64.5617,176070.0
2016-03-10 12:00:00,79.14,79.27,78.89,79.02,160199.0,64.5535,64.6596,64.3496,64.4557,160199.0
2016-03-10 12:30:00,79.03,79.1,78.56,78.79,226497.0,64.4638,64.5209,64.0804,64.268,226497.0
2016-03-10 13:00:00,78.75,79.03,78.64,78.95,242363.0,64.2354,64.4638,64.1457,64.3986,242363.0
2016-03-10 13:30:00,78.94,79.11,78.83,78.87,218626.0,64.3904,64.5291,64.3007,64.3333,218626.0
2016-03-10 14:00:00,78.88,79.08,78.72,79.05,207883.0,64.3415,64.5046,64.2109,64.4801,207883.0
2016-03-10 14:30:00,79.06,79.48,78.97,79.25,236754.0,64.4883,64.8309,64.4149,64.6433,236754.0
2016-03-10 15:00:00,79.25,79.59,79.18,79.52,237875.0,64.6433,64.9206,64.5862,64.8635,237875.0
2016-03-10 15:30:00,79.49,79.5,79.12,79.37,438045.0,64.839,64.8472,64.5372,64.7411,438045.0
2016-03-11 09:30:00,80.18,81.01,79.91,80.42,259382.0,65.4019,66.0789,65.1816,65.5976,259382.0
2016-03-11 10:00:00,80.43,80.89,80.43,80.82,211399.0,65.6058,65.981,65.6058,65.9239,211399.0
2016-03-11 10:30:00,80.84,80.95,80.56,80.76,199207.0,65.9402,66.0299,65.7118,65.875,199207.0
2016-03-11 11:00:00,80.74,81.1,80.7,81.05,186771.0,65.8586,66.1523,65.826,66.1115,186771.0
2016-03-11 11:30:00,81.1,81.23,81.0,81.03,163193.0,66.1523,66.2583,66.0707,66.0952,163193.0
2016-03-11 12:00:00,81.04,81.25,80.97,81.24,114277.0,66.1033,66.2746,66.0462,66.2665,114277.0
2016-03-11 12:30:00,81.22,81.38,81.22,81.31,228883.0,66.2502,66.3807,66.2502,66.3236,228883.0
2016-03-11 13:00:00,81.32,81.34,81.06,81.25,267119.0,66.3317,66.348,66.1197,66.2746,267119.0
2016-03-11 13:30:00,81.25,81.3,81.05,81.19,214305.0,66.2746,66.3154,66.1115,66.2257,214305.0
2016-03-11 14:00:00,81.19,81.26,81.13,81.2,195885.0,66.2257,66.2828,66.1768,66.2339,195885.0
2016-03-11 14:30:00,81.21,81.21,80.94,81.05,224538.0,66.242,66.242,66.0218,66.1115,224538.0
2016-03-11 15:00:00,81.04,81.23,81.04,81.11,273033.0,66.1033,66.2583,66.1033,66.1604,273033.0
2016-03-11 15:30:00,81.11,81.31,81.1,81.24,574536.0,66.1604,66.3236,66.1523,66.2665,574536.0
2016-03-14 09:30:00,80.7,81.26,80.31,80.65,330936.0,65.826,66.2828,65.5079,65.7852,330936.0
2016-03-14 10:00:00,80.69,81.2,80.58,81.02,206311.0,65.8179,66.2339,65.7281,66.087,206311.0
2016-03-14 10:30:00,81.01,81.39,80.95,81.33,242324.0,66.0789,66.3888,66.0299,66.3399,242324.0
2016-03-14 11:00:00,81.33,81.47,81.17,81.18,192202.0,66.3399,66.4541,66.2094,66.2175,192202.0
2016-03-14 11:30:00,81.17,81.18,80.78,80.8,187147.0,66.2094,66.2175,65.8913,65.9076,187147.0
2016-03-14 12:00:00,80.8,80.93,80.75,80.89,149817.0,65.9076,66.0136,65.8668,65.981,149817.0
2016-03-14 12:30:00,80.9,80.96,80.8,80.88,127237.0,65.9891,66.0381,65.9076,65.9728,127237.0
2016-03-14 13:00:00,80.88,81.04,80.87,80.88,126949.0,65.9728,66.1033,65.9647,65.9728,126949.0
2016-03-14 13:30:00,80.87,80.95,80.7,80.7,202871.0,65.9647,66.0299,65.826,65.826,202871.0
2016-03-14 14:00:00,80.71,81.01,80.67,81.0,231505.0,65.8342,66.0789,65.8015,66.0707,231505.0
2016-03-14 14:30:00,81.0,81.08,80.83,80.84,262052.0,66.0707,66.136,65.932,65.9402,262052.0
2016-03-14 15:00:00,80.84,80.85,80.15,80.61,567711.0,65.9402,65.9484,65.3774,65.7526,567711.0
2016-03-14 15:30:00,80.61,80.61,80.32,80.36,721953.0,65.7526,65.7526,65.516,65.5487,721953.0
2016-03-15 09:30:00,79.62,79.67,78.63,78.73,536186.0,64.9451,64.9859,64.1375,64.2191,536186.0
2016-03-15 10:00:00,78.72,79.07,78.68,78.97,352194.0,64.2109,64.4964,64.1783,64.4149,352194.0
2016-03-15 10:30:00,78.98,79.29,78.87,79.05,288466.0,64.423,64.6759,64.3333,64.4801,288466.0
2016-03-15 11:00:00,79.05,79.4,78.96,79.08,338986.0,64.4801,64.7656,64.4067,64.5046,338986.0
2016-03-15 11:30:00,79.08,79.2,78.97,78.97,267328.0,64.5046,64.6025,64.4149,64.4149,267328.0
2016-03-15 12:00:00,78.96,79.35,78.92,79.34,226705.0,64.4067,64.7248,64.3741,64.7167,226705.0
2016-03-15 12:30:00,79.35,79.52,79.3,79.41,219415.0,64.7248,64.8635,64.684,64.7738,219415.0
2016-03-15 13:00:00,79.42,79.61,79.23,79.59,211124.0,64.7819,64.9369,64.6269,64.9206,211124.0
2016-03-15 13:30:00,79.6,79.97,79.6,79.84,193205.0,64.9288,65.2306,64.9288,65.1245,193205.0
2016-03-15 14:00:00,79.83,79.86,79.65,79.76,209936.0,65.1164,65.1408,64.9695,65.0593,209936.0
2016-03-15 14:30:00,79.75,79.85,79.62,79.64,205236.0,65.0511,65.1327,64.9451,64.9614,205236.0
2016-03-15 15:00:00,79.64,80.01,79.6,79.97,250155.0,64.9614,65.2632,64.9288,65.2306,250155.0
2016-03-15 15:30:00,79.96,80.15,79.88,80.14,516580.0,65.2224,65.3774,65.1571,65.3692,516580.0
2016-03-16 09:30:00,80.14,80.68,80.01,80.25,290810.0,65.3692,65.8097,65.2632,65.4589,290810.0
2016-03-16 10:00:00,80.28,80.65,80.28,80.6,126961.0,65.4834,65.7852,65.4834,65.7444,126961.0
2016-03-16 10:30:00,80.6,80.68,80.27,80.49,236340.0,65.7444,65.8097,65.4753,65.6547,236340.0
2016-03-16 11:00:00,80.48,80.58,80.28,80.29,95875.0,65.6466,65.7281,65.4834,65.4916,95875.0
2016-03-16 11:30:00,80.28,80.37,79.91,80.01,108592.0,65.4834,65.5568,65.1816,65.2632,108592.0
2016-03-16 12:00:00,80.02,80.02,79.68,79.73,164974.0,65.2713,65.2713,64.994,65.0348,164974.0
2016-03-16 12:30:00,79.75,79.86,79.66,79.67,122059.0,65.0511,65.1408,64.9777,64.9859,122059.0
2016-03-16 13:00:00,79.67,79.7,79.37,79.55,204006.0,64.9859,65.0103,64.7411,64.888,204006.0
2016-03-16 13:30:00,79.56,79.71,79.44,79.49,138114.0,64.8961,65.0185,64.7982,64.839,138114.0
2016-03-16 14:00:00,79.51,80.61,79.51,80.58,190158.0,64.8553,65.7526,64.8553,65.7281,190158.0
2016-03-16 14:30:00,80.61,80.79,80.28,80.28,158142.0,65.7526,65.8994,65.4834,65.4834,158142.0
2016-03-16 15:00:00,80.27,80.58,80.23,80.44,224270.0,65.4753,65.7281,65.4426,65.6139,224270.0
2016-03-16 15:30:00,80.45,80.65,80.22,80.32,502050.0,65.6221,65.7852,65.4345,65.516,502050.0
2016-03-17 09:30:00,80.71,80.93,79.61,80.82,338883.0,65.8342,66.0136,64.9369,65.9239,338883.0
2016-03-17 10:00:00,80.85,81.39,80.75,81.31,245328.0,65.9484,66.3888,65.8668,66.3236,245328.0
2016-03-17 10:30:00,81.32,81.79,81.25,81.68,220962.0,66.3317,66.7151,66.2746,66.6254,220962.0
2016-03-17 11:00:00,81.7,82.25,81.5,82.17,302599.0,66.6417,67.0903,66.4786,67.0251,302599.0
2016-03-17 11:30:00,82.19,82.38,82.03,82.22,207737.0,67.0414,67.1964,66.9109,67.0659,207737.0
2016-03-17 12:00:00,82.22,82.99,82.16,82.84,342831.0,67.0659,67.6939,67.0169,67.5716,342831.0
2016-03-17 12:30:00,82.84,82.89,82.54,82.61,240462.0,67.5716,67.6124,67.3269,67.384,240462.0
2016-03-17 13:00:00,82.61,82.7,82.41,82.42,178079.0,67.384,67.4574,67.2208,67.229,178079.0
2016-03-17 13:30:00,82.42,82.91,82.4,82.86,200047.0,67.229,67.6287,67.2127,67.5879,200047.0
2016-03-17 14:00:00,82.86,83.12,82.72,82.94,334519.0,67.5879,67.8,67.4737,67.6531,334519.0
2016-03-17 14:30:00,82.96,83.12,82.79,83.04,281329.0,67.6695,67.8,67.5308,67.7347,281329.0
2016-03-17 15:00:00,83.03,83.24,82.98,83.19,380870.0,67.7266,67.8979,67.6858,67.8571,380870.0
2016-03-17 15:30:00,83.19,83.27,83.05,83.08,696937.0,67.8571,67.9223,67.7429,67.7673,696937.0
2016-03-18 09:30:00,83.45,84.74,83.27,84.54,1305172.0,68.0692,69.1214,67.9223,68.9583,1305172.0
2016-03-18 10:00:00,84.57,85.07,84.52,84.81,504219.0,68.9827,69.3906,68.9419,69.1785,504219.0
2016-03-18 10:30:00,84.8,85.3,84.79,84.86,483773.0,69.1703,69.5782,69.1622,69.2193,483773.0
2016-03-18 11:00:00,84.86,85.2,84.81,84.99,305284.0,69.2193,69.4966,69.1785,69.3253,305284.0
2016-03-18 11:30:00,84.98,85.22,84.77,85.08,352946.0,69.3172,69.5129,69.1459,69.3987,352946.0
2016-03-18 12:00:00,85.08,85.17,84.84,85.06,250469.0,69.3987,69.4721,69.203,69.3824,250469.0
2016-03-18 12:30:00,85.05,85.06,84.75,84.8,262542.0,69.3743,69.3824,69.1295,69.1703,262542.0
2016-03-18 13:00:00,84.82,84.94,84.71,84.86,292953.0,69.1866,69.2845,69.0969,69.2193,292953.0
2016-03-18 13:30:00,84.86,84.99,84.79,84.82,220035.0,69.2193,69.3253,69.1622,69.1866,220035.0
2016-03-18 14:00:00,84.83,84.97,84.7,84.71,295276.0,69.1948,69.309,69.0888,69.0969,295276.0
2016-03-18 14:30:00,84.72,84.89,84.68,84.76,195497.0,69.1051,69.2437,69.0724,69.1377,195497.0
2016-03-18 15:00:00,84.75,84.9,84.74,84.87,275679.0,69.1295,69.2519,69.1214,69.2274,275679.0
2016-03-18 15:30:00,84.87,84.88,84.36,84.44,1092515.0,69.2274,69.2356,68.8114,68.8767,1092515.0
2016-03-21 09:30:00,84.39,84.98,84.21,84.47,304855.0,68.8359,69.3172,68.6891,68.9012,304855.0
2016-03-21 10:00:00,84.47,84.52,83.68,83.9,242188.0,68.9012,68.9419,68.2568,68.4362,242188.0
2016-03-21 10:30:00,83.9,83.91,83.47,83.52,291018.0,68.4362,68.4444,68.0855,68.1262,291018.0
2016-03-21 11:00:00,83.52,83.92,83.5,83.78,279108.0,68.1262,68.4525,68.1099,68.3383,279108.0
2016-03-21 11:30:00,83.78,84.16,83.68,84.01,181280.0,68.3383,68.6483,68.2568,68.5259,181280.0
2016-03-21 12:00:00,83.99,84.25,83.92,84.11,161270.0,68.5096,68.7217,68.4525,68.6075,161270.0
2016-03-21 12:30:00,84.11,84.28,84.03,84.05,206920.0,68.6075,68.7462,68.5422,68.5586,206920.0
2016-03-21 13:00:00,84.03,84.38,83.98,84.38,126312.0,68.5422,68.8277,68.5015,68.8277,126312.0
2016-03-21 13:30:00,84.39,84.49,84.27,84.32,168613.0,68.8359,68.9175,68.738,68.7788,168613.0
2016-03-21 14:00:00,84.31,84.43,84.26,84.29,207604.0,68.7706,68.8685,68.7299,68.7543,207604.0
2016-03-21 14:30:00,84.3,84.42,84.09,84.13,223832.0,68.7625,68.8604,68.5912,68.6238,223832.0
2016-03-21 15:00:00,84.13,84.23,84.1,84.16,200576.0,68.6238,68.7054,68.5993,68.6483,200576.0
2016-03-21 15:30:00,84.15,84.15,83.94,84.02,416359.0,68.6401,68.6401,68.4688,68.5341,416359.0
2016-03-22 09:30:00,83.05,83.27,81.94,82.29,784565.0,67.7429,67.9223,66.8375,67.123,784565.0
2016-03-22 10:00:00,82.29,82.56,81.9,81.98,418464.0,67.123,67.3432,66.8048,66.8701,418464.0
2016-03-22 10:30:00,81.99,82.23,81.92,82.19,264509.0,66.8782,67.074,66.8211,67.0414,264509.0
2016-03-22 11:00:00,82.19,82.3,82.13,82.14,315440.0,67.0414,67.1311,66.9924,67.0006,315440.0
2016-03-22 11:30:00,82.15,82.17,81.77,81.86,201419.0,67.0088,67.0251,66.6988,66.7722,201419.0
2016-03-22 12:00:00,81.86,81.95,81.71,81.89,174867.0,66.7722,66.8456,66.6499,66.7967,174867.0
2016-03-22 12:30:00,81.9,82.34,81.83,82.31,151266.0,66.8048,67.1637,66.7477,67.1393,151266.0
2016-03-22 13:00:00,82.3,82.5,82.21,82.46,210260.0,67.1311,67.2942,67.0577,67.2616,210260.0
2016-03-22 13:30:00,82.47,82.47,82.08,82.1,206453.0,67.2698,67.2698,66.9517,66.968,206453.0
2016-03-22 14:00:00,82.1,82.41,82.04,82.36,214876.0,66.968,67.2208,66.919,67.1801,214876.0
2016-03-22 14:30:00,82.36,82.44,82.25,82.3,213396.0,67.1801,67.2453,67.0903,67.1311,213396.0
2016-03-22 15:00:00,82.29,82.3,82.03,82.14,337320.0,67.123,67.1311,66.9109,67.0006,337320.0
2016-03-22 15:30:00,82.14,82.15,81.99,82.06,628290.0,67.0006,67.0088,66.8782,66.9353,628290.0
2016-03-23 09:30:00,82.13,82.15,81.51,81.82,189245.0,66.9924,67.0088,66.4867,66.7396,189245.0
2016-03-23 10:00:00,81.87,82.21,81.49,82.13,163881.0,66.7804,67.0577,66.4704,66.9924,163881.0
2016-03-23 10:30:00,82.1,82.35,81.93,82.24,149708.0,66.968,67.1719,66.8293,67.0822,149708.0
2016-03-23 11:00:00,82.21,82.21,81.56,81.72,143880.0,67.0577,67.0577,66.5275,66.658,143880.0
2016-03-23 11:30:00,81.71,81.9,81.62,81.68,120212.0,66.6499,66.8048,66.5764,66.6254,120212.0
2016-03-23 12:00:00,81.7,81.88,81.69,81.79,127951.0,66.6417,66.7885,66.6335,66.7151,127951.0
2016-03-23 12:30:00,81.79,81.84,81.62,81.75,96810.0,66.7151,66.7559,66.5764,66.6825,96810.0
2016-03-23 13:00:00,81.75,81.82,81.59,81.59,101825.0,66.6825,66.7396,66.552,66.552,101825.0
2016-03-23 13:30:00,81.59,81.82,81.47,81.82,157448.0,66.552,66.7396,66.4541,66.7396,157448.0
2016-03-23 14:00:00,81.81,82.06,81.76,81.78,163204.0,66.7314,66.9353,66.6906,66.707,163204.0
2016-03-23 14:30:00,81.76,81.9,81.45,81.48,258690.0,66.6906,66.8048,66.4378,66.4622,258690.0
2016-03-23 15:00:00,81.48,81.74,81.39,81.71,261457.0,66.4622,66.6743,66.3888,66.6499,261457.0
2016-03-23 15:30:00,81.71,81.73,81.51,81.52,583140.0,66.6499,66.6662,66.4867,66.4949,583140.0
2016-03-24 09:30:00,80.78,80.78,80.04,80.68,425175.0,65.8913,65.8913,65.2877,65.8097,425175.0
2016-03-24 10:00:00,80.68,80.85,80.62,80.76,309282.0,65.8097,65.9484,65.7608,65.875,309282.0
2016-03-24 10:30:00,80.79,81.0,80.75,80.94,241212.0,65.8994,66.0707,65.8668,66.0218,241212.0
2016-03-24 11:00:00,80.95,81.21,80.95,81.04,159340.0,66.0299,66.242,66.0299,66.1033,159340.0
2016-03-24 11:30:00,81.04,81.27,81.02,81.08,127166.0,66.1033,66.291,66.087,66.136,127166.0
2016-03-24 12:00:00,81.07,81.25,80.86,81.0,136816.0,66.1278,66.2746,65.9565,66.0707,136816.0
2016-03-24 12:30:00,81.0,81.06,80.72,81.04,268914.0,66.0707,66.1197,65.8423,66.1033,268914.0
2016-03-24 13:00:00,81.05,81.17,80.88,80.99,221696.0,66.1115,66.2094,65.9728,66.0626,221696.0
2016-03-24 13:30:00,80.99,81.03,80.78,80.88,216015.0,66.0626,66.0952,65.8913,65.9728,216015.0
2016-03-24 14:00:00,80.88,80.97,80.77,80.91,111699.0,65.9728,66.0462,65.8831,65.9973,111699.0
2016-03-24 14:30:00,80.92,80.98,80.8,80.87,179544.0,66.0055,66.0544,65.9076,65.9647,179544.0
2016-03-24 15:00:00,80.87,81.02,80.84,80.95,191663.0,65.9647,66.087,65.9402,66.0299,191663.0
2016-03-24 15:30:00,80.95,81.02,80.78,80.94,571108.0,66.0299,66.087,65.8913,66.0218,571108.0
2016-03-28 09:30:00,80.75,80.92,78.9,79.09,667502.0,65.8668,66.0055,64.3578,64.5128,667502.0
2016-03-28 10:00:00,79.1,79.19,78.62,78.73,591881.0,64.5209,64.5943,64.1294,64.2191,591881.0
2016-03-28 10:30:00,78.7,79.63,78.63,79.48,572957.0,64.1946,64.9532,64.1375,64.8309,572957.0
2016-03-28 11:00:00,79.49,79.51,78.72,78.72,283880.0,64.839,64.8553,64.2109,64.2109,283880.0
2016-03-28 11:30:00,78.74,78.97,78.48,78.5,251795.0,64.2273,64.4149,64.0152,64.0315,251795.0
2016-03-28 12:00:00,78.5,79.01,78.47,78.81,232450.0,64.0315,64.4475,64.007,64.2844,232450.0
2016-03-28 12:30:00,78.83,78.98,78.78,78.98,233684.0,64.3007,64.423,64.2599,64.423,233684.0
2016-03-28 13:00:00,78.98,79.06,78.83,78.84,221145.0,64.423,64.4883,64.3007,64.3088,221145.0
2016-03-28 13:30:00,78.84,78.89,78.63,78.73,290738.0,64.3088,64.3496,64.1375,64.2191,290738.0
2016-03-28 14:00:00,78.73,78.86,78.7,78.74,228604.0,64.2191,64.3251,64.1946,64.2273,228604.0
2016-03-28 14:30:00,78.74,78.77,78.51,78.59,299408.0,64.2273,64.2517,64.0397,64.1049,299408.0
2016-03-28 15:00:00,78.6,78.79,78.55,78.74,384783.0,64.1131,64.268,64.0723,64.2273,384783.0
2016-03-28 15:30:00,78.74,78.9,78.7,78.85,741091.0,64.2273,64.3578,64.1946,64.317,741091.0
2016-03-29 09:30:00,78.41,78.42,77.8,77.91,451940.0,63.9581,63.9662,63.4605,63.5502,451940.0
2016-03-29 10:00:00,77.89,78.43,77.89,78.26,313122.0,63.5339,63.9744,63.5339,63.8357,313122.0
2016-03-29 10:30:00,78.32,78.81,78.27,78.8,193173.0,63.8847,64.2844,63.8439,64.2762,193173.0
2016-03-29 11:00:00,78.79,79.13,78.71,79.07,246748.0,64.268,64.5454,64.2028,64.4964,246748.0
2016-03-29 11:30:00,79.06,79.26,78.92,78.92,169333.0,64.4883,64.6514,64.3741,64.3741,169333.0
2016-03-29 12:00:00,78.91,79.61,78.8,79.58,175151.0,64.3659,64.9369,64.2762,64.9124,175151.0
2016-03-29 12:30:00,79.59,79.64,79.22,79.23,150718.0,64.9206,64.9614,64.6188,64.6269,150718.0
2016-03-29 13:00:00,79.23,79.42,79.2,79.33,102923.0,64.6269,64.7819,64.6025,64.7085,102923.0
2016-03-29 13:30:00,79.33,79.55,79.3,79.51,134784.0,64.7085,64.888,64.684,64.8553,134784.0
2016-03-29 14:00:00,79.52,79.75,79.49,79.74,172270.0,64.8635,65.0511,64.839,65.0429,172270.0
2016-03-29 14:30:00,79.74,79.91,79.67,79.76,217043.0,65.0429,65.1816,64.9859,65.0593,217043.0
2016-03-29 15:00:00,79.76,79.95,79.67,79.92,225285.0,65.0593,65.2142,64.9859,65.1898,225285.0
2016-03-29 15:30:00,79.92,79.99,79.74,79.81,750522.0,65.1898,65.2469,65.0429,65.1,750522.0
2016-03-30 09:30:00,80.34,81.45,80.34,81.33,417224.0,65.5324,66.4378,65.5324,66.3399,417224.0
2016-03-30 10:00:00,81.34,81.42,80.66,80.94,265374.0,66.348,66.4133,65.7934,66.0218,265374.0
2016-03-30 10:30:00,80.95,81.06,80.75,80.82,144296.0,66.0299,66.1197,65.8668,65.9239,144296.0
2016-03-30 11:00:00,80.83,80.84,80.33,80.36,153674.0,65.932,65.9402,65.5242,65.5487,153674.0
2016-03-30 11:30:00,80.34,80.4,80.18,80.25,138531.0,65.5324,65.5813,65.4019,65.4589,138531.0
2016-03-30 12:00:00,80.25,80.55,80.17,80.2,91107.0,65.4589,65.7037,65.3937,65.4182,91107.0
2016-03-30 12:30:00,80.21,80.42,80.21,80.35,59731.0,65.4263,65.5976,65.4263,65.5405,59731.0
2016-03-30 13:00:00,80.36,80.44,80.21,80.42,78747.0,65.5487,65.6139,65.4263,65.5976,78747.0
2016-03-30 13:30:00,80.43,80.76,80.31,80.69,138575.0,65.6058,65.875,65.5079,65.8179,138575.0
2016-03-30 14:00:00,80.7,80.97,80.68,80.82,141130.0,65.826,66.0462,65.8097,65.9239,141130.0
2016-03-30 14:30:00,80.83,80.93,80.71,80.72,169391.0,65.932,66.0136,65.8342,65.8423,169391.0
2016-03-30 15:00:00,80.74,80.92,80.73,80.76,199831.0,65.8586,66.0055,65.8505,65.875,199831.0
2016-03-30 15:30:00,80.75,80.78,80.49,80.55,559950.0,65.8668,65.8913,65.6547,65.7037,559950.0
2016-03-31 09:30:00,80.29,80.71,78.93,79.06,552813.0,65.4916,65.8342,64.3822,64.4883,552813.0
2016-03-31 10:00:00,79.06,79.14,78.58,78.65,563049.0,64.4883,64.5535,64.0968,64.1538,563049.0
2016-03-31 10:30:00,78.62,79.21,78.53,78.97,186502.0,64.1294,64.6106,64.056,64.4149,186502.0
2016-03-31 11:00:00,79.0,79.21,78.92,79.16,164931.0,64.4393,64.6106,64.3741,64.5698,164931.0
2016-03-31 11:30:00,79.17,79.25,78.89,79.24,155693.0,64.578,64.6433,64.3496,64.6351,155693.0
2016-03-31 12:00:00,79.25,79.42,79.22,79.28,131593.0,64.6433,64.7819,64.6188,64.6677,131593.0
2016-03-31 12:30:00,79.29,79.32,79.15,79.26,134270.0,64.6759,64.7004,64.5617,64.6514,134270.0
2016-03-31 13:00:00,79.25,79.46,79.23,79.42,113818.0,64.6433,64.8146,64.6269,64.7819,113818.0
2016-03-31 13:30:00,79.39,79.62,79.32,79.61,135664.0,64.7575,64.9451,64.7004,64.9369,135664.0
2016-03-31 14:00:00,79.6,79.81,79.53,79.56,237402.0,64.9288,65.1,64.8717,64.8961,237402.0
2016-03-31 14:30:00,79.56,79.67,79.38,79.42,209875.0,64.8961,64.9859,64.7493,64.7819,209875.0
2016-03-31 15:00:00,79.41,79.49,79.36,79.4,258932.0,64.7738,64.839,64.733,64.7656,258932.0
2016-03-31 15:30:00,79.41,79.71,79.38,79.54,852151.0,64.7738,65.0185,64.7493,64.8798,852151.0
2016-04-01 09:30:00,78.82,79.32,78.02,78.37,304430.0,64.2925,64.7004,63.64,63.9255,304430.0
2016-04-01 10:00:00,78.38,78.74,78.22,78.55,218235.0,63.9336,64.2273,63.8031,64.0723,218235.0
2016-04-01 10:30:00,78.57,79.25,78.5,79.03,165180.0,64.0886,64.6433,64.0315,64.4638,165180.0
2016-04-01 11:00:00,79.06,79.26,79.06,79.14,199612.0,64.4883,64.6514,64.4883,64.5535,199612.0
2016-04-01 11:30:00,79.16,79.42,78.93,79.06,188992.0,64.5698,64.7819,64.3822,64.4883,188992.0
2016-04-01 12:00:00,79.06,79.1,78.71,78.98,186780.0,64.4883,64.5209,64.2028,64.423,186780.0
2016-04-01 12:30:00,78.98,79.06,78.87,78.98,184689.0,64.423,64.4883,64.3333,64.423,184689.0
2016-04-01 13:00:00,78.97,79.04,78.73,78.89,196555.0,64.4149,64.472,64.2191,64.3496,196555.0
2016-04-01 13:30:00,78.88,78.89,78.71,78.73,205633.0,64.3415,64.3496,64.2028,64.2191,205633.0
2016-04-01 14:00:00,78.74,78.96,78.72,78.77,203150.0,64.2273,64.4067,64.2109,64.2517,203150.0
2016-04-01 14:30:00,78.76,78.92,78.66,78.71,187208.0,64.2436,64.3741,64.162,64.2028,187208.0
2016-04-01 15:00:00,78.72,78.82,78.67,78.78,289285.0,64.2109,64.2925,64.1702,64.2599,289285.0
2016-04-01 15:30:00,78.77,79.11,78.72,78.93,870056.0,64.2517,64.5291,64.2109,64.3822,870056.0
2016-04-04 09:30:00,78.72,79.55,78.59,79.44,326409.0,64.2109,64.888,64.1049,64.7982,326409.0
2016-04-04 10:00:00,79.43,79.73,79.27,79.73,246758.0,64.7901,65.0348,64.6596,65.0348,246758.0
2016-04-04 10:30:00,79.72,80.02,79.68,79.75,249203.0,65.0266,65.2713,64.994,65.0511,249203.0
2016-04-04 11:00:00,79.74,79.75,79.32,79.34,202512.0,65.0429,65.0511,64.7004,64.7167,202512.0
2016-04-04 11:30:00,79.35,79.36,79.17,79.23,134191.0,64.7248,64.733,64.578,64.6269,134191.0
2016-04-04 12:00:00,79.18,79.45,79.14,79.15,117545.0,64.5862,64.8064,64.5535,64.5617,117545.0
2016-04-04 12:30:00,79.15,79.15,78.86,78.86,100613.0,64.5617,64.5617,64.3251,64.3251,100613.0
2016-04-04 13:00:00,78.86,79.01,78.81,78.82,106119.0,64.3251,64.4475,64.2844,64.2925,106119.0
2016-04-04 13:30:00,78.81,78.83,78.65,78.83,186307.0,64.2844,64.3007,64.1538,64.3007,186307.0
2016-04-04 14:00:00,78.82,78.88,78.69,78.73,157712.0,64.2925,64.3415,64.1865,64.2191,157712.0
2016-04-04 14:30:00,78.72,78.8,78.46,78.53,245740.0,64.2109,64.2762,63.9989,64.056,245740.0
2016-04-04 15:00:00,78.52,78.55,78.16,78.17,336434.0,64.0478,64.0723,63.7542,63.7623,336434.0
2016-04-04 15:30:00,78.17,78.35,78.17,78.32,495327.0,63.7623,63.9091,63.7623,63.8847,495327.0
2016-04-05 09:30:00,77.55,77.91,77.29,77.9,293655.0,63.2566,63.5502,63.0445,63.5421,293655.0
2016-04-05 10:00:00,77.9,78.21,77.8,77.9,247160.0,63.5421,63.7949,63.4605,63.5421,247160.0
2016-04-05 10:30:00,77.91,78.01,77.62,77.7,233554.0,63.5502,63.6318,63.3137,63.3789,233554.0
2016-04-05 11:00:00,77.69,78.05,77.61,78.03,155590.0,63.3708,63.6644,63.3055,63.6481,155590.0
2016-04-05 11:30:00,78.03,78.19,77.89,78.05,147992.0,63.6481,63.7786,63.5339,63.6644,147992.0
2016-04-05 12:00:00,78.04,78.11,77.88,78.01,92862.0,63.6563,63.7134,63.5258,63.6318,92862.0
2016-04-05 12:30:00,78.01,78.23,77.94,78.09,96109.0,63.6318,63.8113,63.5747,63.6971,96109.0
2016-04-05 13:00:00,78.1,78.45,78.02,78.42,238818.0,63.7052,63.9907,63.64,63.9662,238818.0
2016-04-05 13:30:00,78.43,78.82,78.37,78.81,209471.0,63.9744,64.2925,63.9255,64.2844,209471.0
2016-04-05 14:00:00,78.81,78.84,78.55,78.72,229999.0,64.2844,64.3088,64.0723,64.2109,229999.0
2016-04-05 14:30:00,78.71,78.89,78.63,78.87,212879.0,64.2028,64.3496,64.1375,64.3333,212879.0
2016-04-05 15:00:00,78.87,78.98,78.78,78.88,312521.0,64.3333,64.423,64.2599,64.3415,312521.0
2016-04-05 15:30:00,78.87,78.91,78.52,78.64,504015.0,64.3333,64.3659,64.0478,64.1457,504015.0
2016-04-06 09:30:00,78.35,78.53,77.43,77.74,398813.0,63.9091,64.056,63.1587,63.4116,398813.0
2016-04-06 10:00:00,77.72,77.98,77.41,77.5,298580.0,63.3953,63.6073,63.1424,63.2158,298580.0
2016-04-06 10:30:00,77.52,77.73,77.37,77.58,360956.0,63.2321,63.4034,63.1098,63.2811,360956.0
2016-04-06 11:00:00,77.59,77.72,77.42,77.52,303596.0,63.2892,63.3953,63.1506,63.2321,303596.0
2016-04-06 11:30:00,77.52,77.82,77.5,77.78,242695.0,63.2321,63.4768,63.2158,63.4442,242695.0
2016-04-06 12:00:00,77.79,77.93,77.7,77.86,224037.0,63.4524,63.5666,63.3789,63.5095,224037.0
2016-04-06 12:30:00,77.87,78.14,77.83,78.11,129083.0,63.5176,63.7378,63.485,63.7134,129083.0
2016-04-06 13:00:00,78.12,78.35,78.12,78.15,136828.0,63.7215,63.9091,63.7215,63.746,136828.0
2016-04-06 13:30:00,78.15,78.21,77.9,77.94,216204.0,63.746,63.7949,63.5421,63.5747,216204.0
2016-04-06 14:00:00,77.94,78.01,77.63,77.79,316376.0,63.5747,63.6318,63.3218,63.4524,316376.0
2016-04-06 14:30:00,77.79,78.16,77.75,78.1,241113.0,63.4524,63.7542,63.4197,63.7052,241113.0
2016-04-06 15:00:00,78.08,78.25,78.0,78.21,331828.0,63.6889,63.8276,63.6237,63.7949,331828.0
2016-04-06 15:30:00,78.2,78.42,78.07,78.35,475225.0,63.7868,63.9662,63.6807,63.9091,475225.0
2016-04-07 09:30:00,77.96,78.21,77.42,78.05,587505.0,63.591,63.7949,63.1506,63.6644,587505.0
2016-04-07 10:00:00,78.07,78.14,77.77,77.78,286839.0,63.6807,63.7378,63.436,63.4442,286839.0
2016-04-07 10:30:00,77.76,78.23,77.72,78.08,190066.0,63.4279,63.8113,63.3953,63.6889,190066.0
2016-04-07 11:00:00,78.09,78.67,78.01,78.39,241744.0,63.6971,64.1702,63.6318,63.9418,241744.0
2016-04-07 11:30:00,78.39,78.63,78.33,78.45,155094.0,63.9418,64.1375,63.8928,63.9907,155094.0
2016-04-07 12:00:00,78.46,78.57,78.29,78.39,169395.0,63.9989,64.0886,63.8602,63.9418,169395.0
2016-04-07 12:30:00,78.39,78.52,78.26,78.32,185695.0,63.9418,64.0478,63.8357,63.8847,185695.0
2016-04-07 13:00:00,78.31,78.32,78.12,78.24,119138.0,63.8765,63.8847,63.7215,63.8194,119138.0
2016-04-07 13:30:00,78.24,78.29,78.02,78.07,219712.0,63.8194,63.8602,63.64,63.6807,219712.0
2016-04-07 14:00:00,78.05,78.07,77.86,78.06,245303.0,63.6644,63.6807,63.5095,63.6726,245303.0
2016-04-07 14:30:00,78.06,78.06,77.86,77.92,259928.0,63.6726,63.6726,63.5095,63.5584,259928.0
2016-04-07 15:00:00,77.93,78.09,77.84,78.02,248386.0,63.5666,63.6971,63.4931,63.64,248386.0
2016-04-07 15:30:00,78.03,78.16,77.91,78.03,602774.0,63.6481,63.7542,63.5502,63.6481,602774.0
2016-04-08 09:30:00,78.66,80.06,78.32,79.95,463466.0,64.162,65.304,63.8847,65.2142,463466.0
2016-04-08 10:00:00,79.95,80.36,79.88,80.23,335610.0,65.2142,65.5487,65.1571,65.4426,335610.0
2016-04-08 10:30:00,80.24,80.58,80.04,80.09,319450.0,65.4508,65.7281,65.2877,65.3284,319450.0
2016-04-08 11:00:00,80.1,80.49,80.0,80.42,276610.0,65.3366,65.6547,65.255,65.5976,276610.0
2016-04-08 11:30:00,80.4,80.41,79.84,80.06,255114.0,65.5813,65.5895,65.1245,65.304,255114.0
2016-04-08 12:00:00,80.03,80.21,79.74,79.77,310339.0,65.2795,65.4263,65.0429,65.0674,310339.0
2016-04-08 12:30:00,79.76,79.92,79.7,79.86,185450.0,65.0593,65.1898,65.0103,65.1408,185450.0
2016-04-08 13:00:00,79.87,79.88,79.48,79.54,136288.0,65.149,65.1571,64.8309,64.8798,136288.0
2016-04-08 13:30:00,79.53,79.67,79.34,79.39,167471.0,64.8717,64.9859,64.7167,64.7575,167471.0
2016-04-08 14:00:00,79.39,79.67,79.36,79.5,162522.0,64.7575,64.9859,64.733,64.8472,162522.0
2016-04-08 14:30:00,79.5,79.5,78.94,79.05,202484.0,64.8472,64.8472,64.3904,64.4801,202484.0
2016-04-08 15:00:00,79.04,79.06,78.81,78.95,222814.0,64.472,64.4883,64.2844,64.3986,222814.0
2016-04-08 15:30:00,78.95,79.23,78.85,79.2,532763.0,64.3986,64.6269,64.317,64.6025,532763.0
2016-04-11 09:30:00,79.14,80.51,79.0,80.09,242008.0,64.5535,65.671,64.4393,65.3284,242008.0
2016-04-11 10:00:00,80.11,80.18,79.86,79.98,373532.0,65.3448,65.4019,65.1408,65.2387,373532.0
2016-04-11 10:30:00,79.99,80.04,79.53,79.6,252268.0,65.2469,65.2877,64.8717,64.9288,252268.0
2016-04-11 11:00:00,79.6,79.75,79.04,79.04,194166.0,64.9288,65.0511,64.472,64.472,194166.0
2016-04-11 11:30:00,79.05,79.26,78.74,79.26,238116.0,64.4801,64.6514,64.2273,64.6514,238116.0
2016-04-11 12:00:00,79.26,79.56,79.1,79.37,141132.0,64.6514,64.8961,64.5209,64.7411,141132.0
2016-04-11 12:30:00,79.38,79.6,79.3,79.55,288736.0,64.7493,64.9288,64.684,64.888,288736.0
2016-04-11 13:00:00,79.54,79.75,79.45,79.5,185726.0,64.8798,65.0511,64.8064,64.8472,185726.0
2016-04-11 13:30:00,79.52,79.64,79.24,79.32,122480.0,64.8635,64.9614,64.6351,64.7004,122480.0
2016-04-11 14:00:00,79.33,79.39,79.16,79.26,206763.0,64.7085,64.7575,64.5698,64.6514,206763.0
2016-04-11 14:30:00,79.26,79.43,79.13,79.36,185439.0,64.6514,64.7901,64.5454,64.733,185439.0
2016-04-11 15:00:00,79.35,79.37,78.69,78.78,401107.0,64.7248,64.7411,64.1865,64.2599,401107.0
2016-04-11 15:30:00,78.78,78.82,78.58,78.69,539386.0,64.2599,64.2925,64.0968,64.1865,539386.0
2016-04-12 09:30:00,78.33,79.36,78.19,79.31,293590.0,63.8928,64.733,63.7786,64.6922,293590.0
2016-04-12 10:00:00,79.25,79.25,78.52,78.83,212679.0,64.6433,64.6433,64.0478,64.3007,212679.0
2016-04-12 10:30:00,78.84,79.43,78.74,79.19,290631.0,64.3088,64.7901,64.2273,64.5943,290631.0
2016-04-12 11:00:00,79.19,79.41,78.94,79.31,177381.0,64.5943,64.7738,64.3904,64.6922,177381.0
2016-04-12 11:30:00,79.31,79.81,79.28,79.43,383425.0,64.6922,65.1,64.6677,64.7901,383425.0
2016-04-12 12:00:00,79.45,79.65,79.33,79.58,289027.0,64.8064,64.9695,64.7085,64.9124,289027.0
2016-04-12 12:30:00,79.58,79.7,79.39,79.67,201865.0,64.9124,65.0103,64.7575,64.9859,201865.0
2016-04-12 13:00:00,79.68,79.79,79.58,79.75,132902.0,64.994,65.0837,64.9124,65.0511,132902.0
2016-04-12 13:30:00,79.75,79.86,79.58,79.86,186342.0,65.0511,65.1408,64.9124,65.1408,186342.0
2016-04-12 14:00:00,79.83,79.93,79.66,79.74,215467.0,65.1164,65.1979,64.9777,65.0429,215467.0
2016-04-12 14:30:00,79.75,80.01,79.74,79.99,267268.0,65.0511,65.2632,65.0429,65.2469,267268.0
2016-04-12 15:00:00,80.0,80.26,79.95,79.99,568832.0,65.255,65.4671,65.2142,65.2469,568832.0
2016-04-12 15:30:00,80.0,80.01,79.55,79.66,684914.0,65.255,65.2632,64.888,64.9777,684914.0
2016-04-13 09:30:00,80.49,81.45,80.17,81.22,584221.0,65.6547,66.4378,65.3937,66.2502,584221.0
2016-04-13 10:00:00,81.23,81.84,81.16,81.81,332865.0,66.2583,66.7559,66.2012,66.7314,332865.0
2016-04-13 10:30:00,81.83,81.85,81.19,81.58,287217.0,66.7477,66.764,66.2257,66.5438,287217.0
2016-04-13 11:00:00,81.58,81.97,81.55,81.93,205218.0,66.5438,66.8619,66.5193,66.8293,205218.0
2016-04-13 11:30:00,81.94,82.15,81.9,82.1,164105.0,66.8375,67.0088,66.8048,66.968,164105.0
2016-04-13 12:00:00,82.1,82.14,81.55,81.77,140550.0,66.968,67.0006,66.5193,66.6988,140550.0
2016-04-13 12:30:00,81.76,81.87,81.55,81.58,171616.0,66.6906,66.7804,66.5193,66.5438,171616.0
2016-04-13 13:00:00,81.58,81.79,81.53,81.76,143058.0,66.5438,66.7151,66.503,66.6906,143058.0
2016-04-13 13:30:00,81.76,81.8,81.59,81.78,137316.0,66.6906,66.7233,66.552,66.707,137316.0
2016-04-13 14:00:00,81.79,81.85,81.55,81.58,194436.0,66.7151,66.764,66.5193,66.5438,194436.0
2016-04-13 14:30:00,81.59,81.73,81.55,81.62,277417.0,66.552,66.6662,66.5193,66.5764,277417.0
2016-04-13 15:00:00,81.61,81.91,81.61,81.9,408811.0,66.5683,66.813,66.5683,66.8048,408811.0
2016-04-13 15:30:00,81.9,82.02,81.71,81.73,794792.0,66.8048,66.9027,66.6499,66.6662,794792.0
2016-04-14 09:30:00,82.18,82.46,81.29,81.55,515204.0,67.0332,67.2616,66.3073,66.5193,515204.0
2016-04-14 10:00:00,81.57,81.78,81.3,81.71,302395.0,66.5357,66.707,66.3154,66.6499,302395.0
2016-04-14 10:30:00,81.72,81.93,81.56,81.91,226575.0,66.658,66.8293,66.5275,66.813,226575.0
2016-04-14 11:00:00,81.89,82.19,81.76,82.16,354571.0,66.7967,67.0414,66.6906,67.0169,354571.0
2016-04-14 11:30:00,82.17,82.83,82.17,82.82,388498.0,67.0251,67.5634,67.0251,67.5553,388498.0
2016-04-14 12:00:00,82.82,83.03,82.71,82.94,350369.0,67.5553,67.7266,67.4655,67.6531,350369.0
2016-04-14 12:30:00,82.95,82.95,82.5,82.68,287167.0,67.6613,67.6613,67.2942,67.4411,287167.0
2016-04-14 13:00:00,82.68,82.68,82.39,82.52,299067.0,67.4411,67.4411,67.2045,67.3106,299067.0
2016-04-14 13:30:00,82.52,82.72,82.35,82.46,237907.0,67.3106,67.4737,67.1719,67.2616,237907.0
2016-04-14 14:00:00,82.46,82.67,82.34,82.65,271312.0,67.2616,67.4329,67.1637,67.4166,271312.0
2016-04-14 14:30:00,82.64,82.65,82.36,82.42,262180.0,67.4084,67.4166,67.1801,67.229,262180.0
2016-04-14 15:00:00,82.42,82.59,82.26,82.27,250176.0,67.229,67.3677,67.0985,67.1066,250176.0
2016-04-14 15:30:00,82.26,82.48,82.22,82.3,650436.0,67.0985,67.2779,67.0659,67.1311,650436.0
2016-04-15 09:30:00,82.32,82.42,82.0,82.06,414159.0,67.1474,67.229,66.8864,66.9353,414159.0
2016-04-15 10:00:00,82.05,82.07,81.63,81.99,149157.0,66.9272,66.9435,66.5846,66.8782,149157.0
2016-04-15 10:30:00,82.0,82.03,81.79,81.82,187142.0,66.8864,66.9109,66.7151,66.7396,187142.0
2016-04-15 11:00:00,81.82,82.0,81.78,81.83,151719.0,66.7396,66.8864,66.707,66.7477,151719.0
2016-04-15 11:30:00,81.85,81.91,81.63,81.71,114709.0,66.764,66.813,66.5846,66.6499,114709.0
2016-04-15 12:00:00,81.73,81.77,81.58,81.69,108175.0,66.6662,66.6988,66.5438,66.6335,108175.0
2016-04-15 12:30:00,81.69,81.73,81.51,81.61,84190.0,66.6335,66.6662,66.4867,66.5683,84190.0
2016-04-15 13:00:00,81.62,81.72,81.43,81.44,71437.0,66.5764,66.658,66.4215,66.4296,71437.0
2016-04-15 13:30:00,81.44,81.5,81.3,81.31,143131.0,66.4296,66.4786,66.3154,66.3236,143131.0
2016-04-15 14:00:00,81.31,81.41,81.25,81.29,202309.0,66.3236,66.4051,66.2746,66.3073,202309.0
2016-04-15 14:30:00,81.28,81.49,81.22,81.49,326851.0,66.2991,66.4704,66.2502,66.4704,326851.0
2016-04-15 15:00:00,81.5,81.6,81.29,81.29,363027.0,66.4786,66.5601,66.3073,66.3073,363027.0
2016-04-15 15:30:00,81.3,81.33,81.02,81.21,701967.0,66.3154,66.3399,66.087,66.242,701967.0
2016-04-18 09:30:00,79.98,80.98,78.62,80.89,1106357.0,65.2387,66.0544,64.1294,65.981,1106357.0
2016-04-18 10:00:00,80.88,81.53,80.88,81.46,391520.0,65.9728,66.503,65.9728,66.4459,391520.0
2016-04-18 10:30:00,81.45,81.76,81.35,81.48,367510.0,66.4378,66.6906,66.3562,66.4622,367510.0
2016-04-18 11:00:00,81.48,81.65,81.32,81.56,263527.0,66.4622,66.6009,66.3317,66.5275,263527.0
2016-04-18 11:30:00,81.56,82.04,81.56,82.02,266437.0,66.5275,66.919,66.5275,66.9027,266437.0
2016-04-18 12:00:00,82.03,82.03,81.45,81.46,220397.0,66.9109,66.9109,66.4378,66.4459,220397.0
2016-04-18 12:30:00,81.46,81.55,81.26,81.3,191925.0,66.4459,66.5193,66.2828,66.3154,191925.0
2016-04-18 13:00:00,81.3,81.32,81.05,81.05,141771.0,66.3154,66.3317,66.1115,66.1115,141771.0
2016-04-18 13:30:00,81.06,81.1,80.39,80.43,573425.0,66.1197,66.1523,65.5731,65.6058,573425.0
2016-04-18 14:00:00,80.44,80.88,80.29,80.74,663520.0,65.6139,65.9728,65.4916,65.8586,663520.0
2016-04-18 14:30:00,80.74,81.05,80.67,80.69,390345.0,65.8586,66.1115,65.8015,65.8179,390345.0
2016-04-18 15:00:00,80.69,80.93,80.67,80.85,725796.0,65.8179,66.0136,65.8015,65.9484,725796.0
2016-04-18 15:30:00,80.85,80.96,80.79,80.89,1152959.0,65.9484,66.0381,65.8994,65.981,1152959.0
2016-04-19 09:30:00,81.98,82.99,81.87,82.83,731584.0,66.8701,67.6939,66.7804,67.5634,731584.0
2016-04-19 10:00:00,82.82,83.02,82.42,82.5,655826.0,67.5553,67.7184,67.229,67.2942,655826.0
2016-04-19 10:30:00,82.5,82.75,81.93,82.32,298431.0,67.2942,67.4982,66.8293,67.1474,298431.0
2016-04-19 11:00:00,82.31,82.49,81.54,81.64,238467.0,67.1393,67.2861,66.5112,66.5928,238467.0
2016-04-19 11:30:00,81.65,81.89,81.54,81.71,618037.0,66.6009,66.7967,66.5112,66.6499,618037.0
2016-04-19 12:00:00,81.7,81.84,81.59,81.72,608025.0,66.6417,66.7559,66.552,66.658,608025.0
2016-04-19 12:30:00,81.73,81.75,81.34,81.56,272496.0,66.6662,66.6825,66.348,66.5275,272496.0
2016-04-19 13:00:00,81.57,81.77,81.56,81.65,349769.0,66.5357,66.6988,66.5275,66.6009,349769.0
2016-04-19 13:30:00,81.65,81.76,81.59,81.76,504628.0,66.6009,66.6906,66.552,66.6906,504628.0
2016-04-19 14:00:00,81.76,82.21,81.74,81.74,333204.0,66.6906,67.0577,66.6743,66.6743,333204.0
2016-04-19 14:30:00,81.74,82.2,81.7,82.13,998699.0,66.6743,67.0495,66.6417,66.9924,998699.0
2016-04-19 15:00:00,82.13,82.35,82.11,82.25,288522.0,66.9924,67.1719,66.9761,67.0903,288522.0
2016-04-19 15:30:00,82.25,82.3,82.19,82.24,468418.0,67.0903,67.1311,67.0414,67.0822,468418.0
2016-04-20 09:30:00,82.73,82.8,82.2,82.61,361749.0,67.4819,67.539,67.0495,67.384,361749.0
2016-04-20 10:00:00,82.61,83.0,82.4,82.99,268755.0,67.384,67.7021,67.2127,67.6939,268755.0
2016-04-20 10:30:00,82.99,83.38,82.81,83.02,505545.0,67.6939,68.0121,67.5471,67.7184,505545.0
2016-04-20 11:00:00,83.01,83.42,82.81,83.39,268934.0,67.7102,68.0447,67.5471,68.0202,268934.0
2016-04-20 11:30:00,83.39,83.44,82.99,83.01,222989.0,68.0202,68.061,67.6939,67.7102,222989.0
2016-04-20 12:00:00,83.01,83.14,82.81,83.09,133061.0,67.7102,67.8163,67.5471,67.7755,133061.0
2016-04-20 12:30:00,83.09,83.33,83.05,83.33,280047.0,67.7755,67.9713,67.7429,67.9713,280047.0
2016-04-20 13:00:00,83.33,83.6,83.29,83.54,283481.0,67.9713,68.1915,67.9386,68.1426,283481.0
2016-04-20 13:30:00,83.54,84.35,83.52,84.18,415367.0,68.1426,68.8033,68.1262,68.6646,415367.0
2016-04-20 14:00:00,84.18,84.32,83.84,84.27,307803.0,68.6646,68.7788,68.3873,68.738,307803.0
2016-04-20 14:30:00,84.27,84.61,84.08,84.58,439171.0,68.738,69.0153,68.583,68.9909,439171.0
2016-04-20 15:00:00,84.56,84.61,84.08,84.35,605965.0,68.9746,69.0153,68.583,68.8033,605965.0
2016-04-20 15:30:00,84.34,84.36,83.78,83.85,1180060.0,68.7951,68.8114,68.3383,68.3954,1180060.0
2016-04-21 09:30:00,86.6,87.85,85.2,87.58,1749711.0,70.6386,71.6582,69.4966,71.4379,1749711.0
2016-04-21 10:00:00,87.63,87.71,86.88,87.12,837702.0,71.4787,71.544,70.867,71.0627,837702.0
2016-04-21 10:30:00,87.12,87.44,86.81,87.32,505495.0,71.0627,71.3237,70.8099,71.2259,505495.0
2016-04-21 11:00:00,87.31,87.98,87.24,87.94,427977.0,71.2177,71.7642,71.1606,71.7316,427977.0
2016-04-21 11:30:00,87.95,88.65,87.85,88.24,542012.0,71.7397,72.3107,71.6582,71.9763,542012.0
2016-04-21 12:00:00,88.33,88.5,87.68,87.92,289364.0,72.0497,72.1884,71.5195,71.7153,289364.0
2016-04-21 12:30:00,87.9,88.5,87.78,88.45,305417.0,71.699,72.1884,71.6011,72.1476,305417.0
2016-04-21 13:00:00,88.45,88.51,88.16,88.32,276273.0,72.1476,72.1965,71.911,72.0416,276273.0
2016-04-21 13:30:00,88.31,88.44,87.73,87.78,294580.0,72.0334,72.1394,71.5603,71.6011,294580.0
2016-04-21 14:00:00,87.78,87.83,87.13,87.5,516118.0,71.6011,71.6419,71.0709,71.3727,516118.0
2016-04-21 14:30:00,87.5,87.53,87.0,87.21,504934.0,71.3727,71.3972,70.9648,71.1361,504934.0
2016-04-21 15:00:00,87.19,88.0,87.18,87.4,766790.0,71.1198,71.7805,71.1117,71.2911,766790.0
2016-04-21 15:30:00,87.4,87.7,87.17,87.48,1339759.0,71.2911,71.5358,71.1035,71.3564,1339759.0
2016-04-22 09:30:00,88.0,89.54,87.81,89.02,951694.0,71.7805,73.0367,71.6255,72.6125,951694.0
2016-04-22 10:00:00,89.02,89.75,88.86,89.43,698445.0,72.6125,73.208,72.482,72.947,698445.0
2016-04-22 10:30:00,89.45,89.59,89.2,89.37,609402.0,72.9633,73.0775,72.7594,72.898,609402.0
2016-04-22 11:00:00,89.35,89.52,89.3,89.43,538467.0,72.8817,73.0204,72.8409,72.947,538467.0
2016-04-22 11:30:00,89.43,89.85,89.41,89.79,367050.0,72.947,73.2896,72.9307,73.2406,367050.0
2016-04-22 12:00:00,89.78,89.88,89.62,89.69,335039.0,73.2325,73.314,73.1019,73.159,335039.0
2016-04-22 12:30:00,89.68,89.78,89.47,89.71,219860.0,73.1509,73.2325,72.9796,73.1754,219860.0
2016-04-22 13:00:00,89.71,89.89,89.49,89.54,190101.0,73.1754,73.3222,72.9959,73.0367,190101.0
2016-04-22 13:30:00,89.55,89.91,89.45,89.6,435153.0,73.0448,73.3385,72.9633,73.0856,435153.0
2016-04-22 14:00:00,89.59,89.78,89.5,89.65,332668.0,73.0775,73.2325,73.0041,73.1264,332668.0
2016-04-22 14:30:00,89.65,89.72,89.41,89.52,270247.0,73.1264,73.1835,72.9307,73.0204,270247.0
2016-04-22 15:00:00,89.53,89.6,89.41,89.47,285094.0,73.0285,73.0856,72.9307,72.9796,285094.0
2016-04-22 15:30:00,89.46,89.76,89.43,89.66,623990.0,72.9714,73.2161,72.947,73.1346,623990.0
2016-04-25 09:30:00,89.09,89.3,87.54,88.27,485258.0,72.6696,72.8409,71.4053,72.0008,485258.0
2016-04-25 10:00:00,88.26,88.35,87.56,87.78,306600.0,71.9926,72.066,71.4216,71.6011,306600.0
2016-04-25 10:30:00,87.79,87.93,86.89,87.23,322571.0,71.6092,71.7234,70.8751,71.1525,322571.0
2016-04-25 11:00:00,87.24,87.55,87.23,87.45,278351.0,71.1606,71.4135,71.1525,71.3319,278351.0
2016-04-25 11:30:00,87.46,87.51,87.19,87.21,135232.0,71.3401,71.3808,71.1198,71.1361,135232.0
2016-04-25 12:00:00,87.2,87.46,87.09,87.41,170684.0,71.128,71.3401,71.0383,71.2993,170684.0
2016-04-25 12:30:00,87.4,87.67,87.24,87.6,228357.0,71.2911,71.5114,71.1606,71.4543,228357.0
2016-04-25 13:00:00,87.61,88.0,87.48,87.95,220806.0,71.4624,71.7805,71.3564,71.7397,220806.0
2016-04-25 13:30:00,87.94,88.0,87.5,87.51,169573.0,71.7316,71.7805,71.3727,71.3808,169573.0
2016-04-25 14:00:00,87.51,87.73,87.51,87.69,265084.0,71.3808,71.5603,71.3808,71.5277,265084.0
2016-04-25 14:30:00,87.68,87.84,87.55,87.63,225742.0,71.5195,71.65,71.4135,71.4787,225742.0
2016-04-25 15:00:00,87.63,87.7,87.4,87.51,301902.0,71.4787,71.5358,71.2911,71.3808,301902.0
2016-04-25 15:30:00,87.5,87.7,87.46,87.61,726158.0,71.3727,71.5358,71.3401,71.4624,726158.0
2016-04-26 09:30:00,87.26,88.11,87.11,88.11,456215.0,71.1769,71.8703,71.0546,71.8703,456215.0
2016-04-26 10:00:00,88.11,88.69,87.86,87.99,295516.0,71.8703,72.3434,71.6663,71.7724,295516.0
2016-04-26 10:30:00,87.96,88.22,87.89,88.0,182968.0,71.7479,71.96,71.6908,71.7805,182968.0
2016-04-26 11:00:00,88.01,88.03,87.89,87.98,370622.0,71.7887,71.805,71.6908,71.7642,370622.0
2016-04-26 11:30:00,88.0,88.15,87.82,88.02,207990.0,71.7805,71.9029,71.6337,71.7968,207990.0
2016-04-26 12:00:00,88.03,88.25,87.93,88.19,296368.0,71.805,71.9845,71.7234,71.9355,296368.0
2016-04-26 12:30:00,88.21,88.23,88.04,88.09,148829.0,71.9518,71.9681,71.8132,71.8539,148829.0
2016-04-26 13:00:00,88.1,88.15,87.97,88.03,180327.0,71.8621,71.9029,71.7561,71.805,180327.0
2016-04-26 13:30:00,88.04,88.06,87.84,87.97,141322.0,71.8132,71.8295,71.65,71.7561,141322.0
2016-04-26 14:00:00,87.97,88.18,87.88,88.08,325056.0,71.7561,71.9274,71.6826,71.8458,325056.0
2016-04-26 14:30:00,88.08,88.34,88.06,88.31,259866.0,71.8458,72.0579,71.8295,72.0334,259866.0
2016-04-26 15:00:00,88.3,88.31,88.2,88.25,399318.0,72.0252,72.0334,71.9437,71.9845,399318.0
2016-04-26 15:30:00,88.25,88.84,88.24,88.75,912206.0,71.9845,72.4657,71.9763,72.3923,912206.0
2016-04-27 09:30:00,88.79,89.8,88.71,89.21,542135.0,72.4249,73.2488,72.3597,72.7675,542135.0
2016-04-27 10:00:00,89.23,89.33,88.81,88.98,178730.0,72.7838,72.8654,72.4412,72.5799,178730.0
2016-04-27 10:30:00,88.97,89.08,88.67,88.82,168109.0,72.5717,72.6615,72.327,72.4494,168109.0
2016-04-27 11:00:00,88.82,89.04,88.69,88.91,97488.0,72.4494,72.6288,72.3434,72.5228,97488.0
2016-04-27 11:30:00,88.93,89.05,88.67,89.05,127826.0,72.5391,72.637,72.327,72.637,127826.0
2016-04-27 12:00:00,89.03,89.13,88.97,89.09,366547.0,72.6207,72.7023,72.5717,72.6696,366547.0
2016-04-27 12:30:00,89.1,89.2,89.02,89.14,145962.0,72.6778,72.7594,72.6125,72.7104,145962.0
2016-04-27 13:00:00,89.14,89.23,89.04,89.08,147374.0,72.7104,72.7838,72.6288,72.6615,147374.0
2016-04-27 13:30:00,89.1,89.24,89.0,89.02,136490.0,72.6778,72.792,72.5962,72.6125,136490.0
2016-04-27 14:00:00,89.04,89.46,88.86,89.27,246292.0,72.6288,72.9714,72.482,72.8165,246292.0
2016-04-27 14:30:00,89.27,89.37,89.19,89.27,154285.0,72.8165,72.898,72.7512,72.8165,154285.0
2016-04-27 15:00:00,89.28,89.41,89.18,89.34,265041.0,72.8246,72.9307,72.743,72.8736,265041.0
2016-04-27 15:30:00,89.34,89.43,89.17,89.18,570732.0,72.8736,72.947,72.7349,72.743,570732.0
2016-04-28 09:30:00,88.56,89.28,88.44,88.87,309265.0,72.2373,72.8246,72.1394,72.4902,309265.0
2016-04-28 10:00:00,88.85,89.11,88.64,89.08,258104.0,72.4739,72.6859,72.3026,72.6615,258104.0
2016-04-28 10:30:00,89.09,89.39,88.96,89.35,179838.0,72.6696,72.9143,72.5636,72.8817,179838.0
2016-04-28 11:00:00,89.35,89.71,89.27,89.69,191644.0,72.8817,73.1754,72.8165,73.159,191644.0
2016-04-28 11:30:00,89.69,89.76,89.39,89.43,149240.0,73.159,73.2161,72.9143,72.947,149240.0
2016-04-28 12:00:00,89.44,89.53,89.21,89.38,196041.0,72.9551,73.0285,72.7675,72.9062,196041.0
2016-04-28 12:30:00,89.37,89.57,89.26,89.57,192215.0,72.898,73.0612,72.8083,73.0612,192215.0
2016-04-28 13:00:00,89.58,89.6,89.17,89.24,231812.0,73.0693,73.0856,72.7349,72.792,231812.0
2016-04-28 13:30:00,89.25,89.63,89.21,89.62,173761.0,72.8001,73.1101,72.7675,73.1019,173761.0
2016-04-28 14:00:00,89.62,89.63,89.41,89.43,169850.0,73.1019,73.1101,72.9307,72.947,169850.0
2016-04-28 14:30:00,89.43,89.44,89.17,89.26,167407.0,72.947,72.9551,72.7349,72.8083,167407.0
2016-04-28 15:00:00,89.25,89.26,88.29,88.31,361976.0,72.8001,72.8083,72.0171,72.0334,361976.0
2016-04-28 15:30:00,88.32,88.56,88.27,88.51,644365.0,72.0416,72.2373,72.0008,72.1965,644365.0
2016-04-29 09:30:00,87.86,89.23,87.79,88.15,304573.0,71.6663,72.7838,71.6092,71.9029,304573.0
2016-04-29 10:00:00,88.19,88.38,87.79,87.86,248773.0,71.9355,72.0905,71.6092,71.6663,248773.0
2016-04-29 10:30:00,87.85,88.5,87.51,87.77,240812.0,71.6582,72.1884,71.3808,71.5929,240812.0
2016-04-29 11:00:00,87.77,88.16,87.63,87.74,154636.0,71.5929,71.911,71.4787,71.5685,154636.0
2016-04-29 11:30:00,87.74,87.78,87.14,87.43,259136.0,71.5685,71.6011,71.079,71.3156,259136.0
2016-04-29 12:00:00,87.43,87.43,86.92,87.01,328480.0,71.3156,71.3156,70.8996,70.973,328480.0
2016-04-29 12:30:00,87.01,87.26,86.83,86.92,356618.0,70.973,71.1769,70.8262,70.8996,356618.0
2016-04-29 13:00:00,86.93,87.2,86.88,87.03,228810.0,70.9077,71.128,70.867,70.9893,228810.0
2016-04-29 13:30:00,87.04,87.05,86.76,86.88,172627.0,70.9975,71.0056,70.7691,70.867,172627.0
2016-04-29 14:00:00,86.88,87.05,86.73,87.0,196991.0,70.867,71.0056,70.7446,70.9648,196991.0
2016-04-29 14:30:00,87.01,87.04,86.79,86.93,189770.0,70.973,70.9975,70.7935,70.9077,189770.0
2016-04-29 15:00:00,86.93,87.24,86.9,87.07,316428.0,70.9077,71.1606,70.8833,71.0219,316428.0
2016-04-29 15:30:00,87.08,87.42,87.01,87.25,919245.0,71.0301,71.3074,70.973,71.1688,919245.0
2016-05-02 09:30:00,87.96,88.5,86.64,87.03,308690.0,71.7479,72.1884,70.6712,70.9893,308690.0
2016-05-02 10:00:00,87.03,87.47,86.94,87.36,209133.0,70.9893,71.3482,70.9159,71.2585,209133.0
2016-05-02 10:30:00,87.36,87.39,87.13,87.27,119761.0,71.2585,71.283,71.0709,71.1851,119761.0
2016-05-02 11:00:00,87.29,87.6,87.15,87.25,156813.0,71.2014,71.4543,71.0872,71.1688,156813.0
2016-05-02 11:30:00,87.27,87.65,87.15,87.26,151221.0,71.1851,71.495,71.0872,71.1769,151221.0
2016-05-02 12:00:00,87.23,87.55,87.19,87.54,194195.0,71.1525,71.4135,71.1198,71.4053,194195.0
2016-05-02 12:30:00,87.55,87.92,87.51,87.91,184099.0,71.4135,71.7153,71.3808,71.7071,184099.0
2016-05-02 13:00:00,87.91,88.18,87.85,88.13,177207.0,71.7071,71.9274,71.6582,71.8866,177207.0
2016-05-02 13:30:00,88.11,88.11,87.87,88.02,191101.0,71.8703,71.8703,71.6745,71.7968,191101.0
2016-05-02 14:00:00,88.02,88.44,87.98,88.3,233315.0,71.7968,72.1394,71.7642,72.0252,233315.0
2016-05-02 14:30:00,88.31,88.42,88.16,88.26,253881.0,72.0334,72.1231,71.911,71.9926,253881.0
2016-05-02 15:00:00,88.25,88.31,88.07,88.11,267713.0,71.9845,72.0334,71.8376,71.8703,267713.0
2016-05-02 15:30:00,88.12,88.19,88.02,88.14,524842.0,71.8784,71.9355,71.7968,71.8947,524842.0
2016-05-03 09:30:00,87.17,87.34,86.31,86.38,380150.0,71.1035,71.2422,70.402,70.4591,380150.0
2016-05-03 10:00:00,86.37,86.75,86.18,86.67,282836.0,70.451,70.7609,70.296,70.6957,282836.0
2016-05-03 10:30:00,86.63,86.78,85.92,86.0,349820.0,70.663,70.7854,70.0839,70.1492,349820.0
2016-05-03 11:00:00,86.02,86.29,85.68,85.68,295538.0,70.1655,70.3857,69.8881,69.8881,295538.0
2016-05-03 11:30:00,85.71,86.31,85.68,86.1,299578.0,69.9126,70.402,69.8881,70.2307,299578.0
2016-05-03 12:00:00,86.11,86.24,86.0,86.11,279420.0,70.2389,70.3449,70.1492,70.2389,279420.0
2016-05-03 12:30:00,86.12,86.53,86.09,86.52,189997.0,70.247,70.5815,70.2226,70.5733,189997.0
2016-05-03 13:00:00,86.52,86.66,86.45,86.51,141938.0,70.5733,70.6875,70.5162,70.5652,141938.0
2016-05-03 13:30:00,86.51,86.88,86.51,86.58,169538.0,70.5652,70.867,70.5652,70.6223,169538.0
2016-05-03 14:00:00,86.59,86.68,86.39,86.6,173036.0,70.6304,70.7038,70.4673,70.6386,173036.0
2016-05-03 14:30:00,86.61,86.78,86.5,86.6,171842.0,70.6467,70.7854,70.557,70.6386,171842.0
2016-05-03 15:00:00,86.61,86.77,86.57,86.62,243449.0,70.6467,70.7772,70.6141,70.6549,243449.0
2016-05-03 15:30:00,86.62,86.85,86.52,86.77,505778.0,70.6549,70.8425,70.5733,70.7772,505778.0
2016-05-04 09:30:00,85.93,87.02,85.93,86.78,333206.0,70.0921,70.9812,70.0921,70.7854,333206.0
2016-05-04 10:00:00,86.74,86.83,86.2,86.3,273344.0,70.7528,70.8262,70.3123,70.3939,273344.0
2016-05-04 10:30:00,86.3,86.3,85.48,85.78,262431.0,70.3939,70.3939,69.725,69.9697,262431.0
2016-05-04 11:00:00,85.79,85.88,85.34,85.43,229221.0,69.9779,70.0513,69.6108,69.6842,229221.0
2016-05-04 11:30:00,85.43,85.81,85.33,85.66,170397.0,69.6842,69.9942,69.6026,69.8718,170397.0
2016-05-04 12:00:00,85.67,85.82,85.54,85.66,144242.0,69.88,70.0023,69.7739,69.8718,144242.0
2016-05-04 12:30:00,85.7,85.93,85.55,85.59,118835.0,69.9044,70.0921,69.7821,69.8147,118835.0
2016-05-04 13:00:00,85.54,85.72,85.41,85.61,166505.0,69.7739,69.9208,69.6679,69.831,166505.0
2016-05-04 13:30:00,85.62,85.75,85.48,85.55,170783.0,69.8392,69.9452,69.725,69.7821,170783.0
2016-05-04 14:00:00,85.55,85.78,85.45,85.78,175559.0,69.7821,69.9697,69.7005,69.9697,175559.0
2016-05-04 14:30:00,85.78,85.81,85.54,85.56,165651.0,69.9697,69.9942,69.7739,69.7903,165651.0
2016-05-04 15:00:00,85.57,85.66,85.49,85.57,222736.0,69.7984,69.8718,69.7332,69.7984,222736.0
2016-05-04 15:30:00,85.57,85.85,85.52,85.64,504738.0,69.7984,70.0268,69.7576,69.8555,504738.0
2016-05-05 09:30:00,86.13,86.56,85.59,86.18,266257.0,70.2552,70.6059,69.8147,70.296,266257.0
2016-05-05 10:00:00,86.14,86.31,85.56,85.57,220686.0,70.2634,70.402,69.7903,69.7984,220686.0
2016-05-05 10:30:00,85.56,85.84,85.41,85.54,193235.0,69.7903,70.0186,69.6679,69.7739,193235.0
2016-05-05 11:00:00,85.54,85.61,85.26,85.38,140874.0,69.7739,69.831,69.5455,69.6434,140874.0
2016-05-05 11:30:00,85.38,85.8,85.31,85.68,159037.0,69.6434,69.986,69.5863,69.8881,159037.0
2016-05-05 12:00:00,85.66,86.0,85.35,85.47,917846.0,69.8718,70.1492,69.619,69.7168,917846.0
2016-05-05 12:30:00,85.48,85.76,85.36,85.64,105692.0,69.725,69.9534,69.6271,69.8555,105692.0
2016-05-05 13:00:00,85.65,85.71,85.13,85.14,181708.0,69.8637,69.9126,69.4395,69.4477,181708.0
2016-05-05 13:30:00,85.12,85.42,85.09,85.21,169579.0,69.4313,69.6761,69.4069,69.5048,169579.0
2016-05-05 14:00:00,85.19,85.45,85.12,85.35,181738.0,69.4884,69.7005,69.4313,69.619,181738.0
2016-05-05 14:30:00,85.35,85.56,85.3,85.31,292887.0,69.619,69.7903,69.5782,69.5863,292887.0
2016-05-05 15:00:00,85.32,85.46,85.23,85.46,303163.0,69.5945,69.7087,69.5211,69.7087,303163.0
2016-05-05 15:30:00,85.46,85.49,85.18,85.19,743877.0,69.7087,69.7332,69.4803,69.4884,743877.0
2016-05-06 09:30:00,84.56,85.99,84.5,85.59,299791.0,68.9746,70.141,68.9256,69.8147,299791.0
2016-05-06 10:00:00,85.6,86.27,85.6,86.0,319970.0,69.8229,70.3694,69.8229,70.1492,319970.0
2016-05-06 10:30:00,85.95,85.95,85.17,85.21,160488.0,70.1084,70.1084,69.4721,69.5048,160488.0
2016-05-06 11:00:00,85.2,85.59,85.18,85.52,225433.0,69.4966,69.8147,69.4803,69.7576,225433.0
2016-05-06 11:30:00,85.52,85.54,85.28,85.29,181928.0,69.7576,69.7739,69.5619,69.57,181928.0
2016-05-06 12:00:00,85.27,85.61,85.27,85.43,129491.0,69.5537,69.831,69.5537,69.6842,129491.0
2016-05-06 12:30:00,85.41,85.58,85.37,85.55,154651.0,69.6679,69.8066,69.6353,69.7821,154651.0
2016-05-06 13:00:00,85.57,85.58,85.41,85.41,217389.0,69.7984,69.8066,69.6679,69.6679,217389.0
2016-05-06 13:30:00,85.4,85.6,85.27,85.36,263407.0,69.6597,69.8229,69.5537,69.6271,263407.0
2016-05-06 14:00:00,85.37,85.59,85.35,85.54,443532.0,69.6353,69.8147,69.619,69.7739,443532.0
2016-05-06 14:30:00,85.54,85.57,85.46,85.46,296467.0,69.7739,69.7984,69.7087,69.7087,296467.0
2016-05-06 15:00:00,85.46,85.72,85.44,85.66,346722.0,69.7087,69.9208,69.6924,69.8718,346722.0
2016-05-06 15:30:00,85.66,85.76,85.5,85.75,444507.0,69.8718,69.9534,69.7413,69.9452,444507.0
2016-05-09 09:30:00,85.66,85.66,84.14,84.72,435651.0,69.8718,69.8718,68.632,69.1051,435651.0
2016-05-09 10:00:00,84.72,85.03,84.5,84.62,274456.0,69.1051,69.3579,68.9256,69.0235,274456.0
2016-05-09 10:30:00,84.61,84.69,84.28,84.51,262587.0,69.0153,69.0806,68.7462,68.9338,262587.0
2016-05-09 11:00:00,84.51,84.83,84.34,84.66,333093.0,68.9338,69.1948,68.7951,69.0561,333093.0
2016-05-09 11:30:00,84.64,84.76,84.42,84.53,264419.0,69.0398,69.1377,68.8604,68.9501,264419.0
2016-05-09 12:00:00,84.51,84.75,84.42,84.71,211235.0,68.9338,69.1295,68.8604,69.0969,211235.0
2016-05-09 12:30:00,84.71,84.93,84.62,84.85,289999.0,69.0969,69.2764,69.0235,69.2111,289999.0
2016-05-09 13:00:00,84.83,85.09,84.82,85.0,262234.0,69.1948,69.4069,69.1866,69.3335,262234.0
2016-05-09 13:30:00,85.0,85.13,84.84,84.91,174317.0,69.3335,69.4395,69.203,69.2601,174317.0
2016-05-09 14:00:00,84.95,85.08,84.82,84.98,170922.0,69.2927,69.3987,69.1866,69.3172,170922.0
2016-05-09 14:30:00,84.99,85.07,84.85,84.93,189607.0,69.3253,69.3906,69.2111,69.2764,189607.0
2016-05-09 15:00:00,84.93,84.95,84.78,84.88,199512.0,69.2764,69.2927,69.154,69.2356,199512.0
2016-05-09 15:30:00,84.87,84.92,84.55,84.65,489394.0,69.2274,69.2682,68.9664,69.048,489394.0
2016-05-10 09:30:00,85.28,86.23,84.86,86.09,261915.0,69.5619,70.3368,69.2193,70.2226,261915.0
2016-05-10 10:00:00,86.2,86.52,85.96,86.22,191012.0,70.3123,70.5733,70.1165,70.3286,191012.0
2016-05-10 10:30:00,86.24,86.74,86.17,86.49,188949.0,70.3449,70.7528,70.2878,70.5488,188949.0
2016-05-10 11:00:00,86.48,86.6,86.16,86.2,236118.0,70.5407,70.6386,70.2797,70.3123,236118.0
2016-05-10 11:30:00,86.21,86.26,86.07,86.22,231778.0,70.3204,70.3612,70.2063,70.3286,231778.0
2016-05-10 12:00:00,86.24,86.49,86.23,86.34,202822.0,70.3449,70.5488,70.3368,70.4265,202822.0
2016-05-10 12:30:00,86.35,86.36,86.15,86.25,154394.0,70.4346,70.4428,70.2715,70.3531,154394.0
2016-05-10 13:00:00,86.25,86.34,86.09,86.11,90972.0,70.3531,70.4265,70.2226,70.2389,90972.0
2016-05-10 13:30:00,86.11,86.35,86.06,86.33,93799.0,70.2389,70.4346,70.1981,70.4183,93799.0
2016-05-10 14:00:00,86.31,86.31,86.13,86.23,130760.0,70.402,70.402,70.2552,70.3368,130760.0
2016-05-10 14:30:00,86.22,86.28,86.15,86.17,156234.0,70.3286,70.3775,70.2715,70.2878,156234.0
2016-05-10 15:00:00,86.17,86.33,86.1,86.29,244134.0,70.2878,70.4183,70.2307,70.3857,244134.0
2016-05-10 15:30:00,86.29,86.29,86.05,86.1,551756.0,70.3857,70.3857,70.1899,70.2307,551756.0
2016-05-11 09:30:00,86.1,86.4,85.28,85.33,299802.0,70.2307,70.4754,69.5619,69.6026,299802.0
2016-05-11 10:00:00,85.37,85.4,85.1,85.26,223463.0,69.6353,69.6597,69.415,69.5455,223463.0
2016-05-11 10:30:00,85.28,85.68,85.27,85.37,240472.0,69.5619,69.8881,69.5537,69.6353,240472.0
2016-05-11 11:00:00,85.37,85.46,85.06,85.29,147966.0,69.6353,69.7087,69.3824,69.57,147966.0
2016-05-11 11:30:00,85.32,85.43,85.19,85.26,130473.0,69.5945,69.6842,69.4884,69.5455,130473.0
2016-05-11 12:00:00,85.26,85.39,85.16,85.29,163461.0,69.5455,69.6516,69.464,69.57,163461.0
2016-05-11 12:30:00,85.29,85.33,85.14,85.22,113899.0,69.57,69.6026,69.4477,69.5129,113899.0
2016-05-11 13:00:00,85.22,85.31,85.01,85.06,128796.0,69.5129,69.5863,69.3416,69.3824,128796.0
2016-05-11 13:30:00,85.07,85.16,85.01,85.02,158351.0,69.3906,69.464,69.3416,69.3498,158351.0
2016-05-11 14:00:00,85.02,85.08,84.91,84.96,322708.0,69.3498,69.3987,69.2601,69.3008,322708.0
2016-05-11 14:30:00,84.97,84.99,84.68,84.7,358486.0,69.309,69.3253,69.0724,69.0888,358486.0
2016-05-11 15:00:00,84.7,84.76,84.53,84.56,498481.0,69.0888,69.1377,68.9501,68.9746,498481.0
2016-05-11 15:30:00,84.57,84.72,84.48,84.5,911474.0,68.9827,69.1051,68.9093,68.9256,911474.0
2016-05-12 09:30:00,84.85,85.29,84.4,84.4,540412.0,69.2111,69.57,68.8441,68.8441,540412.0
2016-05-12 10:00:00,84.39,84.85,84.13,84.33,263727.0,68.8359,69.2111,68.6238,68.787,263727.0
2016-05-12 10:30:00,84.31,84.31,83.89,84.14,306204.0,68.7706,68.7706,68.4281,68.632,306204.0
2016-05-12 11:00:00,84.14,84.16,83.68,83.87,288345.0,68.632,68.6483,68.2568,68.4117,288345.0
2016-05-12 11:30:00,83.84,84.25,83.84,83.85,199513.0,68.3873,68.7217,68.3873,68.3954,199513.0
2016-05-12 12:00:00,83.83,84.06,83.77,84.06,271603.0,68.3791,68.5667,68.3302,68.5667,271603.0
2016-05-12 12:30:00,84.06,84.17,83.82,84.14,185468.0,68.5667,68.6564,68.371,68.632,185468.0
2016-05-12 13:00:00,84.15,84.3,84.01,84.13,183200.0,68.6401,68.7625,68.5259,68.6238,183200.0
2016-05-12 13:30:00,84.15,84.15,83.73,83.8,445686.0,68.6401,68.6401,68.2975,68.3546,445686.0
2016-05-12 14:00:00,83.8,84.26,83.79,84.15,293027.0,68.3546,68.7299,68.3465,68.6401,293027.0
2016-05-12 14:30:00,84.13,84.42,84.07,84.29,142987.0,68.6238,68.8604,68.5749,68.7543,142987.0
2016-05-12 15:00:00,84.3,84.3,84.14,84.25,209568.0,68.7625,68.7625,68.632,68.7217,209568.0
2016-05-12 15:30:00,84.24,84.24,83.82,83.85,317558.0,68.7135,68.7135,68.371,68.3954,317558.0
2016-05-13 09:30:00,83.53,83.84,83.16,83.23,444626.0,68.1344,68.3873,67.8326,67.8897,444626.0
2016-05-13 10:00:00,83.27,83.3,82.78,82.85,334404.0,67.9223,67.9468,67.5226,67.5797,334404.0
2016-05-13 10:30:00,82.86,83.04,82.46,82.95,218248.0,67.5879,67.7347,67.2616,67.6613,218248.0
2016-05-13 11:00:00,82.96,83.09,82.5,82.97,257133.0,67.6695,67.7755,67.2942,67.6776,257133.0
2016-05-13 11:30:00,82.97,83.01,82.63,82.73,275332.0,67.6776,67.7102,67.4003,67.4819,275332.0
2016-05-13 12:00:00,82.71,82.84,82.56,82.73,169041.0,67.4655,67.5716,67.3432,67.4819,169041.0
2016-05-13 12:30:00,82.73,82.82,82.53,82.58,143652.0,67.4819,67.5553,67.3187,67.3595,143652.0
2016-05-13 13:00:00,82.58,82.73,82.34,82.38,172620.0,67.3595,67.4819,67.1637,67.1964,172620.0
2016-05-13 13:30:00,82.4,82.41,82.04,82.17,244204.0,67.2127,67.2208,66.919,67.0251,244204.0
2016-05-13 14:00:00,82.15,82.43,81.98,82.08,202004.0,67.0088,67.2371,66.8701,66.9517,202004.0
2016-05-13 14:30:00,82.07,82.18,81.79,82.1,226865.0,66.9435,67.0332,66.7151,66.968,226865.0
2016-05-13 15:00:00,82.09,82.19,81.96,82.0,291828.0,66.9598,67.0414,66.8538,66.8864,291828.0
2016-05-13 15:30:00,82.0,82.18,81.92,81.99,742474.0,66.8864,67.0332,66.8211,66.8782,742474.0
2016-05-16 09:30:00,82.09,82.94,82.04,82.3,395564.0,66.9598,67.6531,66.919,67.1311,395564.0
2016-05-16 10:00:00,82.33,82.95,82.33,82.42,199957.0,67.1556,67.6613,67.1556,67.229,199957.0
2016-05-16 10:30:00,82.43,82.57,82.35,82.54,228969.0,67.2371,67.3513,67.1719,67.3269,228969.0
2016-05-16 11:00:00,82.54,82.76,82.39,82.52,147276.0,67.3269,67.5063,67.2045,67.3106,147276.0
2016-05-16 11:30:00,82.53,82.7,82.5,82.7,143362.0,67.3187,67.4574,67.2942,67.4574,143362.0
2016-05-16 12:00:00,82.69,82.69,82.42,82.43,112980.0,67.4492,67.4492,67.229,67.2371,112980.0
2016-05-16 12:30:00,82.43,82.51,82.4,82.51,180854.0,67.2371,67.3024,67.2127,67.3024,180854.0
2016-05-16 13:00:00,82.51,82.6,82.4,82.41,165909.0,67.3024,67.3758,67.2127,67.2208,165909.0
2016-05-16 13:30:00,82.41,82.5,82.27,82.29,149638.0,67.2208,67.2942,67.1066,67.123,149638.0
2016-05-16 14:00:00,82.3,82.61,82.29,82.48,134330.0,67.1311,67.384,67.123,67.2779,134330.0
2016-05-16 14:30:00,82.47,82.56,82.16,82.24,307673.0,67.2698,67.3432,67.0169,67.0822,307673.0
2016-05-16 15:00:00,82.23,82.33,82.13,82.19,273454.0,67.074,67.1556,66.9924,67.0414,273454.0
2016-05-16 15:30:00,82.19,82.19,81.88,82.01,707236.0,67.0414,67.0414,66.7885,66.8946,707236.0
2016-05-17 09:30:00,82.02,82.87,81.54,82.85,715241.0,66.9027,67.5961,66.5112,67.5797,715241.0
2016-05-17 10:00:00,82.87,83.04,82.64,82.97,512399.0,67.5961,67.7347,67.4084,67.6776,512399.0
2016-05-17 10:30:00,82.96,83.48,82.85,83.23,357396.0,67.6695,68.0936,67.5797,67.8897,357396.0
2016-05-17 11:00:00,83.23,83.27,82.91,82.94,247468.0,67.8897,67.9223,67.6287,67.6531,247468.0
2016-05-17 11:30:00,82.94,83.0,82.73,82.96,230545.0,67.6531,67.7021,67.4819,67.6695,230545.0
2016-05-17 12:00:00,82.98,82.98,82.49,82.67,177501.0,67.6858,67.6858,67.2861,67.4329,177501.0
2016-05-17 12:30:00,82.67,82.85,82.57,82.69,204474.0,67.4329,67.5797,67.3513,67.4492,204474.0
2016-05-17 13:00:00,82.68,82.88,82.54,82.8,161361.0,67.4411,67.6042,67.3269,67.539,161361.0
2016-05-17 13:30:00,82.8,82.84,82.55,82.55,186768.0,67.539,67.5716,67.335,67.335,186768.0
2016-05-17 14:00:00,82.56,82.57,81.66,81.9,235605.0,67.3432,67.3513,66.6091,66.8048,235605.0
2016-05-17 14:30:00,81.9,82.14,81.85,82.06,290405.0,66.8048,67.0006,66.764,66.9353,290405.0
2016-05-17 15:00:00,82.06,82.29,81.98,82.13,344495.0,66.9353,67.123,66.8701,66.9924,344495.0
2016-05-17 15:30:00,82.13,82.28,81.97,82.19,798798.0,66.9924,67.1148,66.8619,67.0414,798798.0
2016-05-18 09:30:00,82.17,82.4,81.7,82.36,347758.0,67.0251,67.2127,66.6417,67.1801,347758.0
2016-05-18 10:00:00,82.4,83.47,82.39,83.12,494641.0,67.2127,68.0855,67.2045,67.8,494641.0
2016-05-18 10:30:00,83.1,83.12,82.58,82.64,353624.0,67.7837,67.8,67.3595,67.4084,353624.0
2016-05-18 11:00:00,82.67,82.89,82.55,82.85,145077.0,67.4329,67.6124,67.335,67.5797,145077.0
2016-05-18 11:30:00,82.82,83.12,82.78,82.88,132801.0,67.5553,67.8,67.5226,67.6042,132801.0
2016-05-18 12:00:00,82.85,82.87,82.67,82.72,104921.0,67.5797,67.5961,67.4329,67.4737,104921.0
2016-05-18 12:30:00,82.73,82.96,82.64,82.96,92519.0,67.4819,67.6695,67.4084,67.6695,92519.0
2016-05-18 13:00:00,82.97,83.14,82.83,82.93,127008.0,67.6776,67.8163,67.5634,67.645,127008.0
2016-05-18 13:30:00,82.95,83.1,82.89,82.92,177007.0,67.6613,67.7837,67.6124,67.6368,177007.0
2016-05-18 14:00:00,82.93,82.93,81.89,81.97,418243.0,67.645,67.645,66.7967,66.8619,418243.0
2016-05-18 14:30:00,81.95,82.32,81.73,82.12,298912.0,66.8456,67.1474,66.6662,66.9843,298912.0
2016-05-18 15:00:00,82.11,82.33,82.09,82.19,277446.0,66.9761,67.1556,66.9598,67.0414,277446.0
2016-05-18 15:30:00,82.18,82.56,82.07,82.47,864855.0,67.0332,67.3432,66.9435,67.2698,864855.0
2016-05-19 09:30:00,81.55,81.82,80.86,80.86,462541.0,66.5193,66.7396,65.9565,65.9565,462541.0
2016-05-19 10:00:00,80.86,81.36,80.68,81.29,364670.0,65.9565,66.3644,65.8097,66.3073,364670.0
2016-05-19 10:30:00,81.28,81.4,80.77,80.93,249643.0,66.2991,66.397,65.8831,66.0136,249643.0
2016-05-19 11:00:00,80.93,81.2,80.8,81.13,220042.0,66.0136,66.2339,65.9076,66.1768,220042.0
2016-05-19 11:30:00,81.13,81.15,80.89,81.08,149239.0,66.1768,66.1931,65.981,66.136,149239.0
2016-05-19 12:00:00,81.07,81.54,81.06,81.4,148478.0,66.1278,66.5112,66.1197,66.397,148478.0
2016-05-19 12:30:00,81.39,81.44,81.13,81.23,170029.0,66.3888,66.4296,66.1768,66.2583,170029.0
2016-05-19 13:00:00,81.23,81.36,81.2,81.32,158993.0,66.2583,66.3644,66.2339,66.3317,158993.0
2016-05-19 13:30:00,81.31,81.46,81.2,81.24,196762.0,66.3236,66.4459,66.2339,66.2665,196762.0
2016-05-19 14:00:00,81.24,81.55,81.18,81.5,229952.0,66.2665,66.5193,66.2175,66.4786,229952.0
2016-05-19 14:30:00,81.49,81.51,81.1,81.16,216688.0,66.4704,66.4867,66.1523,66.2012,216688.0
2016-05-19 15:00:00,81.16,81.54,81.16,81.3,294597.0,66.2012,66.5112,66.2012,66.3154,294597.0
2016-05-19 15:30:00,81.31,81.56,81.23,81.44,379462.0,66.3236,66.5275,66.2583,66.4296,379462.0
2016-05-20 09:30:00,81.96,82.48,81.88,82.42,533992.0,66.8538,67.2779,66.7885,67.229,533992.0
2016-05-20 10:00:00,82.44,82.47,81.81,81.86,256897.0,67.2453,67.2698,66.7314,66.7722,256897.0
2016-05-20 10:30:00,81.86,82.0,81.74,82.0,166327.0,66.7722,66.8864,66.6743,66.8864,166327.0
2016-05-20 11:00:00,82.0,82.25,81.99,82.18,143743.0,66.8864,67.0903,66.8782,67.0332,143743.0
2016-05-20 11:30:00,82.21,82.49,82.19,82.4,227512.0,67.0577,67.2861,67.0414,67.2127,227512.0
2016-05-20 12:00:00,82.4,82.46,82.24,82.33,122208.0,67.2127,67.2616,67.0822,67.1556,122208.0
2016-05-20 12:30:00,82.33,82.5,82.31,82.41,135303.0,67.1556,67.2942,67.1393,67.2208,135303.0
2016-05-20 13:00:00,82.41,82.42,82.25,82.31,128572.0,67.2208,67.229,67.0903,67.1393,128572.0
2016-05-20 13:30:00,82.31,82.44,82.22,82.37,217311.0,67.1393,67.2453,67.0659,67.1882,217311.0
2016-05-20 14:00:00,82.37,82.54,82.32,82.5,180415.0,67.1882,67.3269,67.1474,67.2942,180415.0
2016-05-20 14:30:00,82.5,82.56,82.41,82.42,265371.0,67.2942,67.3432,67.2208,67.229,265371.0
2016-05-20 15:00:00,82.42,82.47,82.32,82.34,275758.0,67.229,67.2698,67.1474,67.1637,275758.0
2016-05-20 15:30:00,82.35,82.49,82.33,82.41,850759.0,67.1719,67.2861,67.1556,67.2208,850759.0
2016-05-23 09:30:00,82.25,82.61,81.62,81.67,500023.0,67.0903,67.384,66.5764,66.6172,500023.0
2016-05-23 10:00:00,81.7,81.95,81.53,81.83,351374.0,66.6417,66.8456,66.503,66.7477,351374.0
2016-05-23 10:30:00,81.84,82.0,81.62,81.98,154399.0,66.7559,66.8864,66.5764,66.8701,154399.0
2016-05-23 11:00:00,81.97,82.1,81.81,81.98,160756.0,66.8619,66.968,66.7314,66.8701,160756.0
2016-05-23 11:30:00,81.98,82.0,81.65,81.81,136358.0,66.8701,66.8864,66.6009,66.7314,136358.0
2016-05-23 12:00:00,81.81,81.95,81.75,81.92,176247.0,66.7314,66.8456,66.6825,66.8211,176247.0
2016-05-23 12:30:00,81.92,82.06,81.88,81.96,121919.0,66.8211,66.9353,66.7885,66.8538,121919.0
2016-05-23 13:00:00,81.96,82.1,81.96,82.01,120227.0,66.8538,66.968,66.8538,66.8946,120227.0
2016-05-23 13:30:00,82.0,82.03,81.82,81.94,140226.0,66.8864,66.9109,66.7396,66.8375,140226.0
2016-05-23 14:00:00,81.95,82.11,81.84,82.09,197737.0,66.8456,66.9761,66.7559,66.9598,197737.0
2016-05-23 14:30:00,82.08,82.09,81.9,81.95,127435.0,66.9517,66.9598,66.8048,66.8456,127435.0
2016-05-23 15:00:00,81.95,81.97,81.6,81.65,301570.0,66.8456,66.8619,66.5601,66.6009,301570.0
2016-05-23 15:30:00,81.65,81.67,81.45,81.5,571308.0,66.6009,66.6172,66.4378,66.4786,571308.0
2016-05-24 09:30:00,82.06,82.13,80.87,81.41,438763.0,66.9353,66.9924,65.9647,66.4051,438763.0
2016-05-24 10:00:00,81.47,81.69,81.33,81.46,235975.0,66.4541,66.6335,66.3399,66.4459,235975.0
2016-05-24 10:30:00,81.47,81.89,81.4,81.82,485224.0,66.4541,66.7967,66.397,66.7396,485224.0
2016-05-24 11:00:00,81.79,82.05,81.79,82.0,234380.0,66.7151,66.9272,66.7151,66.8864,234380.0
2016-05-24 11:30:00,82.01,82.05,81.82,81.98,206125.0,66.8946,66.9272,66.7396,66.8701,206125.0
2016-05-24 12:00:00,81.99,82.06,81.91,81.92,160678.0,66.8782,66.9353,66.813,66.8211,160678.0
2016-05-24 12:30:00,81.94,82.12,81.9,82.08,152992.0,66.8375,66.9843,66.8048,66.9517,152992.0
2016-05-24 13:00:00,82.09,82.12,81.96,82.09,149721.0,66.9598,66.9843,66.8538,66.9598,149721.0
2016-05-24 13:30:00,82.09,82.12,81.82,81.83,218227.0,66.9598,66.9843,66.7396,66.7477,218227.0
2016-05-24 14:00:00,81.83,81.91,81.64,81.77,173210.0,66.7477,66.813,66.5928,66.6988,173210.0
2016-05-24 14:30:00,81.77,81.86,81.11,81.39,371420.0,66.6988,66.7722,66.1604,66.3888,371420.0
2016-05-24 15:00:00,81.39,81.73,81.38,81.56,487733.0,66.3888,66.6662,66.3807,66.5275,487733.0
2016-05-24 15:30:00,81.56,81.58,81.28,81.3,605996.0,66.5275,66.5438,66.2991,66.3154,605996.0
2016-05-25 09:30:00,81.84,82.57,81.54,82.48,373456.0,66.7559,67.3513,66.5112,67.2779,373456.0
2016-05-25 10:00:00,82.46,83.13,82.36,82.85,384154.0,67.2616,67.8081,67.1801,67.5797,384154.0
2016-05-25 10:30:00,82.83,83.04,82.79,82.93,289311.0,67.5634,67.7347,67.5308,67.645,289311.0
2016-05-25 11:00:00,82.92,82.95,82.75,82.83,161379.0,67.6368,67.6613,67.4982,67.5634,161379.0
2016-05-25 11:30:00,82.85,82.98,82.72,82.95,147825.0,67.5797,67.6858,67.4737,67.6613,147825.0
2016-05-25 12:00:00,82.96,83.21,82.89,83.21,218677.0,67.6695,67.8734,67.6124,67.8734,218677.0
2016-05-25 12:30:00,83.21,83.22,82.87,82.91,90784.0,67.8734,67.8815,67.5961,67.6287,90784.0
2016-05-25 13:00:00,82.92,83.0,82.82,82.84,117987.0,67.6368,67.7021,67.5553,67.5716,117987.0
2016-05-25 13:30:00,82.85,83.1,82.85,83.06,177491.0,67.5797,67.7837,67.5797,67.751,177491.0
2016-05-25 14:00:00,83.07,83.13,82.91,82.98,172383.0,67.7592,67.8081,67.6287,67.6858,172383.0
2016-05-25 14:30:00,82.98,82.99,82.76,82.77,130706.0,67.6858,67.6939,67.5063,67.5145,130706.0
2016-05-25 15:00:00,82.78,83.12,82.72,83.12,175871.0,67.5226,67.8,67.4737,67.8,175871.0
2016-05-25 15:30:00,83.13,83.16,82.89,82.89,457134.0,67.8081,67.8326,67.6124,67.6124,457134.0
2016-05-26 09:30:00,82.58,83.31,82.45,82.71,309170.0,67.8094,68.4089,67.7027,67.9162,309170.0
2016-05-26 10:00:00,82.71,83.11,82.62,83.1,198652.0,67.9162,68.2446,67.8423,68.2364,198652.0
2016-05-26 10:30:00,83.09,83.22,82.76,82.83,143774.0,68.2282,68.335,67.9572,68.0147,143774.0
2016-05-26 11:00:00,82.81,82.89,82.63,82.69,149074.0,67.9983,68.064,67.8505,67.8998,149074.0
2016-05-26 11:30:00,82.7,82.73,82.52,82.65,151395.0,67.908,67.9326,67.7602,67.8669,151395.0
2016-05-26 12:00:00,82.64,82.68,82.24,82.32,126575.0,67.8587,67.8916,67.5303,67.5959,126575.0
2016-05-26 12:30:00,82.32,82.52,82.32,82.48,101016.0,67.5959,67.7602,67.5959,67.7273,101016.0
2016-05-26 13:00:00,82.48,82.59,82.43,82.47,128966.0,67.7273,67.8176,67.6863,67.7191,128966.0
2016-05-26 13:30:00,82.47,82.61,82.43,82.58,141698.0,67.7191,67.8341,67.6863,67.8094,141698.0
2016-05-26 14:00:00,82.58,82.75,82.52,82.68,176878.0,67.8094,67.949,67.7602,67.8916,176878.0
2016-05-26 14:30:00,82.7,82.71,82.52,82.61,170668.0,67.908,67.9162,67.7602,67.8341,170668.0
2016-05-26 15:00:00,82.6,82.7,82.48,82.57,221447.0,67.8259,67.908,67.7273,67.8012,221447.0
2016-05-26 15:30:00,82.57,82.59,82.31,82.35,402253.0,67.8012,67.8176,67.5877,67.6206,402253.0
2016-05-27 09:30:00,82.36,82.57,81.79,81.89,405551.0,67.6288,67.8012,67.1607,67.2429,405551.0
2016-05-27 10:00:00,81.89,82.29,81.82,82.01,272222.0,67.2429,67.5713,67.1854,67.3414,272222.0
2016-05-27 10:30:00,82.0,82.41,82.0,82.12,371002.0,67.3332,67.6698,67.3332,67.4317,371002.0
2016-05-27 11:00:00,82.13,82.15,81.92,82.0,172322.0,67.4399,67.4563,67.2675,67.3332,172322.0
2016-05-27 11:30:00,82.01,82.27,81.97,82.25,160833.0,67.3414,67.5549,67.3085,67.5385,160833.0
2016-05-27 12:00:00,82.26,82.5,82.23,82.43,155713.0,67.5467,67.7437,67.522,67.6863,155713.0
2016-05-27 12:30:00,82.43,82.69,82.43,82.6,99604.0,67.6863,67.8998,67.6863,67.8259,99604.0
2016-05-27 13:00:00,82.58,82.61,82.4,82.61,177876.0,67.8094,67.8341,67.6616,67.8341,177876.0
2016-05-27 13:30:00,82.6,82.62,82.43,82.56,119013.0,67.8259,67.8423,67.6863,67.793,119013.0
2016-05-27 14:00:00,82.56,82.72,82.5,82.65,168088.0,67.793,67.9244,67.7437,67.8669,168088.0
2016-05-27 14:30:00,82.66,82.72,82.55,82.59,210277.0,67.8751,67.9244,67.7848,67.8176,210277.0
2016-05-27 15:00:00,82.6,82.96,82.6,82.94,283747.0,67.8259,68.1215,67.8259,68.105,283747.0
2016-05-27 15:30:00,82.93,83.08,82.88,82.96,584758.0,68.0968,68.22,68.0558,68.1215,584758.0
2016-05-31 09:30:00,83.11,83.94,82.61,83.61,374223.0,68.2446,68.9262,67.8341,68.6552,374223.0
2016-05-31 10:00:00,83.62,84.49,83.58,84.19,320865.0,68.6634,69.3778,68.6306,69.1315,320865.0
2016-05-31 10:30:00,84.2,84.39,83.96,84.11,251965.0,69.1397,69.2957,68.9426,69.0658,251965.0
2016-05-31 11:00:00,84.11,84.37,83.9,84.12,334514.0,69.0658,69.2793,68.8933,69.074,334514.0
2016-05-31 11:30:00,84.1,84.42,83.96,84.34,403658.0,69.0576,69.3203,68.9426,69.2546,403658.0
2016-05-31 12:00:00,84.33,84.52,84.22,84.41,367868.0,69.2464,69.4024,69.1561,69.3121,367868.0
2016-05-31 12:30:00,84.41,84.41,84.13,84.17,182028.0,69.3121,69.3121,69.0822,69.115,182028.0
2016-05-31 13:00:00,84.17,84.33,84.08,84.3,255338.0,69.115,69.2464,69.0411,69.2218,255338.0
2016-05-31 13:30:00,84.31,84.32,84.04,84.31,211430.0,69.23,69.2382,69.0083,69.23,211430.0
2016-05-31 14:00:00,84.31,84.31,83.89,84.01,332457.0,69.23,69.23,68.8851,68.9837,332457.0
2016-05-31 14:30:00,84.01,84.17,83.96,84.05,356853.0,68.9837,69.115,68.9426,69.0165,356853.0
2016-05-31 15:00:00,84.05,84.14,83.8,84.14,304164.0,69.0165,69.0904,68.8112,69.0904,304164.0
2016-05-31 15:30:00,84.14,84.36,84.14,84.2,848282.0,69.0904,69.2711,69.0904,69.1397,848282.0
2016-06-01 09:30:00,83.63,83.93,82.91,83.31,395736.0,68.6716,68.918,68.0804,68.4089,395736.0
2016-06-01 10:00:00,83.32,84.08,83.26,83.48,349224.0,68.4171,69.0411,68.3678,68.5485,349224.0
2016-06-01 10:30:00,83.46,83.64,83.23,83.46,246949.0,68.532,68.6798,68.3432,68.532,246949.0
2016-06-01 11:00:00,83.48,83.66,83.32,83.54,197905.0,68.5485,68.6963,68.4171,68.5977,197905.0
2016-06-01 11:30:00,83.54,83.64,83.35,83.54,195890.0,68.5977,68.6798,68.4417,68.5977,195890.0
2016-06-01 12:00:00,83.53,83.81,83.52,83.8,182375.0,68.5895,68.8194,68.5813,68.8112,182375.0
2016-06-01 12:30:00,83.8,83.85,83.58,83.72,175296.0,68.8112,68.8523,68.6306,68.7455,175296.0
2016-06-01 13:00:00,83.73,83.74,83.47,83.54,175152.0,68.7537,68.762,68.5402,68.5977,175152.0
2016-06-01 13:30:00,83.54,83.79,83.38,83.79,193180.0,68.5977,68.803,68.4663,68.803,193180.0
2016-06-01 14:00:00,83.79,84.02,83.68,83.88,287785.0,68.803,68.9919,68.7127,68.8769,287785.0
2016-06-01 14:30:00,83.88,83.91,83.67,83.89,225027.0,68.8769,68.9015,68.7045,68.8851,225027.0
2016-06-01 15:00:00,83.89,84.19,83.88,84.11,364547.0,68.8851,69.1315,68.8769,69.0658,364547.0
2016-06-01 15:30:00,84.11,84.15,84.04,84.09,644253.0,69.0658,69.0986,69.0083,69.0494,644253.0
2016-06-02 09:30:00,83.68,84.06,83.61,84.0,325335.0,68.7127,69.0247,68.6552,68.9755,325335.0
2016-06-02 10:00:00,84.0,84.2,83.72,83.87,202404.0,68.9755,69.1397,68.7455,68.8687,202404.0
2016-06-02 10:30:00,83.87,84.03,83.74,84.03,222769.0,68.8687,69.0001,68.762,69.0001,222769.0
2016-06-02 11:00:00,84.04,84.34,84.04,84.08,169772.0,69.0083,69.2546,69.0083,69.0411,169772.0
2016-06-02 11:30:00,84.1,84.2,83.93,84.06,146181.0,69.0576,69.1397,68.918,69.0247,146181.0
2016-06-02 12:00:00,84.06,84.09,83.92,83.92,112945.0,69.0247,69.0494,68.9098,68.9098,112945.0
2016-06-02 12:30:00,83.92,84.13,83.91,84.11,83334.0,68.9098,69.0822,68.9015,69.0658,83334.0
2016-06-02 13:00:00,84.11,84.15,84.0,84.1,90616.0,69.0658,69.0986,68.9755,69.0576,90616.0
2016-06-02 13:30:00,84.1,84.21,84.01,84.19,97278.0,69.0576,69.1479,68.9837,69.1315,97278.0
2016-06-02 14:00:00,84.2,84.37,84.15,84.28,144720.0,69.1397,69.2793,69.0986,69.2054,144720.0
2016-06-02 14:30:00,84.27,84.32,84.14,84.17,167343.0,69.1972,69.2382,69.0904,69.115,167343.0
2016-06-02 15:00:00,84.18,84.21,84.07,84.19,123812.0,69.1233,69.1479,69.0329,69.1315,123812.0
2016-06-02 15:30:00,84.2,84.63,84.18,84.61,839386.0,69.1397,69.4928,69.1233,69.4763,839386.0
2016-06-03 09:30:00,85.64,86.2,84.61,85.08,652635.0,70.3221,70.782,69.4763,69.8623,652635.0
2016-06-03 10:00:00,85.06,85.43,84.9,85.04,463772.0,69.8459,70.1497,69.7145,69.8294,463772.0
2016-06-03 10:30:00,85.03,85.52,84.95,85.45,302158.0,69.8212,70.2236,69.7555,70.1661,302158.0
2016-06-03 11:00:00,85.45,85.78,85.4,85.59,251094.0,70.1661,70.4371,70.125,70.2811,251094.0
2016-06-03 11:30:00,85.6,85.99,85.57,85.87,169583.0,70.2893,70.6095,70.2646,70.511,169583.0
2016-06-03 12:00:00,85.87,85.91,85.66,85.75,213142.0,70.511,70.5438,70.3385,70.4124,213142.0
2016-06-03 12:30:00,85.74,85.77,85.48,85.51,141302.0,70.4042,70.4289,70.1907,70.2154,141302.0
2016-06-03 13:00:00,85.49,85.88,85.45,85.77,194104.0,70.1989,70.5192,70.1661,70.4289,194104.0
2016-06-03 13:30:00,85.78,86.01,85.78,85.97,190566.0,70.4371,70.6259,70.4371,70.5931,190566.0
2016-06-03 14:00:00,85.97,85.97,85.74,85.92,162531.0,70.5931,70.5931,70.4042,70.552,162531.0
2016-06-03 14:30:00,85.92,86.37,85.92,86.27,259106.0,70.552,70.9215,70.552,70.8394,259106.0
2016-06-03 15:00:00,86.27,86.56,86.22,86.54,299260.0,70.8394,71.0776,70.7984,71.0611,299260.0
2016-06-03 15:30:00,86.54,86.65,86.36,86.39,740166.0,71.0611,71.1515,70.9133,70.938,740166.0
2016-06-06 09:30:00,86.42,86.73,85.93,86.56,341773.0,70.9626,71.2172,70.5602,71.0776,341773.0
2016-06-06 10:00:00,86.57,86.64,86.04,86.13,318704.0,71.0858,71.1433,70.6506,70.7245,318704.0
2016-06-06 10:30:00,86.14,86.6,86.13,86.51,160561.0,70.7327,71.1104,70.7245,71.0365,160561.0
2016-06-06 11:00:00,86.5,86.59,86.33,86.33,186628.0,71.0283,71.1022,70.8887,70.8887,186628.0
2016-06-06 11:30:00,86.35,86.48,86.23,86.25,122967.0,70.9051,71.0119,70.8066,70.823,122967.0
2016-06-06 12:00:00,86.22,86.36,86.21,86.34,457704.0,70.7984,70.9133,70.7902,70.8969,457704.0
2016-06-06 12:30:00,86.34,86.46,85.98,86.05,119631.0,70.8969,70.9954,70.6013,70.6588,119631.0
2016-06-06 13:00:00,86.05,86.34,86.04,86.17,120699.0,70.6588,70.8969,70.6506,70.7573,120699.0
2016-06-06 13:30:00,86.17,86.42,86.02,86.37,156759.0,70.7573,70.9626,70.6341,70.9215,156759.0
2016-06-06 14:00:00,86.36,86.61,86.34,86.55,180051.0,70.9133,71.1186,70.8969,71.0693,180051.0
2016-06-06 14:30:00,86.55,86.96,86.51,86.91,221008.0,71.0693,71.406,71.0365,71.365,221008.0
2016-06-06 15:00:00,86.91,87.14,86.83,86.99,417093.0,71.365,71.5538,71.2993,71.4306,417093.0
2016-06-06 15:30:00,86.99,87.02,86.75,86.83,562044.0,71.4306,71.4553,71.2336,71.2993,562044.0
2016-06-07 09:30:00,86.68,87.86,86.68,87.82,307012.0,71.1761,72.145,71.1761,72.1122,307012.0
2016-06-07 10:00:00,87.81,87.82,87.37,87.64,270869.0,72.104,72.1122,71.7427,71.9644,270869.0
2016-06-07 10:30:00,87.65,87.77,87.58,87.7,189259.0,71.9726,72.0711,71.9151,72.0137,189259.0
2016-06-07 11:00:00,87.71,87.88,87.55,87.59,185556.0,72.0219,72.1615,71.8905,71.9233,185556.0
2016-06-07 11:30:00,87.6,87.78,87.5,87.77,211042.0,71.9315,72.0793,71.8494,72.0711,211042.0
2016-06-07 12:00:00,87.77,87.78,87.63,87.73,176472.0,72.0711,72.0793,71.9562,72.0383,176472.0
2016-06-07 12:30:00,87.72,87.93,87.72,87.87,155097.0,72.0301,72.2025,72.0301,72.1532,155097.0
2016-06-07 13:00:00,87.87,88.02,87.77,87.92,204695.0,72.1532,72.2764,72.0711,72.1943,204695.0
2016-06-07 13:30:00,87.92,88.08,87.9,87.92,250420.0,72.1943,72.3257,72.1779,72.1943,250420.0
2016-06-07 14:00:00,87.93,88.02,87.79,87.82,236141.0,72.2025,72.2764,72.0876,72.1122,236141.0
2016-06-07 14:30:00,87.82,87.89,87.69,87.71,196079.0,72.1122,72.1697,72.0054,72.0219,196079.0
2016-06-07 15:00:00,87.7,87.83,87.67,87.7,268290.0,72.0137,72.1204,71.989,72.0137,268290.0
2016-06-07 15:30:00,87.7,87.72,87.4,87.58,488677.0,72.0137,72.0301,71.7673,71.9151,488677.0
2016-06-08 09:30:00,87.83,89.45,87.8,89.08,581753.0,72.1204,73.4506,72.0958,73.1468,581753.0
2016-06-08 10:00:00,89.1,89.5,89.0,89.31,629799.0,73.1632,73.4917,73.0811,73.3357,629799.0
2016-06-08 10:30:00,89.31,89.88,89.3,89.79,563334.0,73.3357,73.8037,73.3275,73.7298,563334.0
2016-06-08 11:00:00,89.79,89.82,89.53,89.63,454319.0,73.7298,73.7545,73.5163,73.5984,454319.0
2016-06-08 11:30:00,89.63,89.74,89.58,89.7,250043.0,73.5984,73.6888,73.5574,73.6559,250043.0
2016-06-08 12:00:00,89.7,90.14,89.65,89.82,333747.0,73.6559,74.0172,73.6149,73.7545,333747.0
2016-06-08 12:30:00,89.82,89.9,89.39,89.43,242949.0,73.7545,73.8202,73.4014,73.4342,242949.0
2016-06-08 13:00:00,89.42,89.52,89.33,89.37,264308.0,73.426,73.5081,73.3521,73.385,264308.0
2016-06-08 13:30:00,89.37,89.38,89.09,89.12,270060.0,73.385,73.3932,73.155,73.1797,270060.0
2016-06-08 14:00:00,89.11,89.24,89.05,89.17,219582.0,73.1715,73.2782,73.1222,73.2207,219582.0
2016-06-08 14:30:00,89.17,89.22,88.9,88.91,238664.0,73.2207,73.2618,72.999,73.0072,238664.0
2016-06-08 15:00:00,88.91,88.97,88.69,88.7,273962.0,73.0072,73.0565,72.8266,72.8348,273962.0
2016-06-08 15:30:00,88.7,89.12,88.69,89.05,850214.0,72.8348,73.1797,72.8266,73.1222,850214.0
2016-06-09 09:30:00,88.53,88.94,88.04,88.7,427291.0,72.6952,73.0319,72.2928,72.8348,427291.0
2016-06-09 10:00:00,88.72,88.74,88.4,88.46,268639.0,72.8512,72.8676,72.5885,72.6377,268639.0
2016-06-09 10:30:00,88.46,89.0,88.32,88.9,436169.0,72.6377,73.0811,72.5228,72.999,436169.0
2016-06-09 11:00:00,88.89,89.15,88.87,88.93,233844.0,72.9908,73.2043,72.9744,73.0237,233844.0
2016-06-09 11:30:00,88.93,89.01,88.74,88.8,137689.0,73.0237,73.0893,72.8676,72.9169,137689.0
2016-06-09 12:00:00,88.79,88.85,88.72,88.83,107526.0,72.9087,72.958,72.8512,72.9415,107526.0
2016-06-09 12:30:00,88.85,88.91,88.72,88.8,114272.0,72.958,73.0072,72.8512,72.9169,114272.0
2016-06-09 13:00:00,88.8,88.83,88.66,88.77,85896.0,72.9169,72.9415,72.8019,72.8923,85896.0
2016-06-09 13:30:00,88.78,88.92,88.7,88.76,191524.0,72.9005,73.0154,72.8348,72.8841,191524.0
2016-06-09 14:00:00,88.76,88.98,88.69,88.94,123661.0,72.8841,73.0647,72.8266,73.0319,123661.0
2016-06-09 14:30:00,88.94,89.15,88.88,89.15,178938.0,73.0319,73.2043,72.9826,73.2043,178938.0
2016-06-09 15:00:00,89.15,89.31,89.14,89.28,269424.0,73.2043,73.3357,73.1961,73.3111,269424.0
2016-06-09 15:30:00,89.29,89.53,89.25,89.4,622786.0,73.3193,73.5163,73.2864,73.4096,622786.0
2016-06-10 09:30:00,88.22,88.88,88.1,88.54,395852.0,72.4406,72.9826,72.3421,72.7034,395852.0
2016-06-10 10:00:00,88.51,88.7,88.36,88.53,278467.0,72.6788,72.8348,72.5556,72.6952,278467.0
2016-06-10 10:30:00,88.54,88.65,88.31,88.43,214827.0,72.7034,72.7937,72.5145,72.6131,214827.0
2016-06-10 11:00:00,88.42,88.68,88.42,88.61,279698.0,72.6049,72.8184,72.6049,72.7609,279698.0
2016-06-10 11:30:00,88.62,88.69,88.55,88.64,384418.0,72.7691,72.8266,72.7116,72.7855,384418.0
2016-06-10 12:00:00,88.63,88.67,88.54,88.59,201229.0,72.7773,72.8102,72.7034,72.7445,201229.0
2016-06-10 12:30:00,88.59,88.61,88.44,88.46,219338.0,72.7445,72.7609,72.6213,72.6377,219338.0
2016-06-10 13:00:00,88.46,88.54,88.38,88.48,143311.0,72.6377,72.7034,72.572,72.6541,143311.0
2016-06-10 13:30:00,88.48,88.61,88.43,88.49,272506.0,72.6541,72.7609,72.6131,72.6624,272506.0
2016-06-10 14:00:00,88.49,88.49,88.36,88.4,317511.0,72.6624,72.6624,72.5556,72.5885,317511.0
2016-06-10 14:30:00,88.4,88.57,88.38,88.54,208796.0,72.5885,72.728,72.572,72.7034,208796.0
2016-06-10 15:00:00,88.55,88.62,88.42,88.6,253527.0,72.7116,72.7691,72.6049,72.7527,253527.0
2016-06-10 15:30:00,88.6,88.9,88.6,88.78,453781.0,72.7527,72.999,72.7527,72.9005,453781.0
2016-06-13 09:30:00,88.49,89.26,88.22,89.1,223259.0,72.6624,73.2946,72.4406,73.1632,223259.0
2016-06-13 10:00:00,89.11,89.44,89.02,89.35,306047.0,73.1715,73.4424,73.0976,73.3685,306047.0
2016-06-13 10:30:00,89.38,89.61,89.3,89.43,285735.0,73.3932,73.582,73.3275,73.4342,285735.0
2016-06-13 11:00:00,89.45,89.46,89.0,89.29,213273.0,73.4506,73.4589,73.0811,73.3193,213273.0
2016-06-13 11:30:00,89.31,89.45,89.2,89.31,242511.0,73.3357,73.4506,73.2454,73.3357,242511.0
2016-06-13 12:00:00,89.3,89.53,89.22,89.44,185366.0,73.3275,73.5163,73.2618,73.4424,185366.0
2016-06-13 12:30:00,89.45,89.45,89.24,89.34,128729.0,73.4506,73.4506,73.2782,73.3603,128729.0
2016-06-13 13:00:00,89.34,89.38,89.06,89.17,160741.0,73.3603,73.3932,73.1304,73.2207,160741.0
2016-06-13 13:30:00,89.16,89.17,88.71,88.73,160101.0,73.2125,73.2207,72.843,72.8594,160101.0
2016-06-13 14:00:00,88.74,88.79,88.49,88.51,193655.0,72.8676,72.9087,72.6624,72.6788,193655.0
2016-06-13 14:30:00,88.5,89.01,88.49,88.77,322300.0,72.6706,73.0893,72.6624,72.8923,322300.0
2016-06-13 15:00:00,88.77,88.77,88.56,88.66,335980.0,72.8923,72.8923,72.7198,72.8019,335980.0
2016-06-13 15:30:00,88.67,88.85,88.59,88.72,887942.0,72.8102,72.958,72.7445,72.8512,887942.0
2016-06-14 09:30:00,88.51,89.26,88.16,88.85,405269.0,72.6788,73.2946,72.3914,72.958,405269.0
2016-06-14 10:00:00,88.86,88.88,87.94,88.05,321111.0,72.9662,72.9826,72.2107,72.3011,321111.0
2016-06-14 10:30:00,88.05,88.32,87.95,88.07,278854.0,72.3011,72.5228,72.2189,72.3175,278854.0
2016-06-14 11:00:00,88.07,88.23,87.78,87.83,288698.0,72.3175,72.4489,72.0793,72.1204,288698.0
2016-06-14 11:30:00,87.84,88.13,87.81,88.0,326055.0,72.1286,72.3667,72.104,72.26,326055.0
2016-06-14 12:00:00,87.98,88.36,87.91,88.32,198985.0,72.2436,72.5556,72.1861,72.5228,198985.0
2016-06-14 12:30:00,88.32,88.32,87.99,88.02,185978.0,72.5228,72.5228,72.2518,72.2764,185978.0
2016-06-14 13:00:00,88.03,88.07,87.77,87.81,164098.0,72.2846,72.3175,72.0711,72.104,164098.0
2016-06-14 13:30:00,87.81,87.95,87.75,87.76,172576.0,72.104,72.2189,72.0547,72.0629,172576.0
2016-06-14 14:00:00,87.76,88.08,87.68,88.04,170807.0,72.0629,72.3257,71.9972,72.2928,170807.0
2016-06-14 14:30:00,88.02,88.02,87.63,87.66,137588.0,72.2764,72.2764,71.9562,71.9808,137588.0
2016-06-14 15:00:00,87.65,88.09,87.57,88.03,290348.0,71.9726,72.3339,71.9069,72.2846,290348.0
2016-06-14 15:30:00,88.02,88.1,87.82,87.98,390881.0,72.2764,72.3421,72.1122,72.2436,390881.0
2016-06-15 09:30:00,88.36,88.67,87.64,87.76,286101.0,72.5556,72.8102,71.9644,72.0629,286101.0
2016-06-15 10:00:00,87.79,88.35,87.78,88.08,286821.0,72.0876,72.5474,72.0793,72.3257,286821.0
2016-06-15 10:30:00,88.09,88.31,87.86,87.96,319554.0,72.3339,72.5145,72.145,72.2272,319554.0
2016-06-15 11:00:00,87.96,88.22,87.88,88.01,236858.0,72.2272,72.4406,72.1615,72.2682,236858.0
2016-06-15 11:30:00,88.0,88.04,87.67,88.01,243925.0,72.26,72.2928,71.989,72.2682,243925.0
2016-06-15 12:00:00,88.0,88.12,87.93,87.98,109468.0,72.26,72.3585,72.2025,72.2436,109468.0
2016-06-15 12:30:00,87.98,88.05,87.89,87.99,182641.0,72.2436,72.3011,72.1697,72.2518,182641.0
2016-06-15 13:00:00,88.02,88.09,87.85,87.93,114710.0,72.2764,72.3339,72.1368,72.2025,114710.0
2016-06-15 13:30:00,87.94,88.05,87.89,88.02,114653.0,72.2107,72.3011,72.1697,72.2764,114653.0
2016-06-15 14:00:00,88.11,88.27,87.73,87.75,149163.0,72.3503,72.4817,72.0383,72.0547,149163.0
2016-06-15 14:30:00,87.73,87.93,87.68,87.81,230561.0,72.0383,72.2025,71.9972,72.104,230561.0
2016-06-15 15:00:00,87.79,88.08,87.79,88.01,199184.0,72.0876,72.3257,72.0876,72.2682,199184.0
2016-06-15 15:30:00,88.01,88.08,87.45,87.59,542323.0,72.2682,72.3257,71.8084,71.9233,542323.0
2016-06-16 09:30:00,86.84,86.99,86.07,86.07,234920.0,71.3075,71.4306,70.6752,70.6752,234920.0
2016-06-16 10:00:00,86.08,86.53,86.01,86.11,203504.0,70.6834,71.0529,70.6259,70.708,203504.0
2016-06-16 10:30:00,86.11,86.14,85.5,85.92,270092.0,70.708,70.7327,70.2072,70.552,270092.0
2016-06-16 11:00:00,85.91,86.26,85.78,86.23,218485.0,70.5438,70.8312,70.4371,70.8066,218485.0
2016-06-16 11:30:00,86.23,86.32,86.07,86.07,259063.0,70.8066,70.8805,70.6752,70.6752,259063.0
2016-06-16 12:00:00,86.08,86.76,86.02,86.71,123672.0,70.6834,71.2418,70.6341,71.2007,123672.0
2016-06-16 12:30:00,86.7,86.98,86.57,86.83,113771.0,71.1925,71.4224,71.0858,71.2993,113771.0
2016-06-16 13:00:00,86.81,87.02,86.78,86.84,98497.0,71.2828,71.4553,71.2582,71.3075,98497.0
2016-06-16 13:30:00,86.84,86.86,86.37,86.4,221963.0,71.3075,71.3239,70.9215,70.9462,221963.0
2016-06-16 14:00:00,86.41,86.88,86.37,86.73,173986.0,70.9544,71.3403,70.9215,71.2172,173986.0
2016-06-16 14:30:00,86.74,86.87,86.6,86.74,248600.0,71.2254,71.3321,71.1104,71.2254,248600.0
2016-06-16 15:00:00,86.76,87.22,86.75,87.18,210356.0,71.2418,71.6195,71.2336,71.5867,210356.0
2016-06-16 15:30:00,87.18,87.31,87.03,87.11,469066.0,71.5867,71.6934,71.4635,71.5292,469066.0
2016-06-17 09:30:00,87.0,87.75,86.87,87.74,659280.0,71.4389,72.0547,71.3321,72.0465,659280.0
2016-06-17 10:00:00,87.72,87.81,87.37,87.39,137975.0,72.0301,72.104,71.7427,71.7591,137975.0
2016-06-17 10:30:00,87.36,87.56,87.2,87.37,98471.0,71.7345,71.8987,71.6031,71.7427,98471.0
2016-06-17 11:00:00,87.37,87.37,87.14,87.15,78264.0,71.7427,71.7427,71.5538,71.562,78264.0
2016-06-17 11:30:00,87.15,87.4,87.14,87.36,165128.0,71.562,71.7673,71.5538,71.7345,165128.0
2016-06-17 12:00:00,87.36,87.56,87.29,87.51,99612.0,71.7345,71.8987,71.677,71.8576,99612.0
2016-06-17 12:30:00,87.51,87.57,87.35,87.45,85490.0,71.8576,71.9069,71.7263,71.8084,85490.0
2016-06-17 13:00:00,87.45,87.58,87.31,87.52,133466.0,71.8084,71.9151,71.6934,71.8659,133466.0
2016-06-17 13:30:00,87.52,87.62,87.45,87.55,141374.0,71.8659,71.948,71.8084,71.8905,141374.0
2016-06-17 14:00:00,87.55,87.73,87.47,87.7,215172.0,71.8905,72.0383,71.8248,72.0137,215172.0
2016-06-17 14:30:00,87.7,87.73,87.62,87.71,287025.0,72.0137,72.0383,71.948,72.0219,287025.0
2016-06-17 15:00:00,87.7,87.73,87.55,87.67,170087.0,72.0137,72.0383,71.8905,71.989,170087.0
2016-06-17 15:30:00,87.66,87.73,87.53,87.62,699525.0,71.9808,72.0383,71.8741,71.948,699525.0
2016-06-20 09:30:00,88.36,88.71,87.98,88.5,556187.0,72.5556,72.843,72.2436,72.6706,556187.0
2016-06-20 10:00:00,88.5,89.25,88.41,89.17,355485.0,72.6706,73.2864,72.5967,73.2207,355485.0
2016-06-20 10:30:00,89.17,89.19,88.86,88.94,275047.0,73.2207,73.2371,72.9662,73.0319,275047.0
2016-06-20 11:00:00,88.94,89.06,88.86,88.99,236305.0,73.0319,73.1304,72.9662,73.0729,236305.0
2016-06-20 11:30:00,88.99,89.0,88.6,88.68,234555.0,73.0729,73.0811,72.7527,72.8184,234555.0
2016-06-20 12:00:00,88.68,88.68,88.38,88.43,166220.0,72.8184,72.8184,72.572,72.6131,166220.0
2016-06-20 12:30:00,88.42,88.54,88.26,88.47,209266.0,72.6049,72.7034,72.4735,72.6459,209266.0
2016-06-20 13:00:00,88.47,88.57,88.38,88.45,147712.0,72.6459,72.728,72.572,72.6295,147712.0
2016-06-20 13:30:00,88.46,88.65,88.46,88.57,188320.0,72.6377,72.7937,72.6377,72.728,188320.0
2016-06-20 14:00:00,88.57,88.58,88.23,88.26,226977.0,72.728,72.7363,72.4489,72.4735,226977.0
2016-06-20 14:30:00,88.25,88.38,88.21,88.29,234435.0,72.4653,72.572,72.4324,72.4981,234435.0
2016-06-20 15:00:00,88.29,88.32,88.1,88.16,310845.0,72.4981,72.5228,72.3421,72.3914,310845.0
2016-06-20 15:30:00,88.17,88.31,88.03,88.1,549438.0,72.3996,72.5145,72.2846,72.3421,549438.0
2016-06-21 09:30:00,86.79,87.47,86.0,87.2,444143.0,71.2664,71.8248,70.6177,71.6031,444143.0
2016-06-21 10:00:00,87.21,87.61,87.15,87.57,291604.0,71.6113,71.9398,71.562,71.9069,291604.0
2016-06-21 10:30:00,87.56,87.62,87.23,87.3,212753.0,71.8987,71.948,71.6277,71.6852,212753.0
2016-06-21 11:00:00,87.32,87.9,87.29,87.76,208896.0,71.7016,72.1779,71.677,72.0629,208896.0
2016-06-21 11:30:00,87.75,87.75,87.37,87.63,143096.0,72.0547,72.0547,71.7427,71.9562,143096.0
2016-06-21 12:00:00,87.62,87.63,87.41,87.52,150743.0,71.948,71.9562,71.7755,71.8659,150743.0
2016-06-21 12:30:00,87.52,87.75,87.49,87.69,176334.0,71.8659,72.0547,71.8412,72.0054,176334.0
2016-06-21 13:00:00,87.68,87.82,87.66,87.78,201132.0,71.9972,72.1122,71.9808,72.0793,201132.0
2016-06-21 13:30:00,87.78,87.99,87.71,87.94,520071.0,72.0793,72.2518,72.0219,72.2107,520071.0
2016-06-21 14:00:00,87.95,88.08,87.87,88.05,197272.0,72.2189,72.3257,72.1532,72.3011,197272.0
2016-06-21 14:30:00,88.06,88.09,87.9,87.9,246676.0,72.3093,72.3339,72.1779,72.1779,246676.0
2016-06-21 15:00:00,87.91,88.02,87.86,87.99,248773.0,72.1861,72.2764,72.145,72.2518,248773.0
2016-06-21 15:30:00,87.98,88.04,87.63,87.65,588210.0,72.2436,72.2928,71.9562,71.9726,588210.0
2016-06-22 09:30:00,87.76,87.83,87.38,87.53,296565.0,72.0629,72.1204,71.7509,71.8741,296565.0
2016-06-22 10:00:00,87.5,87.76,87.47,87.73,213151.0,71.8494,72.0629,71.8248,72.0383,213151.0
2016-06-22 10:30:00,87.72,87.99,87.65,87.86,156220.0,72.0301,72.2518,71.9726,72.145,156220.0
2016-06-22 11:00:00,87.85,88.04,87.82,87.99,226141.0,72.1368,72.2928,72.1122,72.2518,226141.0
2016-06-22 11:30:00,87.99,88.01,87.69,88.0,177437.0,72.2518,72.2682,72.0054,72.26,177437.0
2016-06-22 12:00:00,87.99,88.02,87.75,87.77,122565.0,72.2518,72.2764,72.0547,72.0711,122565.0
2016-06-22 12:30:00,87.79,87.85,87.63,87.64,121382.0,72.0876,72.1368,71.9562,71.9644,121382.0
2016-06-22 13:00:00,87.63,87.64,87.32,87.5,155270.0,71.9562,71.9644,71.7016,71.8494,155270.0
2016-06-22 13:30:00,87.5,87.58,87.4,87.52,156512.0,71.8494,71.9151,71.7673,71.8659,156512.0
2016-06-22 14:00:00,87.49,87.76,87.49,87.76,156854.0,71.8412,72.0629,71.8412,72.0629,156854.0
2016-06-22 14:30:00,87.75,87.8,87.45,87.56,197823.0,72.0547,72.0958,71.8084,71.8987,197823.0
2016-06-22 15:00:00,87.55,87.66,87.48,87.5,279987.0,71.8905,71.9808,71.833,71.8494,279987.0
2016-06-22 15:30:00,87.51,87.58,87.43,87.5,604644.0,71.8576,71.9151,71.7919,71.8494,604644.0
2016-06-23 09:30:00,88.43,89.0,87.93,88.89,288302.0,72.6131,73.0811,72.2025,72.9908,288302.0
2016-06-23 10:00:00,88.9,88.97,88.67,88.78,228887.0,72.999,73.0565,72.8102,72.9005,228887.0
2016-06-23 10:30:00,88.77,88.77,88.41,88.5,98082.0,72.8923,72.8923,72.5967,72.6706,98082.0
2016-06-23 11:00:00,88.48,88.73,88.46,88.63,100742.0,72.6541,72.8594,72.6377,72.7773,100742.0
2016-06-23 11:30:00,88.62,88.69,88.4,88.45,84443.0,72.7691,72.8266,72.5885,72.6295,84443.0
2016-06-23 12:00:00,88.44,88.52,88.4,88.43,78443.0,72.6213,72.687,72.5885,72.6131,78443.0
2016-06-23 12:30:00,88.42,88.46,88.2,88.29,96091.0,72.6049,72.6377,72.4242,72.4981,96091.0
2016-06-23 13:00:00,88.29,88.3,88.16,88.22,84497.0,72.4981,72.5063,72.3914,72.4406,84497.0
2016-06-23 13:30:00,88.22,88.33,88.06,88.29,123172.0,72.4406,72.531,72.3093,72.4981,123172.0
2016-06-23 14:00:00,88.29,88.4,88.19,88.37,182501.0,72.4981,72.5885,72.416,72.5638,182501.0
2016-06-23 14:30:00,88.36,88.45,88.27,88.37,149146.0,72.5556,72.6295,72.4817,72.5638,149146.0
2016-06-23 15:00:00,88.37,88.47,88.28,88.38,172815.0,72.5638,72.6459,72.4899,72.572,172815.0
2016-06-23 15:30:00,88.37,88.56,88.3,88.53,617563.0,72.5638,72.7198,72.5063,72.6952,617563.0
2016-06-24 09:30:00,85.45,86.37,85.45,85.87,494020.0,70.1661,70.9215,70.1661,70.511,494020.0
2016-06-24 10:00:00,85.85,86.27,85.48,85.57,453560.0,70.4946,70.8394,70.1907,70.2646,453560.0
2016-06-24 10:30:00,85.58,85.92,85.46,85.49,277494.0,70.2728,70.552,70.1743,70.1989,277494.0
2016-06-24 11:00:00,85.49,85.62,85.27,85.57,259227.0,70.1989,70.3057,70.0183,70.2646,259227.0
2016-06-24 11:30:00,85.57,85.66,85.03,85.13,295319.0,70.2646,70.3385,69.8212,69.9033,295319.0
2016-06-24 12:00:00,85.15,85.33,84.83,85.17,216950.0,69.9198,70.0676,69.657,69.9362,216950.0
2016-06-24 12:30:00,85.16,85.23,84.88,85.15,225467.0,69.928,69.9854,69.6981,69.9198,225467.0
2016-06-24 13:00:00,85.16,85.31,85.08,85.23,183421.0,69.928,70.0511,69.8623,69.9854,183421.0
2016-06-24 13:30:00,85.24,85.45,85.0,85.15,236669.0,69.9937,70.1661,69.7966,69.9198,236669.0
2016-06-24 14:00:00,85.15,85.41,84.88,84.89,238431.0,69.9198,70.1333,69.6981,69.7063,238431.0
2016-06-24 14:30:00,84.89,85.01,84.59,84.94,382227.0,69.7063,69.8048,69.4599,69.7473,382227.0
2016-06-24 15:00:00,84.94,84.99,84.14,84.22,595682.0,69.7473,69.7884,69.0904,69.1561,595682.0
2016-06-24 15:30:00,84.22,85.5,84.17,85.25,1632520.0,69.1561,70.2072,69.115,70.0019,1632520.0
2016-06-27 09:30:00,84.42,84.46,83.17,83.21,650328.0,69.3203,69.3532,68.2939,68.3268,650328.0
2016-06-27 10:00:00,83.22,83.31,82.4,82.43,393099.0,68.335,68.4089,67.6616,67.6863,393099.0
2016-06-27 10:30:00,82.44,82.63,81.96,82.06,290194.0,67.6945,67.8505,67.3003,67.3824,290194.0
2016-06-27 11:00:00,82.05,82.53,82.05,82.53,372455.0,67.3742,67.7684,67.3742,67.7684,372455.0
2016-06-27 11:30:00,82.54,83.46,82.5,83.21,328532.0,67.7766,68.532,67.7437,68.3268,328532.0
2016-06-27 12:00:00,83.19,83.19,82.95,83.03,286417.0,68.3103,68.3103,68.1133,68.1789,286417.0
2016-06-27 12:30:00,83.06,83.09,82.8,82.94,233713.0,68.2036,68.2282,67.9901,68.105,233713.0
2016-06-27 13:00:00,82.95,83.05,82.87,82.94,176643.0,68.1133,68.1954,68.0476,68.105,176643.0
2016-06-27 13:30:00,82.93,82.94,82.53,82.65,197467.0,68.0968,68.105,67.7684,67.8669,197467.0
2016-06-27 14:00:00,82.65,82.7,82.28,82.51,323046.0,67.8669,67.908,67.5631,67.752,323046.0
2016-06-27 14:30:00,82.52,82.66,82.32,82.44,265548.0,67.7602,67.8751,67.5959,67.6945,265548.0
2016-06-27 15:00:00,82.45,82.66,82.23,82.48,451307.0,67.7027,67.8751,67.522,67.7273,451307.0
2016-06-27 15:30:00,82.47,82.74,82.43,82.48,912800.0,67.7191,67.9408,67.6863,67.7273,912800.0
2016-06-28 09:30:00,83.27,83.86,83.0,83.82,559675.0,68.376,68.8605,68.1543,68.8276,559675.0
2016-06-28 10:00:00,83.82,84.57,83.77,84.33,776500.0,68.8276,69.4435,68.7866,69.2464,776500.0
2016-06-28 10:30:00,84.34,84.68,84.23,84.45,514170.0,69.2546,69.5338,69.1643,69.345,514170.0
2016-06-28 11:00:00,84.45,84.48,83.81,83.85,494888.0,69.345,69.3696,68.8194,68.8523,494888.0
2016-06-28 11:30:00,83.86,83.99,83.74,83.89,239304.0,68.8605,68.9672,68.762,68.8851,239304.0
2016-06-28 12:00:00,83.89,84.12,83.78,84.04,228047.0,68.8851,69.074,68.7948,69.0083,228047.0
2016-06-28 12:30:00,84.03,84.09,83.9,83.95,184879.0,69.0001,69.0494,68.8933,68.9344,184879.0
2016-06-28 13:00:00,83.95,84.04,83.66,83.71,285479.0,68.9344,69.0083,68.6963,68.7373,285479.0
2016-06-28 13:30:00,83.7,83.73,83.47,83.52,228166.0,68.7291,68.7537,68.5402,68.5813,228166.0
2016-06-28 14:00:00,83.52,83.71,83.47,83.62,207748.0,68.5813,68.7373,68.5402,68.6634,207748.0
2016-06-28 14:30:00,83.62,84.86,83.6,84.68,379609.0,68.6634,69.6816,68.647,69.5338,379609.0
2016-06-28 15:00:00,84.69,84.86,84.46,84.53,376871.0,69.542,69.6816,69.3532,69.4107,376871.0
2016-06-28 15:30:00,84.52,84.84,84.5,84.81,498799.0,69.4024,69.6652,69.386,69.6406,498799.0
2016-06-29 09:30:00,85.75,86.59,85.63,85.7,272833.0,70.4124,71.1022,70.3139,70.3714,272833.0
2016-06-29 10:00:00,85.68,86.63,85.64,86.5,182328.0,70.355,71.135,70.3221,71.0283,182328.0
2016-06-29 10:30:00,86.51,86.67,86.42,86.47,200036.0,71.0365,71.1679,70.9626,71.0037,200036.0
2016-06-29 11:00:00,86.49,86.65,86.38,86.52,198058.0,71.0201,71.1515,70.9298,71.0447,198058.0
2016-06-29 11:30:00,86.56,86.75,86.51,86.7,161042.0,71.0776,71.2336,71.0365,71.1925,161042.0
2016-06-29 12:00:00,86.69,86.76,86.55,86.74,191920.0,71.1843,71.2418,71.0693,71.2254,191920.0
2016-06-29 12:30:00,86.73,86.77,86.57,86.63,129339.0,71.2172,71.25,71.0858,71.135,129339.0
2016-06-29 13:00:00,86.64,86.76,86.57,86.67,160325.0,71.1433,71.2418,71.0858,71.1679,160325.0
2016-06-29 13:30:00,86.67,86.69,86.32,86.42,162352.0,71.1679,71.1843,70.8805,70.9626,162352.0
2016-06-29 14:00:00,86.43,86.61,86.4,86.49,211164.0,70.9708,71.1186,70.9462,71.0201,211164.0
2016-06-29 14:30:00,86.5,86.56,86.32,86.44,220626.0,71.0283,71.0776,70.8805,70.979,220626.0
2016-06-29 15:00:00,86.45,86.61,86.26,86.33,305796.0,70.9872,71.1186,70.8312,70.8887,305796.0
2016-06-29 15:30:00,86.33,86.36,86.14,86.24,635400.0,70.8887,70.9133,70.7327,70.8148,635400.0
2016-06-30 09:30:00,86.74,86.83,85.47,85.48,446671.0,71.2254,71.2993,70.1825,70.1907,446671.0
2016-06-30 10:00:00,85.47,85.79,84.8,85.77,475531.0,70.1825,70.4453,69.6324,70.4289,475531.0
2016-06-30 10:30:00,85.79,86.41,84.98,86.37,415840.0,70.4453,70.9544,69.7802,70.9215,415840.0
2016-06-30 11:00:00,86.37,86.62,85.96,86.59,320967.0,70.9215,71.1268,70.5849,71.1022,320967.0
2016-06-30 11:30:00,86.61,86.72,86.2,86.51,324285.0,71.1186,71.2089,70.782,71.0365,324285.0
2016-06-30 12:00:00,86.5,86.9,86.43,86.87,182967.0,71.0283,71.3567,70.9708,71.3321,182967.0
2016-06-30 12:30:00,86.88,87.06,86.77,86.98,145575.0,71.3403,71.4881,71.25,71.4224,145575.0
2016-06-30 13:00:00,87.0,87.12,86.91,86.91,203832.0,71.4389,71.5374,71.365,71.365,203832.0
2016-06-30 13:30:00,86.91,86.95,86.76,86.93,265299.0,71.365,71.3978,71.2418,71.3814,265299.0
2016-06-30 14:00:00,86.93,87.39,86.93,87.13,276511.0,71.3814,71.7591,71.3814,71.5456,276511.0
2016-06-30 14:30:00,87.13,87.28,86.97,87.23,399190.0,71.5456,71.6688,71.4142,71.6277,399190.0
2016-06-30 15:00:00,87.24,87.27,87.02,87.18,395939.0,71.6359,71.6606,71.4553,71.5867,395939.0
2016-06-30 15:30:00,87.2,87.27,86.91,87.26,681625.0,71.6031,71.6606,71.365,71.6524,681625.0
2016-07-01 09:30:00,87.25,87.75,87.12,87.49,389708.0,71.6441,72.0547,71.5374,71.8412,389708.0
2016-07-01 10:00:00,87.5,87.9,87.26,87.67,326590.0,71.8494,72.1779,71.6524,71.989,326590.0
2016-07-01 10:30:00,87.67,88.05,87.63,87.75,237634.0,71.989,72.3011,71.9562,72.0547,237634.0
2016-07-01 11:00:00,87.74,88.19,87.57,87.61,308851.0,72.0465,72.416,71.9069,71.9398,308851.0
2016-07-01 11:30:00,87.62,87.77,87.61,87.76,117339.0,71.948,72.0711,71.9398,72.0629,117339.0
2016-07-01 12:00:00,87.76,87.83,87.51,87.51,137949.0,72.0629,72.1204,71.8576,71.8576,137949.0
2016-07-01 12:30:00,87.51,87.62,87.46,87.51,127554.0,71.8576,71.948,71.8166,71.8576,127554.0
2016-07-01 13:00:00,87.52,87.63,87.42,87.42,107389.0,71.8659,71.9562,71.7837,71.7837,107389.0
2016-07-01 13:30:00,87.4,87.53,87.33,87.4,133486.0,71.7673,71.8741,71.7098,71.7673,133486.0
2016-07-01 14:00:00,87.4,87.42,87.32,87.39,124418.0,71.7673,71.7837,71.7016,71.7591,124418.0
2016-07-01 14:30:00,87.38,87.41,87.22,87.25,144178.0,71.7509,71.7755,71.6195,71.6441,144178.0
2016-07-01 15:00:00,87.28,87.38,87.23,87.35,499686.0,71.6688,71.7509,71.6277,71.7263,499686.0
2016-07-01 15:30:00,87.35,87.39,87.24,87.32,441569.0,71.7263,71.7591,71.6359,71.7016,441569.0
2016-07-05 09:30:00,86.85,87.35,86.76,87.15,404685.0,71.3157,71.7263,71.2418,71.562,404685.0
2016-07-05 10:00:00,87.12,87.21,86.87,87.2,274983.0,71.5374,71.6113,71.3321,71.6031,274983.0
2016-07-05 10:30:00,87.19,87.38,87.06,87.14,236896.0,71.5949,71.7509,71.4881,71.5538,236896.0
2016-07-05 11:00:00,87.15,87.49,87.02,87.38,208501.0,71.562,71.8412,71.4553,71.7509,208501.0
2016-07-05 11:30:00,87.38,87.39,87.06,87.14,240992.0,71.7509,71.7591,71.4881,71.5538,240992.0
2016-07-05 12:00:00,87.13,87.26,87.07,87.2,192951.0,71.5456,71.6524,71.4963,71.6031,192951.0
2016-07-05 12:30:00,87.19,87.26,87.09,87.11,157944.0,71.5949,71.6524,71.5128,71.5292,157944.0
2016-07-05 13:00:00,87.1,87.22,87.04,87.04,150209.0,71.521,71.6195,71.4717,71.4717,150209.0
2016-07-05 13:30:00,87.05,87.12,86.92,87.01,243177.0,71.4799,71.5374,71.3732,71.4471,243177.0
2016-07-05 14:00:00,87.0,87.1,86.91,87.02,144234.0,71.4389,71.521,71.365,71.4553,144234.0
2016-07-05 14:30:00,87.01,87.18,86.88,87.15,134854.0,71.4471,71.5867,71.3403,71.562,134854.0
2016-07-05 15:00:00,87.13,87.15,87.04,87.08,195332.0,71.5456,71.562,71.4717,71.5046,195332.0
2016-07-05 15:30:00,87.09,87.48,87.08,87.17,549576.0,71.5128,71.833,71.5046,71.5785,549576.0
2016-07-06 09:30:00,86.59,86.94,86.15,86.49,275619.0,71.1022,71.3896,70.7409,71.0201,275619.0
2016-07-06 10:00:00,86.51,86.81,86.14,86.23,173970.0,71.0365,71.2828,70.7327,70.8066,173970.0
2016-07-06 10:30:00,86.17,86.57,86.01,86.5,289826.0,70.7573,71.0858,70.6259,71.0283,289826.0
2016-07-06 11:00:00,86.53,86.97,86.52,86.72,261853.0,71.0529,71.4142,71.0447,71.2089,261853.0
2016-07-06 11:30:00,86.72,87.07,86.61,87.06,158467.0,71.2089,71.4963,71.1186,71.4881,158467.0
2016-07-06 12:00:00,87.07,87.16,86.97,87.06,160071.0,71.4963,71.5702,71.4142,71.4881,160071.0
2016-07-06 12:30:00,87.09,87.15,86.94,87.06,119307.0,71.5128,71.562,71.3896,71.4881,119307.0
2016-07-06 13:00:00,87.06,87.12,86.93,87.0,131946.0,71.4881,71.5374,71.3814,71.4389,131946.0
2016-07-06 13:30:00,87.0,87.01,86.85,86.89,150534.0,71.4389,71.4471,71.3157,71.3485,150534.0
2016-07-06 14:00:00,86.9,86.97,86.73,86.92,157408.0,71.3567,71.4142,71.2172,71.3732,157408.0
2016-07-06 14:30:00,86.92,87.17,86.9,87.17,251163.0,71.3732,71.5785,71.3567,71.5785,251163.0
2016-07-06 15:00:00,87.17,87.34,87.05,87.07,221656.0,71.5785,71.718,71.4799,71.4963,221656.0
2016-07-06 15:30:00,87.07,87.52,87.05,87.46,597772.0,71.4963,71.8659,71.4799,71.8166,597772.0
2016-07-07 09:30:00,87.85,88.47,87.85,88.2,481037.0,72.1368,72.6459,72.1368,72.4242,481037.0
2016-07-07 10:00:00,88.21,88.32,87.88,88.28,316535.0,72.4324,72.5228,72.1615,72.4899,316535.0
2016-07-07 10:30:00,88.29,88.46,87.97,88.0,284452.0,72.4981,72.6377,72.2354,72.26,284452.0
2016-07-07 11:00:00,88.0,88.2,87.7,88.04,362369.0,72.26,72.4242,72.0137,72.2928,362369.0
2016-07-07 11:30:00,88.04,88.11,87.79,88.04,308988.0,72.2928,72.3503,72.0876,72.2928,308988.0
2016-07-07 12:00:00,88.01,88.03,87.85,87.95,236518.0,72.2682,72.2846,72.1368,72.2189,236518.0
2016-07-07 12:30:00,87.96,88.0,87.74,87.75,321740.0,72.2272,72.26,72.0465,72.0547,321740.0
2016-07-07 13:00:00,87.77,87.87,87.63,87.8,222358.0,72.0711,72.1532,71.9562,72.0958,222358.0
2016-07-07 13:30:00,87.81,87.87,87.71,87.79,214886.0,72.104,72.1532,72.0219,72.0876,214886.0
2016-07-07 14:00:00,87.77,87.87,87.61,87.78,285001.0,72.0711,72.1532,71.9398,72.0793,285001.0
2016-07-07 14:30:00,87.79,87.81,87.58,87.77,209780.0,72.0876,72.104,71.9151,72.0711,209780.0
2016-07-07 15:00:00,87.77,87.94,87.69,87.83,230240.0,72.0711,72.2107,72.0054,72.1204,230240.0
2016-07-07 15:30:00,87.84,88.08,87.79,88.01,585745.0,72.1286,72.3257,72.0876,72.2682,585745.0
2016-07-08 09:30:00,88.94,89.94,88.47,89.59,453477.0,73.0319,73.853,72.6459,73.5656,453477.0
2016-07-08 10:00:00,89.58,89.8,89.28,89.41,303153.0,73.5574,73.738,73.3111,73.4178,303153.0
2016-07-08 10:30:00,89.4,89.95,89.25,89.85,261094.0,73.4096,73.8612,73.2864,73.7791,261094.0
2016-07-08 11:00:00,89.86,90.13,89.74,90.02,653955.0,73.7873,74.009,73.6888,73.9187,653955.0
2016-07-08 11:30:00,90.03,90.58,90.03,90.51,514497.0,73.9269,74.3785,73.9269,74.321,514497.0
2016-07-08 12:00:00,90.52,90.63,90.29,90.3,361062.0,74.3293,74.4196,74.1404,74.1486,361062.0
2016-07-08 12:30:00,90.3,90.49,90.18,90.46,174870.0,74.1486,74.3046,74.0501,74.28,174870.0
2016-07-08 13:00:00,90.46,90.55,90.36,90.47,190988.0,74.28,74.3539,74.1979,74.2882,190988.0
2016-07-08 13:30:00,90.47,90.58,90.44,90.52,242036.0,74.2882,74.3785,74.2636,74.3293,242036.0
2016-07-08 14:00:00,90.51,90.9,90.47,90.77,362160.0,74.321,74.6413,74.2882,74.5345,362160.0
2016-07-08 14:30:00,90.76,91.29,90.73,91.11,556085.0,74.5263,74.9615,74.5017,74.8137,556085.0
2016-07-08 15:00:00,91.11,91.13,90.85,90.86,397161.0,74.8137,74.8302,74.6002,74.6084,397161.0
2016-07-08 15:30:00,90.86,90.87,90.59,90.64,919388.0,74.6084,74.6167,74.3867,74.4278,919388.0
2016-07-11 09:30:00,90.71,91.63,90.7,91.07,611374.0,74.4853,75.2407,74.4771,74.7809,611374.0
2016-07-11 10:00:00,91.07,91.1,90.7,90.79,441735.0,74.7809,74.8055,74.4771,74.551,441735.0
2016-07-11 10:30:00,90.8,91.06,90.69,91.04,355746.0,74.5592,74.7727,74.4689,74.7563,355746.0
2016-07-11 11:00:00,91.04,91.3,90.94,91.0,294906.0,74.7563,74.9697,74.6741,74.7234,294906.0
2016-07-11 11:30:00,91.0,91.07,90.84,90.96,330256.0,74.7234,74.7809,74.592,74.6906,330256.0
2016-07-11 12:00:00,90.97,91.36,90.95,91.32,306372.0,74.6988,75.019,74.6823,74.9862,306372.0
2016-07-11 12:30:00,91.32,91.58,91.26,91.38,326553.0,74.9862,75.1997,74.9369,75.0354,326553.0
2016-07-11 13:00:00,91.38,91.5,91.26,91.41,274297.0,75.0354,75.134,74.9369,75.0601,274297.0
2016-07-11 13:30:00,91.4,91.5,91.34,91.38,209348.0,75.0519,75.134,75.0026,75.0354,209348.0
2016-07-11 14:00:00,91.38,91.48,91.27,91.39,258523.0,75.0354,75.1176,74.9451,75.0436,258523.0
2016-07-11 14:30:00,91.39,91.51,91.35,91.42,187954.0,75.0436,75.1422,75.0108,75.0683,187954.0
2016-07-11 15:00:00,91.42,91.63,91.41,91.52,390014.0,75.0683,75.2407,75.0601,75.1504,390014.0
2016-07-11 15:30:00,91.52,91.61,91.39,91.4,598003.0,75.1504,75.2243,75.0436,75.0519,598003.0
2016-07-12 09:30:00,91.78,92.72,91.78,92.2,318825.0,75.3639,76.1358,75.3639,75.7088,318825.0
2016-07-12 10:00:00,92.18,92.27,91.72,91.97,179082.0,75.6923,75.7662,75.3146,75.5199,179082.0
2016-07-12 10:30:00,91.97,92.08,91.69,91.74,189089.0,75.5199,75.6102,75.29,75.331,189089.0
2016-07-12 11:00:00,91.73,91.81,91.54,91.66,219948.0,75.3228,75.3885,75.1668,75.2654,219948.0
2016-07-12 11:30:00,91.66,91.67,91.43,91.52,252793.0,75.2654,75.2736,75.0765,75.1504,252793.0
2016-07-12 12:00:00,91.52,91.63,91.49,91.58,142861.0,75.1504,75.2407,75.1258,75.1997,142861.0
2016-07-12 12:30:00,91.59,91.67,91.48,91.56,146582.0,75.2079,75.2736,75.1176,75.1832,146582.0
2016-07-12 13:00:00,91.54,91.93,91.54,91.88,180929.0,75.1668,75.4871,75.1668,75.446,180929.0
2016-07-12 13:30:00,91.87,91.9,91.75,91.78,146175.0,75.4378,75.4624,75.3393,75.3639,146175.0
2016-07-12 14:00:00,91.79,91.87,91.67,91.81,176778.0,75.3721,75.4378,75.2736,75.3885,176778.0
2016-07-12 14:30:00,91.81,92.02,91.73,91.77,241142.0,75.3885,75.561,75.3228,75.3557,241142.0
2016-07-12 15:00:00,91.76,92.05,91.75,92.0,255218.0,75.3475,75.5856,75.3393,75.5445,255218.0
2016-07-12 15:30:00,92.0,92.2,91.97,92.06,587963.0,75.5445,75.7088,75.5199,75.5938,587963.0
2016-07-13 09:30:00,92.55,92.84,92.03,92.63,238586.0,75.9962,76.2343,75.5692,76.0619,238586.0
2016-07-13 10:00:00,92.63,92.76,92.26,92.35,360728.0,76.0619,76.1686,75.758,75.8319,360728.0
2016-07-13 10:30:00,92.35,92.8,92.28,92.71,254733.0,75.8319,76.2015,75.7745,76.1275,254733.0
2016-07-13 11:00:00,92.7,92.77,92.48,92.63,249617.0,76.1193,76.1768,75.9387,76.0619,249617.0
2016-07-13 11:30:00,92.62,92.64,92.32,92.58,239806.0,76.0536,76.0701,75.8073,76.0208,239806.0
2016-07-13 12:00:00,92.58,92.72,92.51,92.6,176803.0,76.0208,76.1358,75.9633,76.0372,176803.0
2016-07-13 12:30:00,92.6,92.67,92.51,92.67,131454.0,76.0372,76.0947,75.9633,76.0947,131454.0
2016-07-13 13:00:00,92.66,93.06,92.65,92.78,249058.0,76.0865,76.4149,76.0783,76.185,249058.0
2016-07-13 13:30:00,92.78,93.0,92.66,92.75,256247.0,76.185,76.3657,76.0865,76.1604,256247.0
2016-07-13 14:00:00,92.75,92.89,92.5,92.66,225002.0,76.1604,76.2754,75.9551,76.0865,225002.0
2016-07-13 14:30:00,92.66,93.94,92.59,93.26,522774.0,76.0865,77.1375,76.029,76.5792,522774.0
2016-07-13 15:00:00,93.28,94.79,93.18,94.55,1170742.0,76.5956,77.8355,76.5135,77.6384,1170742.0
2016-07-13 15:30:00,94.54,94.55,94.12,94.13,1070762.0,77.6302,77.6384,77.2854,77.2936,1070762.0
2016-07-14 09:30:00,94.92,95.75,94.65,95.52,984426.0,77.9423,78.6238,77.7206,78.4349,984426.0
2016-07-14 10:00:00,95.52,96.0,94.97,94.99,568211.0,78.4349,78.8291,77.9833,77.9997,568211.0
2016-07-14 10:30:00,95.0,95.29,94.87,94.95,314698.0,78.008,78.2461,77.9012,77.9669,314698.0
2016-07-14 11:00:00,94.96,95.16,94.74,94.95,252569.0,77.9751,78.1393,77.7945,77.9669,252569.0
2016-07-14 11:30:00,94.97,94.98,94.77,94.83,197614.0,77.9833,77.9915,77.8191,77.8684,197614.0
2016-07-14 12:00:00,94.83,95.0,94.55,94.6,187179.0,77.8684,78.008,77.6384,77.6795,187179.0
2016-07-14 12:30:00,94.61,94.72,94.47,94.53,132434.0,77.6877,77.778,77.5727,77.622,132434.0
2016-07-14 13:00:00,94.53,94.62,94.42,94.57,255798.0,77.622,77.6959,77.5317,77.6549,255798.0
2016-07-14 13:30:00,94.58,94.76,94.49,94.61,199968.0,77.6631,77.8109,77.5892,77.6877,199968.0
2016-07-14 14:00:00,94.6,94.68,94.44,94.61,270187.0,77.6795,77.7452,77.5481,77.6877,270187.0
2016-07-14 14:30:00,94.62,94.81,94.53,94.71,290499.0,77.6959,77.8519,77.622,77.7698,290499.0
2016-07-14 15:00:00,94.71,95.01,94.65,94.94,314014.0,77.7698,78.0162,77.7206,77.9587,314014.0
2016-07-14 15:30:00,94.93,95.0,94.68,94.7,531029.0,77.9505,78.008,77.7452,77.7616,531029.0
2016-07-15 09:30:00,94.97,95.34,94.33,94.73,526228.0,77.9833,78.2871,77.4578,77.7862,526228.0
2016-07-15 10:00:00,94.74,94.86,94.45,94.8,192559.0,77.7945,77.893,77.5563,77.8437,192559.0
2016-07-15 10:30:00,94.79,94.84,94.51,94.61,210024.0,77.8355,77.8766,77.6056,77.6877,210024.0
2016-07-15 11:00:00,94.61,94.62,94.18,94.35,211940.0,77.6877,77.6959,77.3346,77.4742,211940.0
2016-07-15 11:30:00,94.36,94.38,93.83,93.95,245955.0,77.4824,77.4988,77.0472,77.1458,245955.0
2016-07-15 12:00:00,93.94,94.01,93.72,93.99,220513.0,77.1375,77.195,76.9569,77.1786,220513.0
2016-07-15 12:30:00,94.0,94.0,93.71,93.84,145624.0,77.1868,77.1868,76.9487,77.0554,145624.0
2016-07-15 13:00:00,93.86,94.1,93.86,94.1,141560.0,77.0719,77.2689,77.0719,77.2689,141560.0
2016-07-15 13:30:00,94.12,94.25,94.03,94.06,142858.0,77.2854,77.3921,77.2114,77.2361,142858.0
2016-07-15 14:00:00,94.06,94.16,94.02,94.07,201678.0,77.2361,77.3182,77.2032,77.2443,201678.0
2016-07-15 14:30:00,94.07,94.2,93.96,94.08,282996.0,77.2443,77.351,77.154,77.2525,282996.0
2016-07-15 15:00:00,94.07,94.18,94.02,94.17,212228.0,77.2443,77.3346,77.2032,77.3264,212228.0
2016-07-15 15:30:00,94.17,94.27,93.96,93.98,515396.0,77.3264,77.4085,77.154,77.1704,515396.0
2016-07-18 09:30:00,93.98,94.0,93.08,93.64,241166.0,77.1704,77.1868,76.4314,76.8912,241166.0
2016-07-18 10:00:00,93.63,93.83,93.54,93.83,189042.0,76.883,77.0472,76.8091,77.0472,189042.0
2016-07-18 10:30:00,93.83,94.09,93.81,94.08,219859.0,77.0472,77.2607,77.0308,77.2525,219859.0
2016-07-18 11:00:00,94.06,94.12,93.87,94.02,192494.0,77.2361,77.2854,77.0801,77.2032,192494.0
2016-07-18 11:30:00,94.04,94.21,94.0,94.1,124828.0,77.2197,77.3593,77.1868,77.2689,124828.0
2016-07-18 12:00:00,94.1,94.2,94.0,94.08,103610.0,77.2689,77.351,77.1868,77.2525,103610.0
2016-07-18 12:30:00,94.08,94.18,94.01,94.13,95764.0,77.2525,77.3346,77.195,77.2936,95764.0
2016-07-18 13:00:00,94.12,94.14,93.92,94.08,105106.0,77.2854,77.3018,77.1211,77.2525,105106.0
2016-07-18 13:30:00,94.08,94.25,94.06,94.23,89440.0,77.2525,77.3921,77.2361,77.3757,89440.0
2016-07-18 14:00:00,94.22,94.35,94.17,94.29,165357.0,77.3675,77.4742,77.3264,77.4249,165357.0
2016-07-18 14:30:00,94.29,94.37,94.21,94.29,113272.0,77.4249,77.4906,77.3593,77.4249,113272.0
2016-07-18 15:00:00,94.28,94.31,94.23,94.27,170184.0,77.4167,77.4414,77.3757,77.4085,170184.0
2016-07-18 15:30:00,94.26,94.28,94.09,94.13,399559.0,77.4003,77.4167,77.2607,77.2936,399559.0
2016-07-19 09:30:00,93.46,93.62,92.88,93.27,327969.0,76.7434,76.8748,76.2671,76.5874,327969.0
2016-07-19 10:00:00,93.27,93.89,93.26,93.83,314313.0,76.5874,77.0965,76.5792,77.0472,314313.0
2016-07-19 10:30:00,93.84,94.01,93.65,94.0,245218.0,77.0554,77.195,76.8994,77.1868,245218.0
2016-07-19 11:00:00,94.0,94.01,93.65,93.72,178267.0,77.1868,77.195,76.8994,76.9569,178267.0
2016-07-19 11:30:00,93.71,93.81,93.65,93.71,113727.0,76.9487,77.0308,76.8994,76.9487,113727.0
2016-07-19 12:00:00,93.68,93.92,93.66,93.81,150884.0,76.9241,77.1211,76.9076,77.0308,150884.0
2016-07-19 12:30:00,93.79,93.89,93.74,93.82,119876.0,77.0144,77.0965,76.9733,77.039,119876.0
2016-07-19 13:00:00,93.81,93.85,93.55,93.55,142727.0,77.0308,77.0636,76.8173,76.8173,142727.0
2016-07-19 13:30:00,93.54,93.72,93.54,93.58,130981.0,76.8091,76.9569,76.8091,76.8419,130981.0
2016-07-19 14:00:00,93.57,93.9,93.52,93.87,143909.0,76.8337,77.1047,76.7927,77.0801,143909.0
2016-07-19 14:30:00,93.87,94.05,93.72,93.76,137303.0,77.0801,77.2279,76.9569,76.9897,137303.0
2016-07-19 15:00:00,93.76,93.87,93.67,93.84,145181.0,76.9897,77.0801,76.9158,77.0554,145181.0
2016-07-19 15:30:00,93.83,93.97,93.8,93.94,248194.0,77.0472,77.1622,77.0226,77.1375,248194.0
2016-07-20 09:30:00,92.73,93.49,92.49,93.08,520817.0,76.144,76.768,75.9469,76.4314,520817.0
2016-07-20 10:00:00,93.1,93.88,93.06,93.73,300739.0,76.4478,77.0883,76.4149,76.9651,300739.0
2016-07-20 10:30:00,93.73,93.95,93.53,93.6,184108.0,76.9651,77.1458,76.8009,76.8584,184108.0
2016-07-20 11:00:00,93.6,94.18,93.53,94.11,268178.0,76.8584,77.3346,76.8009,77.2771,268178.0
2016-07-20 11:30:00,94.11,94.24,93.9,94.08,186156.0,77.2771,77.3839,77.1047,77.2525,186156.0
2016-07-20 12:00:00,94.07,94.22,93.92,93.97,182600.0,77.2443,77.3675,77.1211,77.1622,182600.0
2016-07-20 12:30:00,93.97,94.01,93.87,93.97,189421.0,77.1622,77.195,77.0801,77.1622,189421.0
2016-07-20 13:00:00,93.97,94.01,93.82,94.0,134342.0,77.1622,77.195,77.039,77.1868,134342.0
2016-07-20 13:30:00,94.0,94.17,93.93,94.12,135936.0,77.1868,77.3264,77.1293,77.2854,135936.0
2016-07-20 14:00:00,94.12,94.32,94.06,94.15,284923.0,77.2854,77.4496,77.2361,77.31,284923.0
2016-07-20 14:30:00,94.15,94.18,93.99,94.06,276930.0,77.31,77.3346,77.1786,77.2361,276930.0
2016-07-20 15:00:00,94.06,94.17,94.03,94.13,273191.0,77.2361,77.3264,77.2114,77.2936,273191.0
2016-07-20 15:30:00,94.14,94.3,94.0,94.14,736354.0,77.3018,77.4332,77.1868,77.3018,736354.0
2016-07-21 09:30:00,91.0,92.24,90.72,91.65,1355739.0,74.7234,75.7416,74.4935,75.2571,1355739.0
2016-07-21 10:00:00,91.69,92.3,91.5,91.82,689352.0,75.29,75.7909,75.134,75.3967,689352.0
2016-07-21 10:30:00,91.83,92.17,91.78,92.13,320734.0,75.4049,75.6841,75.3639,75.6513,320734.0
2016-07-21 11:00:00,92.13,92.14,91.8,91.91,377761.0,75.6513,75.6595,75.3803,75.4706,377761.0
2016-07-21 11:30:00,91.91,92.03,91.08,91.1,537592.0,75.4706,75.5692,74.7891,74.8055,537592.0
2016-07-21 12:00:00,91.09,91.45,91.09,91.34,156117.0,74.7973,75.0929,74.7973,75.0026,156117.0
2016-07-21 12:30:00,91.3,91.39,91.01,91.07,132871.0,74.9697,75.0436,74.7316,74.7809,132871.0
2016-07-21 13:00:00,91.08,91.27,90.99,91.11,247374.0,74.7891,74.9451,74.7152,74.8137,247374.0
2016-07-21 13:30:00,91.11,91.26,91.11,91.26,272571.0,74.8137,74.9369,74.8137,74.9369,272571.0
2016-07-21 14:00:00,91.26,91.49,91.24,91.35,147067.0,74.9369,75.1258,74.9205,75.0108,147067.0
2016-07-21 14:30:00,91.35,91.58,91.34,91.48,173685.0,75.0108,75.1997,75.0026,75.1176,173685.0
2016-07-21 15:00:00,91.49,91.49,91.16,91.19,313698.0,75.1258,75.1258,74.8548,74.8794,313698.0
2016-07-21 15:30:00,91.21,91.23,90.74,90.93,969027.0,74.8958,74.9123,74.5099,74.6659,969027.0
2016-07-22 09:30:00,90.87,91.2,90.29,91.06,651339.0,74.6167,74.8876,74.1404,74.7727,651339.0
2016-07-22 10:00:00,91.05,92.41,91.04,92.19,442026.0,74.7645,75.8812,74.7563,75.7006,442026.0
2016-07-22 10:30:00,92.2,92.61,92.03,92.58,249919.0,75.7088,76.0454,75.5692,76.0208,249919.0
2016-07-22 11:00:00,92.58,92.65,92.12,92.22,169016.0,76.0208,76.0783,75.6431,75.7252,169016.0
2016-07-22 11:30:00,92.22,92.68,92.2,92.64,160482.0,75.7252,76.1029,75.7088,76.0701,160482.0
2016-07-22 12:00:00,92.64,92.86,92.56,92.72,232632.0,76.0701,76.2507,76.0044,76.1358,232632.0
2016-07-22 12:30:00,92.72,92.77,92.43,92.59,140866.0,76.1358,76.1768,75.8976,76.029,140866.0
2016-07-22 13:00:00,92.59,92.59,92.4,92.43,101692.0,76.029,76.029,75.873,75.8976,101692.0
2016-07-22 13:30:00,92.43,92.47,92.15,92.16,158810.0,75.8976,75.9305,75.6677,75.6759,158810.0
2016-07-22 14:00:00,92.17,92.55,92.15,92.53,273173.0,75.6841,75.9962,75.6677,75.9797,273173.0
2016-07-22 14:30:00,92.52,92.81,92.52,92.8,189316.0,75.9715,76.2097,75.9715,76.2015,189316.0
2016-07-22 15:00:00,92.78,92.97,92.75,92.97,252177.0,76.185,76.341,76.1604,76.341,252177.0
2016-07-22 15:30:00,92.97,93.02,92.82,92.86,506056.0,76.341,76.3821,76.2179,76.2507,506056.0
2016-07-25 09:30:00,92.71,92.76,91.86,92.35,215844.0,76.1275,76.1686,75.4296,75.8319,215844.0
2016-07-25 10:00:00,92.4,92.53,92.09,92.35,182350.0,75.873,75.9797,75.6184,75.8319,182350.0
2016-07-25 10:30:00,92.35,92.51,92.26,92.42,111828.0,75.8319,75.9633,75.758,75.8894,111828.0
2016-07-25 11:00:00,92.41,92.56,92.2,92.29,149230.0,75.8812,76.0044,75.7088,75.7827,149230.0
2016-07-25 11:30:00,92.3,92.43,92.24,92.34,131306.0,75.7909,75.8976,75.7416,75.8237,131306.0
2016-07-25 12:00:00,92.34,92.51,92.25,92.32,137508.0,75.8237,75.9633,75.7498,75.8073,137508.0
2016-07-25 12:30:00,92.33,92.69,92.29,92.43,122056.0,75.8155,76.1111,75.7827,75.8976,122056.0
2016-07-25 13:00:00,92.44,92.55,92.3,92.48,123314.0,75.9058,75.9962,75.7909,75.9387,123314.0
2016-07-25 13:30:00,92.49,92.51,92.29,92.32,157967.0,75.9469,75.9633,75.7827,75.8073,157967.0
2016-07-25 14:00:00,92.31,92.48,92.28,92.28,108818.0,75.7991,75.9387,75.7745,75.7745,108818.0
2016-07-25 14:30:00,92.29,92.38,92.17,92.18,141296.0,75.7827,75.8566,75.6841,75.6923,141296.0
2016-07-25 15:00:00,92.19,92.24,92.15,92.18,147070.0,75.7006,75.7416,75.6677,75.6923,147070.0
2016-07-25 15:30:00,92.18,92.29,92.16,92.29,372046.0,75.6923,75.7827,75.6759,75.7827,372046.0
2016-07-26 09:30:00,92.38,92.79,91.83,92.34,245769.0,75.8566,76.1932,75.4049,75.8237,245769.0
2016-07-26 10:00:00,92.36,92.6,92.2,92.59,202999.0,75.8402,76.0372,75.7088,76.029,202999.0
2016-07-26 10:30:00,92.59,92.65,92.05,92.21,155224.0,76.029,76.0783,75.5856,75.717,155224.0
2016-07-26 11:00:00,92.19,92.49,92.16,92.44,185491.0,75.7006,75.9469,75.6759,75.9058,185491.0
2016-07-26 11:30:00,92.45,92.75,92.4,92.71,175969.0,75.9141,76.1604,75.873,76.1275,175969.0
2016-07-26 12:00:00,92.72,92.92,92.62,92.88,129183.0,76.1358,76.3,76.0536,76.2671,129183.0
2016-07-26 12:30:00,92.84,92.86,92.65,92.68,69904.0,76.2343,76.2507,76.0783,76.1029,69904.0
2016-07-26 13:00:00,92.69,92.77,92.5,92.53,80743.0,76.1111,76.1768,75.9551,75.9797,80743.0
2016-07-26 13:30:00,92.52,92.66,92.47,92.57,117104.0,75.9715,76.0865,75.9305,76.0126,117104.0
2016-07-26 14:00:00,92.58,92.65,92.42,92.52,112863.0,76.0208,76.0783,75.8894,75.9715,112863.0
2016-07-26 14:30:00,92.52,92.74,92.51,92.69,156833.0,75.9715,76.1522,75.9633,76.1111,156833.0
2016-07-26 15:00:00,92.7,92.98,92.61,92.98,226760.0,76.1193,76.3493,76.0454,76.3493,226760.0
2016-07-26 15:30:00,92.98,93.0,92.85,93.0,496046.0,76.3493,76.3657,76.2425,76.3657,496046.0
2016-07-27 09:30:00,92.73,92.95,92.36,92.58,245588.0,76.144,76.3246,75.8402,76.0208,245588.0
2016-07-27 10:00:00,92.55,92.58,92.27,92.43,142197.0,75.9962,76.0208,75.7662,75.8976,142197.0
2016-07-27 10:30:00,92.42,92.42,91.96,91.99,159693.0,75.8894,75.8894,75.5117,75.5363,159693.0
2016-07-27 11:00:00,91.99,92.03,91.48,91.75,296085.0,75.5363,75.5692,75.1176,75.3393,296085.0
2016-07-27 11:30:00,91.76,91.83,91.49,91.52,350153.0,75.3475,75.4049,75.1258,75.1504,350153.0
2016-07-27 12:00:00,91.52,91.6,91.45,91.56,157022.0,75.1504,75.2161,75.0929,75.1832,157022.0
2016-07-27 12:30:00,91.56,91.79,91.36,91.4,118339.0,75.1832,75.3721,75.019,75.0519,118339.0
2016-07-27 13:00:00,91.39,91.42,90.96,91.05,275075.0,75.0436,75.0683,74.6906,74.7645,275075.0
2016-07-27 13:30:00,91.04,91.31,90.99,91.25,171191.0,74.7563,74.978,74.7152,74.9287,171191.0
2016-07-27 14:00:00,91.24,91.49,90.94,91.41,213643.0,74.9205,75.1258,74.6741,75.0601,213643.0
2016-07-27 14:30:00,91.41,91.66,91.38,91.63,175975.0,75.0601,75.2654,75.0354,75.2407,175975.0
2016-07-27 15:00:00,91.62,91.85,91.59,91.76,192582.0,75.2325,75.4214,75.2079,75.3475,192582.0
2016-07-27 15:30:00,91.75,91.92,91.59,91.67,374355.0,75.3393,75.4789,75.2079,75.2736,374355.0
2016-07-28 09:30:00,91.44,93.22,91.07,92.93,305356.0,75.0847,76.5463,74.7809,76.3082,305356.0
2016-07-28 10:00:00,92.96,93.18,92.56,92.9,256755.0,76.3328,76.5135,76.0044,76.2836,256755.0
2016-07-28 10:30:00,92.92,93.29,92.71,92.87,287519.0,76.3,76.6038,76.1275,76.2589,287519.0
2016-07-28 11:00:00,92.88,92.9,92.59,92.74,163617.0,76.2671,76.2836,76.029,76.1522,163617.0
2016-07-28 11:30:00,92.73,92.87,92.53,92.81,103205.0,76.144,76.2589,75.9797,76.2097,103205.0
2016-07-28 12:00:00,92.79,92.94,92.77,92.82,106945.0,76.1932,76.3164,76.1768,76.2179,106945.0
2016-07-28 12:30:00,92.83,92.89,92.69,92.84,59222.0,76.2261,76.2754,76.1111,76.2343,59222.0
2016-07-28 13:00:00,92.85,92.89,92.67,92.79,73763.0,76.2425,76.2754,76.0947,76.1932,73763.0
2016-07-28 13:30:00,92.8,92.87,92.66,92.87,95020.0,76.2015,76.2589,76.0865,76.2589,95020.0
2016-07-28 14:00:00,92.89,93.05,92.82,93.01,141266.0,76.2754,76.4067,76.2179,76.3739,141266.0
2016-07-28 14:30:00,93.01,93.21,93.0,93.2,164559.0,76.3739,76.5381,76.3657,76.5299,164559.0
2016-07-28 15:00:00,93.21,93.41,93.19,93.37,172992.0,76.5381,76.7023,76.5217,76.6695,172992.0
2016-07-28 15:30:00,93.37,93.38,93.07,93.1,438827.0,76.6695,76.6777,76.4232,76.4478,438827.0
2016-07-29 09:30:00,92.55,92.93,92.26,92.39,156937.0,75.9962,76.3082,75.758,75.8648,156937.0
2016-07-29 10:00:00,92.4,92.62,92.27,92.56,148412.0,75.873,76.0536,75.7662,76.0044,148412.0
2016-07-29 10:30:00,92.58,93.06,92.56,93.0,149575.0,76.0208,76.4149,76.0044,76.3657,149575.0
2016-07-29 11:00:00,93.0,93.27,93.0,93.14,101748.0,76.3657,76.5874,76.3657,76.4806,101748.0
2016-07-29 11:30:00,93.15,93.31,93.02,93.06,70251.0,76.4888,76.6202,76.3821,76.4149,70251.0
2016-07-29 12:00:00,93.07,93.12,92.92,92.92,120179.0,76.4232,76.4642,76.3,76.3,120179.0
2016-07-29 12:30:00,92.94,93.14,92.93,92.97,120992.0,76.3164,76.4806,76.3082,76.341,120992.0
2016-07-29 13:00:00,92.97,93.14,92.97,93.11,93181.0,76.341,76.4806,76.341,76.456,93181.0
2016-07-29 13:30:00,93.12,93.24,93.08,93.17,122413.0,76.4642,76.5628,76.4314,76.5053,122413.0
2016-07-29 14:00:00,93.17,93.21,93.1,93.18,139959.0,76.5053,76.5381,76.4478,76.5135,139959.0
2016-07-29 14:30:00,93.18,93.22,93.07,93.1,142642.0,76.5135,76.5463,76.4232,76.4478,142642.0
2016-07-29 15:00:00,93.1,93.18,92.98,93.0,153196.0,76.4478,76.5135,76.3493,76.3657,153196.0
2016-07-29 15:30:00,93.01,93.17,92.95,93.03,494422.0,76.3739,76.5053,76.3246,76.3903,494422.0
2016-08-01 09:30:00,92.92,92.99,92.46,92.8,194033.0,76.3,76.3575,75.9223,76.2015,194033.0
2016-08-01 10:00:00,92.78,93.38,92.67,93.18,176829.0,76.185,76.6777,76.0947,76.5135,176829.0
2016-08-01 10:30:00,93.16,93.65,92.93,93.44,219787.0,76.4971,76.8994,76.3082,76.727,219787.0
2016-08-01 11:00:00,93.44,93.56,93.04,93.05,128607.0,76.727,76.8255,76.3985,76.4067,128607.0
2016-08-01 11:30:00,93.03,93.19,92.79,92.82,153007.0,76.3903,76.5217,76.1932,76.2179,153007.0
2016-08-01 12:00:00,92.8,92.86,92.41,92.49,92424.0,76.2015,76.2507,75.8812,75.9469,92424.0
2016-08-01 12:30:00,92.48,92.67,92.45,92.55,75106.0,75.9387,76.0947,75.9141,75.9962,75106.0
2016-08-01 13:00:00,92.57,92.9,92.56,92.89,94410.0,76.0126,76.2836,76.0044,76.2754,94410.0
2016-08-01 13:30:00,92.87,92.98,92.75,92.98,166142.0,76.2589,76.3493,76.1604,76.3493,166142.0
2016-08-01 14:00:00,92.96,92.97,92.8,92.84,146621.0,76.3328,76.341,76.2015,76.2343,146621.0
2016-08-01 14:30:00,92.84,92.96,92.71,92.87,100624.0,76.2343,76.3328,76.1275,76.2589,100624.0
2016-08-01 15:00:00,92.87,92.89,92.7,92.76,175567.0,76.2589,76.2754,76.1193,76.1686,175567.0
2016-08-01 15:30:00,92.75,93.06,92.73,93.05,488910.0,76.1604,76.4149,76.144,76.4067,488910.0
2016-08-02 09:30:00,92.57,92.58,91.5,92.53,451291.0,76.0126,76.0208,75.134,75.9797,451291.0
2016-08-02 10:00:00,92.51,92.59,92.01,92.39,213849.0,75.9633,76.029,75.5528,75.8648,213849.0
2016-08-02 10:30:00,92.39,92.4,91.53,91.55,225323.0,75.8648,75.873,75.1586,75.175,225323.0
2016-08-02 11:00:00,91.56,91.66,91.16,91.29,283072.0,75.1832,75.2654,74.8548,74.9615,283072.0
2016-08-02 11:30:00,91.27,91.33,90.99,91.04,152621.0,74.9451,74.9944,74.7152,74.7563,152621.0
2016-08-02 12:00:00,91.02,91.36,91.02,91.35,138521.0,74.7398,75.019,74.7398,75.0108,138521.0
2016-08-02 12:30:00,91.34,91.34,90.86,90.89,138155.0,75.0026,75.0026,74.6084,74.6331,138155.0
2016-08-02 13:00:00,90.9,91.03,90.68,91.02,207668.0,74.6413,74.748,74.4606,74.7398,207668.0
2016-08-02 13:30:00,90.99,91.07,90.79,90.84,153799.0,74.7152,74.7809,74.551,74.592,153799.0
2016-08-02 14:00:00,90.84,91.11,90.78,91.05,228304.0,74.592,74.8137,74.5428,74.7645,228304.0
2016-08-02 14:30:00,91.06,91.2,90.94,91.14,191814.0,74.7727,74.8876,74.6741,74.8384,191814.0
2016-08-02 15:00:00,91.14,91.45,91.09,91.39,200635.0,74.8384,75.0929,74.7973,75.0436,200635.0
2016-08-02 15:30:00,91.4,91.54,91.25,91.3,495559.0,75.0519,75.1668,74.9287,74.9697,495559.0
2016-08-03 09:30:00,91.54,91.95,91.4,91.71,386946.0,75.1668,75.5035,75.0519,75.3064,386946.0
2016-08-03 10:00:00,91.71,92.42,91.56,92.03,249888.0,75.3064,75.8894,75.1832,75.5692,249888.0
2016-08-03 10:30:00,92.02,92.12,91.86,91.96,187898.0,75.561,75.6431,75.4296,75.5117,187898.0
2016-08-03 11:00:00,91.98,92.2,91.91,92.12,183607.0,75.5281,75.7088,75.4706,75.6431,183607.0
2016-08-03 11:30:00,92.11,92.58,92.11,92.56,182667.0,75.6349,76.0208,75.6349,76.0044,182667.0
2016-08-03 12:00:00,92.54,93.07,92.5,93.05,215946.0,75.988,76.4232,75.9551,76.4067,215946.0
2016-08-03 12:30:00,93.06,93.08,92.88,93.01,147054.0,76.4149,76.4314,76.2671,76.3739,147054.0
2016-08-03 13:00:00,93.01,93.07,92.88,93.02,82306.0,76.3739,76.4232,76.2671,76.3821,82306.0
2016-08-03 13:30:00,93.01,93.04,92.81,92.97,101233.0,76.3739,76.3985,76.2097,76.341,101233.0
2016-08-03 14:00:00,92.96,93.19,92.84,92.87,141291.0,76.3328,76.5217,76.2343,76.2589,141291.0
2016-08-03 14:30:00,92.86,92.9,92.7,92.8,128130.0,76.2507,76.2836,76.1193,76.2015,128130.0
2016-08-03 15:00:00,92.79,92.97,92.67,92.91,210593.0,76.1932,76.341,76.0947,76.2918,210593.0
2016-08-03 15:30:00,92.92,92.92,92.68,92.86,441384.0,76.3,76.3,76.1029,76.2507,441384.0
2016-08-04 09:30:00,92.37,92.9,91.95,92.04,308484.0,75.8484,76.2836,75.5035,75.5774,308484.0
2016-08-04 10:00:00,92.05,92.69,91.94,92.64,128217.0,75.5856,76.1111,75.4953,76.0701,128217.0
2016-08-04 10:30:00,92.66,92.97,92.49,92.95,164039.0,76.0865,76.341,75.9469,76.3246,164039.0
2016-08-04 11:00:00,92.95,93.09,92.79,92.96,133639.0,76.3246,76.4396,76.1932,76.3328,133639.0
2016-08-04 11:30:00,92.96,93.02,92.73,92.88,119617.0,76.3328,76.3821,76.144,76.2671,119617.0
2016-08-04 12:00:00,92.88,92.96,92.84,92.89,105084.0,76.2671,76.3328,76.2343,76.2754,105084.0
2016-08-04 12:30:00,92.89,92.96,92.84,92.84,146220.0,76.2754,76.3328,76.2343,76.2343,146220.0
2016-08-04 13:00:00,92.85,92.95,92.78,92.81,86503.0,76.2425,76.3246,76.185,76.2097,86503.0
2016-08-04 13:30:00,92.8,92.85,92.7,92.77,81232.0,76.2015,76.2425,76.1193,76.1768,81232.0
2016-08-04 14:00:00,92.77,92.88,92.7,92.73,83928.0,76.1768,76.2671,76.1193,76.144,83928.0
2016-08-04 14:30:00,92.74,92.85,92.7,92.82,71408.0,76.1522,76.2425,76.1193,76.2179,71408.0
2016-08-04 15:00:00,92.81,92.85,92.63,92.7,125153.0,76.2097,76.2425,76.0619,76.1193,125153.0
2016-08-04 15:30:00,92.7,92.78,92.64,92.69,284899.0,76.1193,76.185,76.0701,76.1111,284899.0
2016-08-05 09:30:00,93.17,94.08,92.62,94.05,225908.0,76.5053,77.2525,76.0536,77.2279,225908.0
2016-08-05 10:00:00,94.06,94.24,93.79,94.24,147902.0,77.2361,77.3839,77.0144,77.3839,147902.0
2016-08-05 10:30:00,94.25,94.57,94.16,94.54,165354.0,77.3921,77.6549,77.3182,77.6302,165354.0
2016-08-05 11:00:00,94.52,94.62,94.29,94.57,173258.0,77.6138,77.6959,77.4249,77.6549,173258.0
2016-08-05 11:30:00,94.57,94.65,94.44,94.54,144819.0,77.6549,77.7206,77.5481,77.6302,144819.0
2016-08-05 12:00:00,94.54,94.55,94.15,94.28,123907.0,77.6302,77.6384,77.31,77.4167,123907.0
2016-08-05 12:30:00,94.26,94.45,94.2,94.41,121336.0,77.4003,77.5563,77.351,77.5235,121336.0
2016-08-05 13:00:00,94.41,94.43,94.3,94.31,102589.0,77.5235,77.5399,77.4332,77.4414,102589.0
2016-08-05 13:30:00,94.31,94.31,94.11,94.15,140571.0,77.4414,77.4414,77.2771,77.31,140571.0
2016-08-05 14:00:00,94.15,94.26,93.94,93.95,108700.0,77.31,77.4003,77.1375,77.1458,108700.0
2016-08-05 14:30:00,93.95,94.18,93.92,94.01,122818.0,77.1458,77.3346,77.1211,77.195,122818.0
2016-08-05 15:00:00,94.0,94.13,93.95,94.05,147086.0,77.1868,77.2936,77.1458,77.2279,147086.0
2016-08-05 15:30:00,94.05,94.07,93.84,93.86,674661.0,77.2279,77.2443,77.0554,77.0719,674661.0
2016-08-08 09:30:00,93.88,94.85,93.67,94.55,179654.0,77.0883,77.8848,76.9158,77.6384,179654.0
2016-08-08 10:00:00,94.56,94.89,94.49,94.78,200910.0,77.6467,77.9176,77.5892,77.8273,200910.0
2016-08-08 10:30:00,94.75,94.95,94.7,94.78,194773.0,77.8027,77.9669,77.7616,77.8273,194773.0
2016-08-08 11:00:00,94.79,94.87,94.45,94.46,164839.0,77.8355,77.9012,77.5563,77.5645,164839.0
2016-08-08 11:30:00,94.47,94.62,94.24,94.3,124444.0,77.5727,77.6959,77.3839,77.4332,124444.0
2016-08-08 12:00:00,94.31,94.47,94.22,94.31,108090.0,77.4414,77.5727,77.3675,77.4414,108090.0
2016-08-08 12:30:00,94.33,94.33,94.03,94.13,69579.0,77.4578,77.4578,77.2114,77.2936,69579.0
2016-08-08 13:00:00,94.13,94.23,94.09,94.17,50460.0,77.2936,77.3757,77.2607,77.3264,50460.0
2016-08-08 13:30:00,94.18,94.18,93.97,94.1,86964.0,77.3346,77.3346,77.1622,77.2689,86964.0
2016-08-08 14:00:00,94.09,94.19,93.83,93.84,81089.0,77.2607,77.3428,77.0472,77.0554,81089.0
2016-08-08 14:30:00,93.85,93.93,93.78,93.9,73241.0,77.0636,77.1293,77.0062,77.1047,73241.0
2016-08-08 15:00:00,93.88,93.89,93.67,93.84,123007.0,77.0883,77.0965,76.9158,77.0554,123007.0
2016-08-08 15:30:00,93.85,93.96,93.77,93.81,329476.0,77.0636,77.154,76.998,77.0308,329476.0
2016-08-09 09:30:00,93.75,94.18,93.25,93.49,238762.0,76.9815,77.3346,76.571,76.768,238762.0
2016-08-09 10:00:00,93.5,93.57,93.1,93.33,190141.0,76.7762,76.8337,76.4478,76.6367,190141.0
2016-08-09 10:30:00,93.34,93.55,93.32,93.55,127473.0,76.6449,76.8173,76.6284,76.8173,127473.0
2016-08-09 11:00:00,93.54,93.7,93.53,93.66,117533.0,76.8091,76.9405,76.8009,76.9076,117533.0
2016-08-09 11:30:00,93.65,93.68,93.56,93.65,89756.0,76.8994,76.9241,76.8255,76.8994,89756.0
2016-08-09 12:00:00,93.65,93.65,93.41,93.41,61877.0,76.8994,76.8994,76.7023,76.7023,61877.0
2016-08-09 12:30:00,93.41,93.41,93.19,93.22,88130.0,76.7023,76.7023,76.5217,76.5463,88130.0
2016-08-09 13:00:00,93.22,93.24,93.1,93.11,95764.0,76.5463,76.5628,76.4478,76.456,95764.0
2016-08-09 13:30:00,93.11,93.2,93.01,93.19,91692.0,76.456,76.5299,76.3739,76.5217,91692.0
2016-08-09 14:00:00,93.19,93.22,93.1,93.12,92303.0,76.5217,76.5463,76.4478,76.4642,92303.0
2016-08-09 14:30:00,93.11,93.15,93.0,93.15,119970.0,76.456,76.4888,76.3657,76.4888,119970.0
2016-08-09 15:00:00,93.15,93.18,93.03,93.07,127550.0,76.4888,76.5135,76.3903,76.4232,127550.0
2016-08-09 15:30:00,93.07,93.27,93.02,93.08,500753.0,76.4232,76.5874,76.3821,76.4314,500753.0
2016-08-10 09:30:00,93.41,93.46,92.85,92.9,170700.0,76.7023,76.7434,76.2425,76.2836,170700.0
2016-08-10 10:00:00,92.89,93.2,92.78,92.81,127964.0,76.2754,76.5299,76.185,76.2097,127964.0
2016-08-10 10:30:00,92.81,93.01,92.66,92.73,153786.0,76.2097,76.3739,76.0865,76.144,153786.0
2016-08-10 11:00:00,92.74,92.77,92.37,92.51,153896.0,76.1522,76.1768,75.8484,75.9633,153896.0
2016-08-10 11:30:00,92.49,92.63,92.38,92.59,104022.0,75.9469,76.0619,75.8566,76.029,104022.0
2016-08-10 12:00:00,92.57,92.73,92.56,92.69,97699.0,76.0126,76.144,76.0044,76.1111,97699.0
2016-08-10 12:30:00,92.69,92.77,92.67,92.71,65792.0,76.1111,76.1768,76.0947,76.1275,65792.0
2016-08-10 13:00:00,92.71,92.74,92.58,92.6,108477.0,76.1275,76.1522,76.0208,76.0372,108477.0
2016-08-10 13:30:00,92.6,92.63,92.52,92.58,116929.0,76.0372,76.0619,75.9715,76.0208,116929.0
2016-08-10 14:00:00,92.57,92.76,92.47,92.51,128525.0,76.0126,76.1686,75.9305,75.9633,128525.0
2016-08-10 14:30:00,92.52,92.56,92.42,92.5,97366.0,75.9715,76.0044,75.8894,75.9551,97366.0
2016-08-10 15:00:00,92.49,92.5,92.36,92.38,225921.0,75.9469,75.9551,75.8402,75.8566,225921.0
2016-08-10 15:30:00,92.38,92.46,92.22,92.45,504570.0,75.8566,75.9223,75.7252,75.9141,504570.0
2016-08-11 09:30:00,92.72,93.12,92.61,92.81,301020.0,76.1358,76.4642,76.0454,76.2097,301020.0
2016-08-11 10:00:00,92.82,93.1,92.78,93.03,179131.0,76.2179,76.4478,76.185,76.3903,179131.0
2016-08-11 10:30:00,93.01,93.37,92.97,93.1,169986.0,76.3739,76.6695,76.341,76.4478,169986.0
2016-08-11 11:00:00,93.1,93.13,92.98,93.09,100319.0,76.4478,76.4724,76.3493,76.4396,100319.0
2016-08-11 11:30:00,93.08,93.25,93.03,93.15,95756.0,76.4314,76.571,76.3903,76.4888,95756.0
2016-08-11 12:00:00,93.15,93.18,92.97,92.99,121473.0,76.4888,76.5135,76.341,76.3575,121473.0
2016-08-11 12:30:00,92.99,93.16,92.97,93.05,94134.0,76.3575,76.4971,76.341,76.4067,94134.0
2016-08-11 13:00:00,93.05,93.18,93.05,93.15,101986.0,76.4067,76.5135,76.4067,76.4888,101986.0
2016-08-11 13:30:00,93.15,93.45,93.14,93.41,151002.0,76.4888,76.7352,76.4806,76.7023,151002.0
2016-08-11 14:00:00,93.41,93.45,93.24,93.27,180053.0,76.7023,76.7352,76.5628,76.5874,180053.0
2016-08-11 14:30:00,93.27,93.37,93.16,93.18,133786.0,76.5874,76.6695,76.4971,76.5135,133786.0
2016-08-11 15:00:00,93.17,93.22,93.05,93.08,141225.0,76.5053,76.5463,76.4067,76.4314,141225.0
2016-08-11 15:30:00,93.07,93.15,92.95,92.96,322321.0,76.4232,76.4888,76.3246,76.3328,322321.0
2016-08-12 09:30:00,92.67,92.67,91.74,91.92,304263.0,76.0947,76.0947,75.331,75.4789,304263.0
2016-08-12 10:00:00,91.94,92.32,91.9,92.09,123513.0,75.4953,75.8073,75.4624,75.6184,123513.0
2016-08-12 10:30:00,92.08,92.08,91.92,91.96,221448.0,75.6102,75.6102,75.4789,75.5117,221448.0
2016-08-12 11:00:00,91.97,92.03,91.81,91.88,129283.0,75.5199,75.5692,75.3885,75.446,129283.0
2016-08-12 11:30:00,91.89,92.02,91.82,92.01,111544.0,75.4542,75.561,75.3967,75.5528,111544.0
2016-08-12 12:00:00,92.02,92.19,91.94,92.19,105865.0,75.561,75.7006,75.4953,75.7006,105865.0
2016-08-12 12:30:00,92.19,92.25,92.09,92.1,97937.0,75.7006,75.7498,75.6184,75.6267,97937.0
2016-08-12 13:00:00,92.11,92.13,91.94,91.98,155876.0,75.6349,75.6513,75.4953,75.5281,155876.0
2016-08-12 13:30:00,91.98,92.01,91.89,91.91,87904.0,75.5281,75.5528,75.4542,75.4706,87904.0
2016-08-12 14:00:00,91.91,91.99,91.87,91.92,109318.0,75.4706,75.5363,75.4378,75.4789,109318.0
2016-08-12 14:30:00,91.92,92.02,91.89,91.96,188451.0,75.4789,75.561,75.4542,75.5117,188451.0
2016-08-12 15:00:00,91.96,92.01,91.95,92.0,128224.0,75.5117,75.5528,75.5035,75.5445,128224.0
2016-08-12 15:30:00,92.0,92.06,91.89,91.9,656010.0,75.5445,75.5938,75.4542,75.4624,656010.0
2016-08-15 09:30:00,92.46,92.94,92.28,92.83,286737.0,75.9223,76.3164,75.7745,76.2261,286737.0
2016-08-15 10:00:00,92.81,92.87,92.36,92.76,269664.0,76.2097,76.2589,75.8402,76.1686,269664.0
2016-08-15 10:30:00,92.78,93.0,92.75,92.94,194533.0,76.185,76.3657,76.1604,76.3164,194533.0
2016-08-15 11:00:00,92.94,93.16,92.91,92.98,225981.0,76.3164,76.4971,76.2918,76.3493,225981.0
2016-08-15 11:30:00,92.99,93.11,92.98,93.05,110196.0,76.3575,76.456,76.3493,76.4067,110196.0
2016-08-15 12:00:00,93.04,93.21,93.03,93.21,117347.0,76.3985,76.5381,76.3903,76.5381,117347.0
2016-08-15 12:30:00,93.21,93.27,93.09,93.12,119079.0,76.5381,76.5874,76.4396,76.4642,119079.0
2016-08-15 13:00:00,93.12,93.12,92.92,92.95,115344.0,76.4642,76.4642,76.3,76.3246,115344.0
2016-08-15 13:30:00,92.96,93.05,92.9,93.05,77328.0,76.3328,76.4067,76.2836,76.4067,77328.0
2016-08-15 14:00:00,93.04,93.04,92.8,92.83,94032.0,76.3985,76.3985,76.2015,76.2261,94032.0
2016-08-15 14:30:00,92.82,92.95,92.81,92.9,103735.0,76.2179,76.3246,76.2097,76.2836,103735.0
2016-08-15 15:00:00,92.9,92.9,92.66,92.72,146760.0,76.2836,76.2836,76.0865,76.1358,146760.0
2016-08-15 15:30:00,92.72,92.73,92.48,92.51,347230.0,76.1358,76.144,75.9387,75.9633,347230.0
2016-08-16 09:30:00,92.21,92.43,92.05,92.36,177813.0,75.717,75.8976,75.5856,75.8402,177813.0
2016-08-16 10:00:00,92.34,92.63,91.88,91.89,161252.0,75.8237,76.0619,75.446,75.4542,161252.0
2016-08-16 10:30:00,91.89,92.21,91.88,92.1,131017.0,75.4542,75.717,75.446,75.6267,131017.0
2016-08-16 11:00:00,92.11,92.27,92.11,92.26,154696.0,75.6349,75.7662,75.6349,75.758,154696.0
2016-08-16 11:30:00,92.25,92.25,92.01,92.24,110091.0,75.7498,75.7498,75.5528,75.7416,110091.0
2016-08-16 12:00:00,92.23,92.52,92.14,92.36,242281.0,75.7334,75.9715,75.6595,75.8402,242281.0
2016-08-16 12:30:00,92.36,92.64,92.35,92.63,113442.0,75.8402,76.0701,75.8319,76.0619,113442.0
2016-08-16 13:00:00,92.63,92.69,92.5,92.51,108540.0,76.0619,76.1111,75.9551,75.9633,108540.0
2016-08-16 13:30:00,92.52,92.59,92.5,92.53,131610.0,75.9715,76.029,75.9551,75.9797,131610.0
2016-08-16 14:00:00,92.53,92.54,92.35,92.53,256634.0,75.9797,75.988,75.8319,75.9797,256634.0
2016-08-16 14:30:00,92.53,92.65,92.44,92.63,230231.0,75.9797,76.0783,75.9058,76.0619,230231.0
2016-08-16 15:00:00,92.64,92.8,92.57,92.75,509401.0,76.0701,76.2015,76.0126,76.1604,509401.0
2016-08-16 15:30:00,92.75,93.0,92.73,92.9,872123.0,76.1604,76.3657,76.144,76.2836,872123.0
2016-08-17 09:30:00,92.77,93.6,92.65,93.6,316425.0,76.1768,76.8584,76.0783,76.8584,316425.0
2016-08-17 10:00:00,93.58,93.6,93.25,93.35,253281.0,76.8419,76.8584,76.571,76.6531,253281.0
2016-08-17 10:30:00,93.37,93.79,93.37,93.67,201759.0,76.6695,77.0144,76.6695,76.9158,201759.0
2016-08-17 11:00:00,93.67,93.68,93.46,93.58,183243.0,76.9158,76.9241,76.7434,76.8419,183243.0
2016-08-17 11:30:00,93.53,93.83,93.53,93.71,371455.0,76.8009,77.0472,76.8009,76.9487,371455.0
2016-08-17 12:00:00,93.71,93.95,93.7,93.78,473227.0,76.9487,77.1458,76.9405,77.0062,473227.0
2016-08-17 12:30:00,93.77,93.9,93.6,93.75,293323.0,76.998,77.1047,76.8584,76.9815,293323.0
2016-08-17 13:00:00,93.76,94.01,93.74,93.98,124645.0,76.9897,77.195,76.9733,77.1704,124645.0
2016-08-17 13:30:00,93.99,94.23,93.96,94.03,282926.0,77.1786,77.3757,77.154,77.2114,282926.0
2016-08-17 14:00:00,94.03,94.39,93.9,94.23,245793.0,77.2114,77.5071,77.1047,77.3757,245793.0
2016-08-17 14:30:00,94.24,94.3,94.12,94.25,225982.0,77.3839,77.4332,77.2854,77.3921,225982.0
2016-08-17 15:00:00,94.27,94.38,94.14,94.36,263494.0,77.4085,77.4988,77.3018,77.4824,263494.0
2016-08-17 15:30:00,94.37,94.64,94.27,94.55,898500.0,77.4906,77.7123,77.4085,77.6384,898500.0
2016-08-18 09:30:00,94.17,95.79,93.63,95.44,648741.0,77.3264,78.6566,76.883,78.3693,648741.0
2016-08-18 10:00:00,95.48,95.69,95.26,95.55,390051.0,78.4021,78.5745,78.2214,78.4596,390051.0
2016-08-18 10:30:00,95.57,95.95,95.49,95.94,351295.0,78.476,78.788,78.4103,78.7798,351295.0
2016-08-18 11:00:00,95.95,95.95,95.4,95.72,344521.0,78.788,78.788,78.3364,78.5992,344521.0
2016-08-18 11:30:00,95.73,95.89,95.64,95.74,268839.0,78.6074,78.7388,78.5335,78.6156,268839.0
2016-08-18 12:00:00,95.74,95.86,95.51,95.57,233861.0,78.6156,78.7141,78.4267,78.476,233861.0
2016-08-18 12:30:00,95.57,95.74,95.47,95.6,174850.0,78.476,78.6156,78.3939,78.5006,174850.0
2016-08-18 13:00:00,95.6,95.66,95.44,95.63,140752.0,78.5006,78.5499,78.3693,78.5253,140752.0
2016-08-18 13:30:00,95.63,95.92,95.55,95.84,198760.0,78.5253,78.7634,78.4596,78.6977,198760.0
2016-08-18 14:00:00,95.85,96.05,95.74,96.03,260881.0,78.7059,78.8701,78.6156,78.8537,260881.0
2016-08-18 14:30:00,96.03,96.04,95.74,95.92,245065.0,78.8537,78.8619,78.6156,78.7634,245065.0
2016-08-18 15:00:00,95.92,95.93,95.75,95.83,282309.0,78.7634,78.7716,78.6238,78.6895,282309.0
2016-08-18 15:30:00,95.83,95.83,95.67,95.81,786923.0,78.6895,78.6895,78.5581,78.6731,786923.0
2016-08-19 09:30:00,95.69,95.85,95.32,95.51,465499.0,78.5745,78.7059,78.2707,78.4267,465499.0
2016-08-19 10:00:00,95.5,95.61,95.36,95.56,230257.0,78.4185,78.5088,78.3036,78.4678,230257.0
2016-08-19 10:30:00,95.55,95.67,95.49,95.53,152249.0,78.4596,78.5581,78.4103,78.4432,152249.0
2016-08-19 11:00:00,95.51,95.59,95.41,95.53,135974.0,78.4267,78.4924,78.3446,78.4432,135974.0
2016-08-19 11:30:00,95.53,95.59,95.32,95.51,124129.0,78.4432,78.4924,78.2707,78.4267,124129.0
2016-08-19 12:00:00,95.51,95.58,95.38,95.47,108552.0,78.4267,78.4842,78.32,78.3939,108552.0
2016-08-19 12:30:00,95.47,95.5,95.32,95.38,105253.0,78.3939,78.4185,78.2707,78.32,105253.0
2016-08-19 13:00:00,95.4,95.44,95.33,95.37,70577.0,78.3364,78.3693,78.2789,78.3118,70577.0
2016-08-19 13:30:00,95.36,95.45,95.32,95.35,136955.0,78.3036,78.3775,78.2707,78.2953,136955.0
2016-08-19 14:00:00,95.36,95.42,95.3,95.31,115579.0,78.3036,78.3528,78.2543,78.2625,115579.0
2016-08-19 14:30:00,95.31,95.5,95.27,95.42,149051.0,78.2625,78.4185,78.2297,78.3528,149051.0
2016-08-19 15:00:00,95.41,95.59,95.38,95.58,182141.0,78.3446,78.4924,78.32,78.4842,182141.0
2016-08-19 15:30:00,95.57,95.66,95.5,95.63,556560.0,78.476,78.5499,78.4185,78.5253,556560.0
2016-08-22 09:30:00,95.3,95.53,95.11,95.14,162627.0,78.2543,78.4432,78.0983,78.1229,162627.0
2016-08-22 10:00:00,95.15,95.41,95.05,95.28,148300.0,78.1311,78.3446,78.049,78.2379,148300.0
2016-08-22 10:30:00,95.31,95.43,95.26,95.27,110042.0,78.2625,78.361,78.2214,78.2297,110042.0
2016-08-22 11:00:00,95.27,95.36,95.11,95.22,108074.0,78.2297,78.3036,78.0983,78.1886,108074.0
2016-08-22 11:30:00,95.23,95.45,95.18,95.36,92661.0,78.1968,78.3775,78.1558,78.3036,92661.0
2016-08-22 12:00:00,95.35,95.72,95.26,95.71,96401.0,78.2953,78.5992,78.2214,78.591,96401.0
2016-08-22 12:30:00,95.73,95.8,95.6,95.62,110309.0,78.6074,78.6649,78.5006,78.5171,110309.0
2016-08-22 13:00:00,95.62,95.65,95.33,95.39,84204.0,78.5171,78.5417,78.2789,78.3282,84204.0
2016-08-22 13:30:00,95.38,95.45,95.29,95.36,89431.0,78.32,78.3775,78.2461,78.3036,89431.0
2016-08-22 14:00:00,95.37,95.51,95.33,95.33,87024.0,78.3118,78.4267,78.2789,78.2789,87024.0
2016-08-22 14:30:00,95.33,95.53,95.3,95.35,96332.0,78.2789,78.4432,78.2543,78.2953,96332.0
2016-08-22 15:00:00,95.36,95.45,95.33,95.36,134745.0,78.3036,78.3775,78.2789,78.3036,134745.0
2016-08-22 15:30:00,95.36,95.45,95.28,95.34,249751.0,78.3036,78.3775,78.2379,78.2871,249751.0
2016-08-23 09:30:00,95.91,96.03,95.58,95.81,230063.0,78.7552,78.8537,78.4842,78.6731,230063.0
2016-08-23 10:00:00,95.83,96.09,95.73,95.9,150288.0,78.6895,78.903,78.6074,78.747,150288.0
2016-08-23 10:30:00,95.91,96.11,95.85,96.07,88834.0,78.7552,78.9194,78.7059,78.8866,88834.0
2016-08-23 11:00:00,96.07,96.18,95.89,96.17,261909.0,78.8866,78.9769,78.7388,78.9687,261909.0
2016-08-23 11:30:00,96.15,96.23,96.09,96.13,79924.0,78.9523,79.0179,78.903,78.9358,79924.0
2016-08-23 12:00:00,96.13,96.15,96.02,96.05,96312.0,78.9358,78.9523,78.8455,78.8701,96312.0
2016-08-23 12:30:00,96.03,96.08,95.92,96.04,125189.0,78.8537,78.8948,78.7634,78.8619,125189.0
2016-08-23 13:00:00,96.03,96.1,95.95,95.96,133057.0,78.8537,78.9112,78.788,78.7962,133057.0
2016-08-23 13:30:00,95.98,96.03,95.91,95.92,52284.0,78.8127,78.8537,78.7552,78.7634,52284.0
2016-08-23 14:00:00,95.92,95.98,95.83,95.94,95785.0,78.7634,78.8127,78.6895,78.7798,95785.0
2016-08-23 14:30:00,95.94,96.06,95.93,96.01,86953.0,78.7798,78.8784,78.7716,78.8373,86953.0
2016-08-23 15:00:00,96.01,96.09,96.01,96.04,88153.0,78.8373,78.903,78.8373,78.8619,88153.0
2016-08-23 15:30:00,96.04,96.1,95.97,96.03,264136.0,78.8619,78.9112,78.8045,78.8537,264136.0
2016-08-24 09:30:00,95.56,96.04,95.51,95.81,191283.0,78.4678,78.8619,78.4267,78.6731,191283.0
2016-08-24 10:00:00,95.82,96.06,95.78,95.99,156002.0,78.6813,78.8784,78.6484,78.8209,156002.0
2016-08-24 10:30:00,95.98,96.01,95.8,95.96,116776.0,78.8127,78.8373,78.6649,78.7962,116776.0
2016-08-24 11:00:00,95.97,96.02,95.74,95.79,224462.0,78.8045,78.8455,78.6156,78.6566,224462.0
2016-08-24 11:30:00,95.78,95.84,95.64,95.72,105321.0,78.6484,78.6977,78.5335,78.5992,105321.0
2016-08-24 12:00:00,95.72,95.93,95.71,95.76,140471.0,78.5992,78.7716,78.591,78.632,140471.0
2016-08-24 12:30:00,95.76,95.91,95.75,95.84,134482.0,78.632,78.7552,78.6238,78.6977,134482.0
2016-08-24 13:00:00,95.84,95.91,95.77,95.82,80762.0,78.6977,78.7552,78.6402,78.6813,80762.0
2016-08-24 13:30:00,95.83,95.83,95.71,95.74,77312.0,78.6895,78.6895,78.591,78.6156,77312.0
2016-08-24 14:00:00,95.73,95.82,95.72,95.75,107110.0,78.6074,78.6813,78.5992,78.6238,107110.0
2016-08-24 14:30:00,95.75,95.8,95.66,95.77,132310.0,78.6238,78.6649,78.5499,78.6402,132310.0
2016-08-24 15:00:00,95.78,95.78,95.5,95.5,152671.0,78.6484,78.6484,78.4185,78.4185,152671.0
2016-08-24 15:30:00,95.5,95.58,95.27,95.49,417524.0,78.4185,78.4842,78.2297,78.4103,417524.0
2016-08-25 09:30:00,95.32,95.65,95.27,95.57,129839.0,78.2707,78.5417,78.2297,78.476,129839.0
2016-08-25 10:00:00,95.62,95.82,95.56,95.62,87077.0,78.5171,78.6813,78.4678,78.5171,87077.0
2016-08-25 10:30:00,95.6,95.74,95.45,95.46,106446.0,78.5006,78.6156,78.3775,78.3857,106446.0
2016-08-25 11:00:00,95.47,95.61,95.43,95.47,151950.0,78.3939,78.5088,78.361,78.3939,151950.0
2016-08-25 11:30:00,95.47,95.48,95.28,95.32,103260.0,78.3939,78.4021,78.2379,78.2707,103260.0
2016-08-25 12:00:00,95.31,95.31,95.15,95.22,76124.0,78.2625,78.2625,78.1311,78.1886,76124.0
2016-08-25 12:30:00,95.22,95.28,95.19,95.28,80421.0,78.1886,78.2379,78.164,78.2379,80421.0
2016-08-25 13:00:00,95.27,95.31,95.16,95.23,56379.0,78.2297,78.2625,78.1393,78.1968,56379.0
2016-08-25 13:30:00,95.23,95.25,94.97,95.06,92915.0,78.1968,78.2132,77.9833,78.0572,92915.0
2016-08-25 14:00:00,95.06,95.11,95.0,95.09,80433.0,78.0572,78.0983,78.008,78.0819,80433.0
2016-08-25 14:30:00,95.08,95.15,95.06,95.06,59704.0,78.0736,78.1311,78.0572,78.0572,59704.0
2016-08-25 15:00:00,95.06,95.2,95.06,95.08,96623.0,78.0572,78.1722,78.0572,78.0736,96623.0
2016-08-25 15:30:00,95.08,95.12,94.96,95.1,256609.0,78.0736,78.1065,77.9751,78.0901,256609.0
2016-08-26 09:30:00,95.35,95.96,95.24,95.62,136024.0,78.2953,78.7962,78.205,78.5171,136024.0
2016-08-26 10:00:00,95.57,95.98,95.29,95.8,138732.0,78.476,78.8127,78.2461,78.6649,138732.0
2016-08-26 10:30:00,95.81,95.88,95.61,95.79,123316.0,78.6731,78.7306,78.5088,78.6566,123316.0
2016-08-26 11:00:00,95.78,95.83,95.62,95.66,253490.0,78.6484,78.6895,78.5171,78.5499,253490.0
2016-08-26 11:30:00,95.66,95.68,95.25,95.29,119640.0,78.5499,78.5663,78.2132,78.2461,119640.0
2016-08-26 12:00:00,95.27,95.29,94.74,94.97,140335.0,78.2297,78.2461,77.7945,77.9833,140335.0
2016-08-26 12:30:00,94.96,95.06,94.87,95.02,69876.0,77.9751,78.0572,77.9012,78.0244,69876.0
2016-08-26 13:00:00,95.03,95.14,94.92,95.04,74205.0,78.0326,78.1229,77.9423,78.0408,74205.0
2016-08-26 13:30:00,95.03,95.06,94.97,95.04,87036.0,78.0326,78.0572,77.9833,78.0408,87036.0
2016-08-26 14:00:00,95.03,95.27,94.91,94.99,126299.0,78.0326,78.2297,77.934,77.9997,126299.0
2016-08-26 14:30:00,94.99,95.03,94.83,94.98,137637.0,77.9997,78.0326,77.8684,77.9915,137637.0
2016-08-26 15:00:00,94.98,95.17,94.9,95.15,185766.0,77.9915,78.1475,77.9258,78.1311,185766.0
2016-08-26 15:30:00,95.15,95.31,95.1,95.16,369932.0,78.1311,78.2625,78.0901,78.1393,369932.0
2016-08-29 09:30:00,94.86,95.07,94.4,94.99,141260.0,78.339,78.5124,77.9591,78.4463,141260.0
2016-08-29 10:00:00,95.01,95.39,95.01,95.37,108945.0,78.4629,78.7767,78.4629,78.7602,108945.0
2016-08-29 10:30:00,95.36,95.8,95.32,95.69,99861.0,78.7519,79.1153,78.7189,79.0244,99861.0
2016-08-29 11:00:00,95.7,96.01,95.66,96.01,162309.0,79.0327,79.2887,78.9996,79.2887,162309.0
2016-08-29 11:30:00,96.01,96.18,95.89,95.89,105919.0,79.2887,79.4291,79.1896,79.1896,105919.0
2016-08-29 12:00:00,95.89,96.07,95.84,96.07,110922.0,79.1896,79.3382,79.1483,79.3382,110922.0
2016-08-29 12:30:00,96.08,96.08,95.92,96.03,80444.0,79.3465,79.3465,79.2144,79.3052,80444.0
2016-08-29 13:00:00,96.04,96.08,95.99,96.01,86847.0,79.3135,79.3465,79.2722,79.2887,86847.0
2016-08-29 13:30:00,96.0,96.11,96.0,96.03,86016.0,79.2804,79.3713,79.2804,79.3052,86016.0
2016-08-29 14:00:00,96.03,96.06,95.89,95.91,138231.0,79.3052,79.33,79.1896,79.2061,138231.0
2016-08-29 14:30:00,95.9,95.91,95.75,95.84,99701.0,79.1978,79.2061,79.074,79.1483,99701.0
2016-08-29 15:00:00,95.84,96.05,95.84,95.97,258239.0,79.1483,79.3217,79.1483,79.2557,258239.0
2016-08-29 15:30:00,95.96,96.14,95.9,96.07,571523.0,79.2474,79.396,79.1978,79.3382,571523.0
2016-08-30 09:30:00,96.0,96.28,95.85,95.97,142383.0,79.2804,79.5117,79.1566,79.2557,142383.0
2016-08-30 10:00:00,95.98,95.98,95.57,95.77,125814.0,79.2639,79.2639,78.9253,79.0905,125814.0
2016-08-30 10:30:00,95.79,95.81,95.48,95.58,118909.0,79.107,79.1235,78.851,78.9336,118909.0
2016-08-30 11:00:00,95.58,95.92,95.55,95.91,187034.0,78.9336,79.2144,78.9088,79.2061,187034.0
2016-08-30 11:30:00,95.91,96.19,95.8,96.19,211607.0,79.2061,79.4373,79.1153,79.4373,211607.0
2016-08-30 12:00:00,96.19,96.23,95.99,96.0,93253.0,79.4373,79.4704,79.2722,79.2804,93253.0
2016-08-30 12:30:00,96.01,96.08,95.86,95.87,74846.0,79.2887,79.3465,79.1648,79.1731,74846.0
2016-08-30 13:00:00,95.86,95.98,95.79,95.92,65967.0,79.1648,79.2639,79.107,79.2144,65967.0
2016-08-30 13:30:00,95.92,95.92,95.77,95.78,86902.0,79.2144,79.2144,79.0905,79.0987,86902.0
2016-08-30 14:00:00,95.77,95.78,95.48,95.6,169304.0,79.0905,79.0987,78.851,78.9501,169304.0
2016-08-30 14:30:00,95.6,95.82,95.59,95.8,97940.0,78.9501,79.1318,78.9418,79.1153,97940.0
2016-08-30 15:00:00,95.8,95.83,95.69,95.72,130508.0,79.1153,79.14,79.0244,79.0492,130508.0
2016-08-30 15:30:00,95.72,95.92,95.71,95.86,283016.0,79.0492,79.2144,79.0409,79.1648,283016.0
2016-08-31 09:30:00,95.33,95.6,94.65,95.43,250518.0,78.7271,78.9501,78.1655,78.8097,250518.0
2016-08-31 10:00:00,95.43,95.76,95.43,95.65,164319.0,78.8097,79.0822,78.8097,78.9914,164319.0
2016-08-31 10:30:00,95.63,95.88,95.5,95.5,191898.0,78.9749,79.1813,78.8675,78.8675,191898.0
2016-08-31 11:00:00,95.49,95.6,95.4,95.6,76639.0,78.8593,78.9501,78.7849,78.9501,76639.0
2016-08-31 11:30:00,95.6,95.74,95.54,95.55,74025.0,78.9501,79.0657,78.9005,78.9088,74025.0
2016-08-31 12:00:00,95.56,95.56,95.17,95.2,93988.0,78.9171,78.9171,78.595,78.6198,93988.0
2016-08-31 12:30:00,95.2,95.28,94.99,95.01,106842.0,78.6198,78.6858,78.4463,78.4629,106842.0
2016-08-31 13:00:00,95.01,95.06,94.91,95.06,85493.0,78.4629,78.5041,78.3803,78.5041,85493.0
2016-08-31 13:30:00,95.06,95.1,94.98,95.04,68274.0,78.5041,78.5372,78.4381,78.4876,68274.0
2016-08-31 14:00:00,95.04,95.33,95.03,95.26,97766.0,78.4876,78.7271,78.4794,78.6693,97766.0
2016-08-31 14:30:00,95.25,95.27,95.1,95.15,81691.0,78.6611,78.6776,78.5372,78.5785,81691.0
2016-08-31 15:00:00,95.15,95.48,95.14,95.45,127249.0,78.5785,78.851,78.5702,78.8262,127249.0
2016-08-31 15:30:00,95.45,95.62,95.43,95.52,378609.0,78.8262,78.9666,78.8097,78.884,378609.0
2016-09-01 09:30:00,95.75,95.98,95.43,95.52,178787.0,79.074,79.2639,78.8097,78.884,178787.0
2016-09-01 10:00:00,95.5,95.72,95.17,95.18,161170.0,78.8675,79.0492,78.595,78.6032,161170.0
2016-09-01 10:30:00,95.17,95.17,94.89,95.04,125478.0,78.595,78.595,78.3638,78.4876,125478.0
2016-09-01 11:00:00,95.04,95.05,94.74,94.9,176634.0,78.4876,78.4959,78.2399,78.372,176634.0
2016-09-01 11:30:00,94.89,94.97,94.72,94.72,109251.0,78.3638,78.4298,78.2234,78.2234,109251.0
2016-09-01 12:00:00,94.73,95.2,94.68,95.1,85110.0,78.2316,78.6198,78.1903,78.5372,85110.0
2016-09-01 12:30:00,95.12,95.33,95.08,95.23,88020.0,78.5537,78.7271,78.5207,78.6445,88020.0
2016-09-01 13:00:00,95.23,95.34,95.19,95.31,67715.0,78.6445,78.7354,78.6115,78.7106,67715.0
2016-09-01 13:30:00,95.33,95.37,95.25,95.26,40782.0,78.7271,78.7602,78.6611,78.6693,40782.0
2016-09-01 14:00:00,95.25,95.27,95.05,95.27,72215.0,78.6611,78.6776,78.4959,78.6776,72215.0
2016-09-01 14:30:00,95.28,95.33,95.19,95.26,77968.0,78.6858,78.7271,78.6115,78.6693,77968.0
2016-09-01 15:00:00,95.27,95.27,95.05,95.18,72208.0,78.6776,78.6776,78.4959,78.6032,72208.0
2016-09-01 15:30:00,95.17,95.34,95.16,95.28,287169.0,78.595,78.7354,78.5867,78.6858,287169.0
2016-09-02 09:30:00,95.61,95.95,95.31,95.84,300018.0,78.9584,79.2391,78.7106,79.1483,300018.0
2016-09-02 10:00:00,95.82,95.9,95.47,95.53,178690.0,79.1318,79.1978,78.8427,78.8923,178690.0
2016-09-02 10:30:00,95.52,95.7,95.31,95.33,128977.0,78.884,79.0327,78.7106,78.7271,128977.0
2016-09-02 11:00:00,95.34,95.59,95.22,95.22,88924.0,78.7354,78.9418,78.6363,78.6363,88924.0
2016-09-02 11:30:00,95.23,95.29,95.02,95.12,176152.0,78.6445,78.6941,78.4711,78.5537,176152.0
2016-09-02 12:00:00,95.13,95.17,94.89,94.89,124034.0,78.562,78.595,78.3638,78.3638,124034.0
2016-09-02 12:30:00,94.88,95.09,94.87,95.04,88512.0,78.3555,78.5289,78.3472,78.4876,88512.0
2016-09-02 13:00:00,95.04,95.29,95.0,95.26,73289.0,78.4876,78.6941,78.4546,78.6693,73289.0
2016-09-02 13:30:00,95.26,95.28,95.1,95.16,70005.0,78.6693,78.6858,78.5372,78.5867,70005.0
2016-09-02 14:00:00,95.18,95.29,95.18,95.27,58559.0,78.6032,78.6941,78.6032,78.6776,58559.0
2016-09-02 14:30:00,95.27,95.4,95.26,95.35,51899.0,78.6776,78.7849,78.6693,78.7436,51899.0
2016-09-02 15:00:00,95.34,95.46,95.33,95.4,74378.0,78.7354,78.8345,78.7271,78.7849,74378.0
2016-09-02 15:30:00,95.4,95.42,95.24,95.29,179762.0,78.7849,78.8014,78.6528,78.6941,179762.0
2016-09-06 09:30:00,95.63,95.96,95.24,95.87,224303.0,78.9749,79.2474,78.6528,79.1731,224303.0
2016-09-06 10:00:00,95.87,96.04,95.74,95.83,174118.0,79.1731,79.3135,79.0657,79.14,174118.0
2016-09-06 10:30:00,95.84,95.95,95.65,95.78,168757.0,79.1483,79.2391,78.9914,79.0987,168757.0
2016-09-06 11:00:00,95.78,95.8,95.51,95.75,148529.0,79.0987,79.1153,78.8758,79.074,148529.0
2016-09-06 11:30:00,95.75,96.03,95.72,96.0,131082.0,79.074,79.3052,79.0492,79.2804,131082.0
2016-09-06 12:00:00,96.01,96.09,95.95,96.04,79141.0,79.2887,79.3548,79.2391,79.3135,79141.0
2016-09-06 12:30:00,96.04,96.08,95.84,95.87,51421.0,79.3135,79.3465,79.1483,79.1731,51421.0
2016-09-06 13:00:00,95.88,95.89,95.71,95.74,50888.0,79.1813,79.1896,79.0409,79.0657,50888.0
2016-09-06 13:30:00,95.74,95.98,95.74,95.92,80037.0,79.0657,79.2639,79.0657,79.2144,80037.0
2016-09-06 14:00:00,95.92,95.93,95.78,95.91,71992.0,79.2144,79.2226,79.0987,79.2061,71992.0
2016-09-06 14:30:00,95.91,95.96,95.84,95.88,88408.0,79.2061,79.2474,79.1483,79.1813,88408.0
2016-09-06 15:00:00,95.88,95.89,95.69,95.8,88672.0,79.1813,79.1896,79.0244,79.1153,88672.0
2016-09-06 15:30:00,95.79,96.0,95.78,96.0,280154.0,79.107,79.2804,79.0987,79.2804,280154.0
2016-09-07 09:30:00,95.69,97.05,95.69,96.99,317942.0,79.0244,80.1476,79.0244,80.098,317942.0
2016-09-07 10:00:00,97.0,97.03,96.42,96.61,172349.0,80.1063,80.131,79.6273,79.7842,172349.0
2016-09-07 10:30:00,96.59,96.92,96.54,96.57,150029.0,79.7677,80.0402,79.7264,79.7512,150029.0
2016-09-07 11:00:00,96.57,96.68,96.39,96.47,133312.0,79.7512,79.842,79.6025,79.6686,133312.0
2016-09-07 11:30:00,96.47,96.53,96.24,96.35,151351.0,79.6686,79.7181,79.4786,79.5695,151351.0
2016-09-07 12:00:00,96.35,96.41,96.21,96.33,89706.0,79.5695,79.619,79.4539,79.553,89706.0
2016-09-07 12:30:00,96.33,96.43,96.2,96.32,82594.0,79.553,79.6355,79.4456,79.5447,82594.0
2016-09-07 13:00:00,96.33,96.47,96.29,96.42,64726.0,79.553,79.6686,79.5199,79.6273,64726.0
2016-09-07 13:30:00,96.43,96.72,96.42,96.64,134688.0,79.6355,79.875,79.6273,79.809,134688.0
2016-09-07 14:00:00,96.64,96.64,96.35,96.37,101315.0,79.809,79.809,79.5695,79.586,101315.0
2016-09-07 14:30:00,96.37,96.37,96.16,96.17,96665.0,79.586,79.586,79.4126,79.4208,96665.0
2016-09-07 15:00:00,96.18,96.34,96.17,96.28,123322.0,79.4291,79.5612,79.4208,79.5117,123322.0
2016-09-07 15:30:00,96.28,96.31,96.2,96.29,308287.0,79.5117,79.5364,79.4456,79.5199,308287.0
2016-09-08 09:30:00,96.3,96.51,95.83,95.83,141444.0,79.5282,79.7016,79.14,79.14,141444.0
2016-09-08 10:00:00,95.85,95.98,95.8,95.84,92527.0,79.1566,79.2639,79.1153,79.1483,92527.0
2016-09-08 10:30:00,95.84,95.98,95.75,95.8,167208.0,79.1483,79.2639,79.074,79.1153,167208.0
2016-09-08 11:00:00,95.81,96.29,95.81,96.24,114733.0,79.1235,79.5199,79.1235,79.4786,114733.0
2016-09-08 11:30:00,96.26,96.32,96.09,96.29,91018.0,79.4951,79.5447,79.3548,79.5199,91018.0
2016-09-08 12:00:00,96.3,96.35,96.19,96.24,74350.0,79.5282,79.5695,79.4373,79.4786,74350.0
2016-09-08 12:30:00,96.24,96.39,96.12,96.36,55177.0,79.4786,79.6025,79.3795,79.5777,55177.0
2016-09-08 13:00:00,96.36,96.41,96.3,96.35,40632.0,79.5777,79.619,79.5282,79.5695,40632.0
2016-09-08 13:30:00,96.36,96.52,96.27,96.5,98479.0,79.5777,79.7099,79.5034,79.6933,98479.0
2016-09-08 14:00:00,96.51,96.68,96.47,96.52,58976.0,79.7016,79.842,79.6686,79.7099,58976.0
2016-09-08 14:30:00,96.53,96.69,96.5,96.64,78192.0,79.7181,79.8503,79.6933,79.809,78192.0
2016-09-08 15:00:00,96.64,96.7,96.54,96.61,84157.0,79.809,79.8585,79.7264,79.7842,84157.0
2016-09-08 15:30:00,96.61,96.85,96.59,96.64,461638.0,79.7842,79.9824,79.7677,79.809,461638.0
2016-09-09 09:30:00,95.44,96.06,95.05,95.27,320759.0,78.818,79.33,78.4959,78.6776,320759.0
2016-09-09 10:00:00,95.25,95.32,94.5,94.54,319158.0,78.6611,78.7189,78.0417,78.0747,319158.0
2016-09-09 10:30:00,94.53,94.7,94.27,94.4,177949.0,78.0664,78.2068,77.8517,77.9591,177949.0
2016-09-09 11:00:00,94.4,94.52,94.34,94.4,216832.0,77.9591,78.0582,77.9095,77.9591,216832.0
2016-09-09 11:30:00,94.4,94.65,94.38,94.4,109545.0,77.9591,78.1655,77.9426,77.9591,109545.0
2016-09-09 12:00:00,94.4,94.44,94.12,94.3,150487.0,77.9591,77.9921,77.7279,77.8765,150487.0
2016-09-09 12:30:00,94.3,94.37,94.14,94.29,82992.0,77.8765,77.9343,77.7444,77.8682,82992.0
2016-09-09 13:00:00,94.29,94.34,94.06,94.15,87070.0,77.8682,77.9095,77.6783,77.7526,87070.0
2016-09-09 13:30:00,94.14,94.18,93.69,93.94,148930.0,77.7444,77.7774,77.3727,77.5792,148930.0
2016-09-09 14:00:00,93.94,93.95,93.62,93.93,128902.0,77.5792,77.5875,77.3149,77.5709,128902.0
2016-09-09 14:30:00,93.92,94.01,93.48,93.57,227530.0,77.5627,77.637,77.1993,77.2736,227530.0
2016-09-09 15:00:00,93.58,93.65,93.4,93.49,315599.0,77.2819,77.3397,77.1333,77.2076,315599.0
2016-09-09 15:30:00,93.5,93.56,92.73,92.73,831918.0,77.2158,77.2654,76.5799,76.5799,831918.0
2016-09-12 09:30:00,91.91,93.18,91.47,93.0,589364.0,75.9028,76.9516,75.5394,76.8029,589364.0
2016-09-12 10:00:00,93.0,93.38,92.84,93.36,306736.0,76.8029,77.1167,76.6708,77.1002,306736.0
2016-09-12 10:30:00,93.4,93.55,92.94,93.43,241994.0,77.1333,77.2571,76.7534,77.158,241994.0
2016-09-12 11:00:00,93.43,93.57,93.2,93.42,184820.0,77.158,77.2736,76.9681,77.1498,184820.0
2016-09-12 11:30:00,93.43,93.8,93.41,93.67,177752.0,77.158,77.4636,77.1415,77.3562,177752.0
2016-09-12 12:00:00,93.69,93.79,93.58,93.78,128805.0,77.3727,77.4553,77.2819,77.4471,128805.0
2016-09-12 12:30:00,93.77,93.93,93.76,93.88,188659.0,77.4388,77.5709,77.4306,77.5297,188659.0
2016-09-12 13:00:00,93.88,94.23,93.57,93.6,130225.0,77.5297,77.8187,77.2736,77.2984,130225.0
2016-09-12 13:30:00,93.61,94.14,93.51,94.12,200358.0,77.3067,77.7444,77.2241,77.7279,200358.0
2016-09-12 14:00:00,94.1,94.5,94.09,94.34,189218.0,77.7113,78.0417,77.7031,77.9095,189218.0
2016-09-12 14:30:00,94.36,94.7,94.36,94.53,222359.0,77.9261,78.2068,77.9261,78.0664,222359.0
2016-09-12 15:00:00,94.55,94.63,94.27,94.36,258996.0,78.083,78.149,77.8517,77.9261,258996.0
2016-09-12 15:30:00,94.36,94.39,93.78,93.81,995472.0,77.9261,77.9508,77.4471,77.4718,995472.0
2016-09-13 09:30:00,93.05,93.63,92.27,92.28,329342.0,76.8442,77.3232,76.2001,76.2083,329342.0
2016-09-13 10:00:00,92.26,92.88,92.16,92.59,273193.0,76.1918,76.7038,76.1092,76.4643,273193.0
2016-09-13 10:30:00,92.6,92.69,92.17,92.37,262174.0,76.4726,76.5469,76.1175,76.2826,262174.0
2016-09-13 11:00:00,92.38,92.45,92.04,92.04,258262.0,76.2909,76.3487,76.0101,76.0101,258262.0
2016-09-13 11:30:00,92.05,92.57,91.98,92.57,124341.0,76.0184,76.4478,75.9606,76.4478,124341.0
2016-09-13 12:00:00,92.57,92.87,92.39,92.48,124860.0,76.4478,76.6956,76.2992,76.3735,124860.0
2016-09-13 12:30:00,92.47,92.54,92.24,92.33,113980.0,76.3652,76.423,76.1753,76.2496,113980.0
2016-09-13 13:00:00,92.36,92.92,92.21,92.89,140633.0,76.2744,76.7368,76.1505,76.7121,140633.0
2016-09-13 13:30:00,92.91,93.08,92.43,92.63,131402.0,76.7286,76.869,76.3322,76.4974,131402.0
2016-09-13 14:00:00,92.61,92.73,92.41,92.41,120706.0,76.4808,76.5799,76.3157,76.3157,120706.0
2016-09-13 14:30:00,92.41,92.74,92.32,92.38,168388.0,76.3157,76.5882,76.2413,76.2909,168388.0
2016-09-13 15:00:00,92.36,92.81,92.24,92.77,264637.0,76.2744,76.646,76.1753,76.613,264637.0
2016-09-13 15:30:00,92.76,92.81,92.28,92.42,572695.0,76.6047,76.646,76.2083,76.3239,572695.0
2016-09-14 09:30:00,92.38,93.03,92.2,92.87,182057.0,76.2909,76.8277,76.1422,76.6956,182057.0
2016-09-14 10:00:00,92.82,93.15,92.78,92.94,182066.0,76.6543,76.9268,76.6212,76.7534,182066.0
2016-09-14 10:30:00,92.94,93.18,92.39,92.58,236185.0,76.7534,76.9516,76.2992,76.4561,236185.0
2016-09-14 11:00:00,92.57,92.73,92.31,92.63,200105.0,76.4478,76.5799,76.2331,76.4974,200105.0
2016-09-14 11:30:00,92.63,92.8,92.39,92.8,122855.0,76.4974,76.6377,76.2992,76.6377,122855.0
2016-09-14 12:00:00,92.82,92.99,92.72,92.95,90383.0,76.6543,76.7947,76.5717,76.7616,90383.0
2016-09-14 12:30:00,92.95,93.02,92.75,92.98,87741.0,76.7616,76.8194,76.5965,76.7864,87741.0
2016-09-14 13:00:00,92.98,93.25,92.88,93.23,118478.0,76.7864,77.0094,76.7038,76.9929,118478.0
2016-09-14 13:30:00,93.23,93.33,92.71,92.79,146070.0,76.9929,77.0754,76.5634,76.6295,146070.0
2016-09-14 14:00:00,92.78,92.86,92.41,92.67,154601.0,76.6212,76.6873,76.3157,76.5304,154601.0
2016-09-14 14:30:00,92.64,92.79,92.57,92.72,125936.0,76.5056,76.6295,76.4478,76.5717,125936.0
2016-09-14 15:00:00,92.71,92.77,92.32,92.33,200220.0,76.5634,76.613,76.2413,76.2496,200220.0
2016-09-14 15:30:00,92.33,92.73,92.33,92.73,494546.0,76.2496,76.5799,76.2496,76.5799,494546.0
2016-09-15 09:30:00,92.28,92.69,91.63,91.63,388532.0,76.2083,76.5469,75.6715,75.6715,388532.0
2016-09-15 10:00:00,91.64,92.2,91.32,91.99,333843.0,75.6798,76.1422,75.4155,75.9688,333843.0
2016-09-15 10:30:00,92.01,92.56,91.92,92.56,177360.0,75.9853,76.4395,75.911,76.4395,177360.0
2016-09-15 11:00:00,92.56,92.7,92.41,92.65,208249.0,76.4395,76.5552,76.3157,76.5139,208249.0
2016-09-15 11:30:00,92.65,92.81,92.52,92.59,147441.0,76.5139,76.646,76.4065,76.4643,147441.0
2016-09-15 12:00:00,92.58,92.84,92.58,92.63,141563.0,76.4561,76.6708,76.4561,76.4974,141563.0
2016-09-15 12:30:00,92.64,92.71,92.44,92.44,126616.0,76.5056,76.5634,76.3404,76.3404,126616.0
2016-09-15 13:00:00,92.45,92.68,92.44,92.68,150809.0,76.3487,76.5386,76.3404,76.5386,150809.0
2016-09-15 13:30:00,92.69,92.84,92.65,92.81,136311.0,76.5469,76.6708,76.5139,76.646,136311.0
2016-09-15 14:00:00,92.81,93.13,92.74,93.13,143670.0,76.646,76.9103,76.5882,76.9103,143670.0
2016-09-15 14:30:00,93.14,93.24,93.0,93.03,149434.0,76.9185,77.0011,76.8029,76.8277,149434.0
2016-09-15 15:00:00,93.03,93.18,92.9,93.01,164711.0,76.8277,76.9516,76.7203,76.8112,164711.0
2016-09-15 15:30:00,93.01,93.2,92.93,92.94,440913.0,76.8112,76.9681,76.7451,76.7534,440913.0
2016-09-16 09:30:00,92.5,93.14,91.76,92.84,920602.0,76.39,76.9185,75.7789,76.6708,920602.0
2016-09-16 10:00:00,92.83,92.87,91.88,92.01,301991.0,76.6625,76.6956,75.878,75.9853,301991.0
2016-09-16 10:30:00,92.0,92.59,92.0,92.2,222643.0,75.9771,76.4643,75.9771,76.1422,222643.0
2016-09-16 11:00:00,92.19,92.39,92.18,92.32,151511.0,76.134,76.2992,76.1257,76.2413,151511.0
2016-09-16 11:30:00,92.32,92.49,92.22,92.32,172319.0,76.2413,76.3817,76.1588,76.2413,172319.0
2016-09-16 12:00:00,92.32,92.5,92.29,92.4,122232.0,76.2413,76.39,76.2166,76.3074,122232.0
2016-09-16 12:30:00,92.42,92.46,92.2,92.22,94533.0,76.3239,76.357,76.1422,76.1588,94533.0
2016-09-16 13:00:00,92.21,92.32,92.14,92.25,188719.0,76.1505,76.2413,76.0927,76.1835,188719.0
2016-09-16 13:30:00,92.24,92.25,92.0,92.15,113912.0,76.1753,76.1835,75.9771,76.101,113912.0
2016-09-16 14:00:00,92.14,92.31,92.02,92.27,135376.0,76.0927,76.2331,75.9936,76.2001,135376.0
2016-09-16 14:30:00,92.27,92.4,92.23,92.32,136245.0,76.2001,76.3074,76.167,76.2413,136245.0
2016-09-16 15:00:00,92.33,92.5,92.31,92.41,176318.0,76.2496,76.39,76.2331,76.3157,176318.0
2016-09-16 15:30:00,92.42,92.54,92.25,92.35,903222.0,76.3239,76.423,76.1835,76.2661,903222.0
2016-09-19 09:30:00,92.97,93.51,92.87,93.51,192313.0,76.7781,77.2241,76.6956,77.2241,192313.0
2016-09-19 10:00:00,93.48,93.68,93.39,93.53,137427.0,77.1993,77.3645,77.125,77.2406,137427.0
2016-09-19 10:30:00,93.54,93.62,93.42,93.53,156308.0,77.2489,77.3149,77.1498,77.2406,156308.0
2016-09-19 11:00:00,93.54,93.57,93.42,93.48,120288.0,77.2489,77.2736,77.1498,77.1993,120288.0
2016-09-19 11:30:00,93.49,93.52,93.37,93.43,134688.0,77.2076,77.2324,77.1085,77.158,134688.0
2016-09-19 12:00:00,93.43,93.5,93.2,93.3,117273.0,77.158,77.2158,76.9681,77.0507,117273.0
2016-09-19 12:30:00,93.29,93.35,93.19,93.32,279873.0,77.0424,77.092,76.9598,77.0672,279873.0
2016-09-19 13:00:00,93.31,93.37,93.12,93.13,176564.0,77.0589,77.1085,76.902,76.9103,176564.0
2016-09-19 13:30:00,93.13,93.13,92.73,92.93,176163.0,76.9103,76.9103,76.5799,76.7451,176163.0
2016-09-19 14:00:00,92.93,93.4,92.92,93.4,162366.0,76.7451,77.1333,76.7368,77.1333,162366.0
2016-09-19 14:30:00,93.39,93.58,93.38,93.54,215236.0,77.125,77.2819,77.1167,77.2489,215236.0
2016-09-19 15:00:00,93.53,93.53,93.24,93.33,245996.0,77.2406,77.2406,77.0011,77.0754,245996.0
2016-09-19 15:30:00,93.32,93.41,93.08,93.08,522769.0,77.0672,77.1415,76.869,76.869,522769.0
2016-09-20 09:30:00,93.53,93.68,93.35,93.53,132427.0,77.2406,77.3645,77.092,77.2406,132427.0
2016-09-20 10:00:00,93.5,93.67,93.34,93.44,152223.0,77.2158,77.3562,77.0837,77.1663,152223.0
2016-09-20 10:30:00,93.42,93.49,92.97,93.23,144245.0,77.1498,77.2076,76.7781,76.9929,144245.0
2016-09-20 11:00:00,93.23,93.67,93.22,93.62,150299.0,76.9929,77.3562,76.9846,77.3149,150299.0
2016-09-20 11:30:00,93.62,93.67,93.41,93.44,110667.0,77.3149,77.3562,77.1415,77.1663,110667.0
2016-09-20 12:00:00,93.44,93.45,93.18,93.38,111638.0,77.1663,77.1745,76.9516,77.1167,111638.0
2016-09-20 12:30:00,93.37,93.38,92.91,92.95,142770.0,77.1085,77.1167,76.7286,76.7616,142770.0
2016-09-20 13:00:00,92.97,93.17,92.96,93.16,95039.0,76.7781,76.9433,76.7699,76.9351,95039.0
2016-09-20 13:30:00,93.16,93.28,93.08,93.23,77081.0,76.9351,77.0342,76.869,76.9929,77081.0
2016-09-20 14:00:00,93.22,93.39,93.2,93.35,116929.0,76.9846,77.125,76.9681,77.092,116929.0
2016-09-20 14:30:00,93.33,93.46,93.29,93.3,136763.0,77.0754,77.1828,77.0424,77.0507,136763.0
2016-09-20 15:00:00,93.31,93.41,93.23,93.37,131689.0,77.0589,77.1415,76.9929,77.1085,131689.0
2016-09-20 15:30:00,93.37,93.4,93.11,93.11,425647.0,77.1085,77.1333,76.8938,76.8938,425647.0
2016-09-21 09:30:00,93.61,94.33,93.61,94.27,175400.0,77.3067,77.9013,77.3067,77.8517,175400.0
2016-09-21 10:00:00,94.24,94.33,93.81,93.87,147853.0,77.827,77.9013,77.4718,77.5214,147853.0
2016-09-21 10:30:00,93.9,94.15,93.89,93.99,117055.0,77.5462,77.7526,77.5379,77.6205,117055.0
2016-09-21 11:00:00,94.0,94.18,93.92,94.16,98009.0,77.6288,77.7774,77.5627,77.7609,98009.0
2016-09-21 11:30:00,94.16,94.24,94.04,94.22,93237.0,77.7609,77.827,77.6618,77.8104,93237.0
2016-09-21 12:00:00,94.21,94.3,93.75,93.79,101076.0,77.8022,77.8765,77.4223,77.4553,101076.0
2016-09-21 12:30:00,93.79,93.98,93.76,93.96,87814.0,77.4553,77.6122,77.4306,77.5957,87814.0
2016-09-21 13:00:00,93.96,94.01,93.82,93.84,74844.0,77.5957,77.637,77.4801,77.4966,74844.0
2016-09-21 13:30:00,93.83,94.13,93.82,93.98,81718.0,77.4884,77.7361,77.4801,77.6122,81718.0
2016-09-21 14:00:00,93.93,94.63,93.92,94.04,195927.0,77.5709,78.149,77.5627,77.6618,195927.0
2016-09-21 14:30:00,94.05,94.72,94.03,94.66,161324.0,77.67,78.2234,77.6535,78.1738,161324.0
2016-09-21 15:00:00,94.65,94.97,94.54,94.91,262622.0,78.1655,78.4298,78.0747,78.3803,262622.0
2016-09-21 15:30:00,94.91,95.22,94.91,95.04,445237.0,78.3803,78.6363,78.3803,78.4876,445237.0
2016-09-22 09:30:00,95.78,96.17,95.74,95.92,389237.0,79.0987,79.4208,79.0657,79.2144,389237.0
2016-09-22 10:00:00,95.91,95.96,95.8,95.8,224522.0,79.2061,79.2474,79.1153,79.1153,224522.0
2016-09-22 10:30:00,95.81,95.88,95.67,95.8,140267.0,79.1235,79.1813,79.0079,79.1153,140267.0
2016-09-22 11:00:00,95.8,95.88,95.68,95.71,122329.0,79.1153,79.1813,79.0162,79.0409,122329.0
2016-09-22 11:30:00,95.7,95.72,95.57,95.64,124551.0,79.0327,79.0492,78.9253,78.9831,124551.0
2016-09-22 12:00:00,95.65,95.68,95.56,95.61,103341.0,78.9914,79.0162,78.9171,78.9584,103341.0
2016-09-22 12:30:00,95.61,95.66,95.58,95.59,91257.0,78.9584,78.9996,78.9336,78.9418,91257.0
2016-09-22 13:00:00,95.59,95.6,95.48,95.49,106335.0,78.9418,78.9501,78.851,78.8593,106335.0
2016-09-22 13:30:00,95.51,95.63,95.39,95.4,137850.0,78.8758,78.9749,78.7767,78.7849,137850.0
2016-09-22 14:00:00,95.4,95.52,95.16,95.22,170615.0,78.7849,78.884,78.5867,78.6363,170615.0
2016-09-22 14:30:00,95.22,95.36,95.17,95.34,191840.0,78.6363,78.7519,78.595,78.7354,191840.0
2016-09-22 15:00:00,95.33,95.42,95.22,95.25,163868.0,78.7271,78.8014,78.6363,78.6611,163868.0
2016-09-22 15:30:00,95.24,95.32,95.03,95.07,441573.0,78.6528,78.7189,78.4794,78.5124,441573.0
2016-09-23 09:30:00,94.74,94.93,94.44,94.64,206624.0,78.2399,78.3968,77.9921,78.1573,206624.0
2016-09-23 10:00:00,94.62,94.84,94.45,94.48,193793.0,78.1408,78.3225,78.0004,78.0252,193793.0
2016-09-23 10:30:00,94.48,94.68,94.45,94.61,169045.0,78.0252,78.1903,78.0004,78.1325,169045.0
2016-09-23 11:00:00,94.6,94.68,94.38,94.45,176743.0,78.1243,78.1903,77.9426,78.0004,176743.0
2016-09-23 11:30:00,94.45,94.75,94.45,94.49,130890.0,78.0004,78.2481,78.0004,78.0334,130890.0
2016-09-23 12:00:00,94.48,94.67,94.48,94.61,84586.0,78.0252,78.1821,78.0252,78.1325,84586.0
2016-09-23 12:30:00,94.62,94.66,94.5,94.53,102060.0,78.1408,78.1738,78.0417,78.0664,102060.0
2016-09-23 13:00:00,94.52,94.59,94.31,94.58,92062.0,78.0582,78.116,77.8848,78.1077,92062.0
2016-09-23 13:30:00,94.59,94.64,94.22,94.33,140438.0,78.116,78.1573,77.8104,77.9013,140438.0
2016-09-23 14:00:00,94.31,94.5,94.26,94.49,135414.0,77.8848,78.0417,77.8435,78.0334,135414.0
2016-09-23 14:30:00,94.47,94.5,94.29,94.41,120837.0,78.0169,78.0417,77.8682,77.9673,120837.0
2016-09-23 15:00:00,94.4,94.47,94.25,94.37,192088.0,77.9591,78.0169,77.8352,77.9343,192088.0
2016-09-23 15:30:00,94.37,94.56,94.33,94.34,500025.0,77.9343,78.0912,77.9013,77.9095,500025.0
2016-09-26 09:30:00,94.11,94.25,93.53,93.81,241076.0,77.7196,77.8352,77.2406,77.4718,241076.0
2016-09-26 10:00:00,93.79,94.18,93.66,94.13,300896.0,77.4553,77.7774,77.348,77.7361,300896.0
2016-09-26 10:30:00,94.13,94.2,93.95,94.01,253196.0,77.7361,77.7939,77.5875,77.637,253196.0
2016-09-26 11:00:00,94.01,94.28,93.95,94.16,231478.0,77.637,77.86,77.5875,77.7609,231478.0
2016-09-26 11:30:00,94.16,94.43,94.08,94.35,97234.0,77.7609,77.9839,77.6948,77.9178,97234.0
2016-09-26 12:00:00,94.35,94.36,94.13,94.19,98731.0,77.9178,77.9261,77.7361,77.7857,98731.0
2016-09-26 12:30:00,94.17,94.31,94.11,94.2,109600.0,77.7691,77.8848,77.7196,77.7939,109600.0
2016-09-26 13:00:00,94.2,94.2,93.92,93.93,148820.0,77.7939,77.7939,77.5627,77.5709,148820.0
2016-09-26 13:30:00,93.93,94.17,93.9,94.17,157144.0,77.5709,77.7691,77.5462,77.7691,157144.0
2016-09-26 14:00:00,94.18,94.23,94.03,94.1,132277.0,77.7774,77.8187,77.6535,77.7113,132277.0
2016-09-26 14:30:00,94.09,94.22,93.97,94.12,388945.0,77.7031,77.8104,77.604,77.7279,388945.0
2016-09-26 15:00:00,94.12,94.35,94.08,94.32,326623.0,77.7279,77.9178,77.6948,77.893,326623.0
2016-09-26 15:30:00,94.33,94.46,94.08,94.2,442135.0,77.9013,78.0086,77.6948,77.7939,442135.0
2016-09-27 09:30:00,94.13,94.52,93.79,94.42,229149.0,77.7361,78.0582,77.4553,77.9756,229149.0
2016-09-27 10:00:00,94.41,94.7,94.37,94.48,192849.0,77.9673,78.2068,77.9343,78.0252,192849.0
2016-09-27 10:30:00,94.48,94.48,93.93,93.99,244967.0,78.0252,78.0252,77.5709,77.6205,244967.0
2016-09-27 11:00:00,94.0,94.26,93.85,94.2,191107.0,77.6288,77.8435,77.5049,77.7939,191107.0
2016-09-27 11:30:00,94.21,94.78,94.2,94.69,230681.0,77.8022,78.2729,77.7939,78.1986,230681.0
2016-09-27 12:00:00,94.69,95.15,94.63,95.0,120245.0,78.1986,78.5785,78.149,78.4546,120245.0
2016-09-27 12:30:00,95.01,95.22,94.93,95.17,106340.0,78.4629,78.6363,78.3968,78.595,106340.0
2016-09-27 13:00:00,95.16,95.27,95.04,95.22,201359.0,78.5867,78.6776,78.4876,78.6363,201359.0
2016-09-27 13:30:00,95.22,95.36,95.13,95.24,158196.0,78.6363,78.7519,78.562,78.6528,158196.0
2016-09-27 14:00:00,95.24,95.35,95.06,95.18,135491.0,78.6528,78.7436,78.5041,78.6032,135491.0
2016-09-27 14:30:00,95.17,95.22,94.96,95.17,117265.0,78.595,78.6363,78.4216,78.595,117265.0
2016-09-27 15:00:00,95.16,95.16,94.87,94.88,181230.0,78.5867,78.5867,78.3472,78.3555,181230.0
2016-09-27 15:30:00,94.89,94.99,94.74,94.86,525853.0,78.3638,78.4463,78.2399,78.339,525853.0
2016-09-28 09:30:00,94.98,95.51,94.94,95.47,200106.0,78.4381,78.8758,78.405,78.8427,200106.0
2016-09-28 10:00:00,95.48,95.54,95.08,95.35,136419.0,78.851,78.9005,78.5207,78.7436,136419.0
2016-09-28 10:30:00,95.37,95.38,95.09,95.15,114567.0,78.7602,78.7684,78.5289,78.5785,114567.0
2016-09-28 11:00:00,95.14,95.28,94.96,95.26,168250.0,78.5702,78.6858,78.4216,78.6693,168250.0
2016-09-28 11:30:00,95.25,95.48,95.14,95.41,129596.0,78.6611,78.851,78.5702,78.7932,129596.0
2016-09-28 12:00:00,95.42,95.63,95.35,95.57,102406.0,78.8014,78.9749,78.7436,78.9253,102406.0
2016-09-28 12:30:00,95.57,95.63,95.4,95.49,69756.0,78.9253,78.9749,78.7849,78.8593,69756.0
2016-09-28 13:00:00,95.49,95.66,95.38,95.62,85730.0,78.8593,78.9996,78.7684,78.9666,85730.0
2016-09-28 13:30:00,95.62,95.76,95.6,95.66,83483.0,78.9666,79.0822,78.9501,78.9996,83483.0
2016-09-28 14:00:00,95.66,96.05,95.6,95.96,111540.0,78.9996,79.3217,78.9501,79.2474,111540.0
2016-09-28 14:30:00,95.97,96.11,95.9,95.97,122937.0,79.2557,79.3713,79.1978,79.2557,122937.0
2016-09-28 15:00:00,95.97,96.11,95.94,95.98,228936.0,79.2557,79.3713,79.2309,79.2639,228936.0
2016-09-28 15:30:00,95.99,96.23,95.94,96.14,409395.0,79.2722,79.4704,79.2309,79.396,409395.0
2016-09-29 09:30:00,96.24,96.79,95.89,96.54,247094.0,79.4786,79.9328,79.1896,79.7264,247094.0
2016-09-29 10:00:00,96.55,96.72,96.22,96.39,179677.0,79.7346,79.875,79.4621,79.6025,179677.0
2016-09-29 10:30:00,96.4,96.66,96.29,96.48,209938.0,79.6108,79.8255,79.5199,79.6768,209938.0
2016-09-29 11:00:00,96.5,96.57,96.1,96.29,169034.0,79.6933,79.7512,79.363,79.5199,169034.0
2016-09-29 11:30:00,96.3,96.51,96.3,96.47,125624.0,79.5282,79.7016,79.5282,79.6686,125624.0
2016-09-29 12:00:00,96.47,96.72,96.42,96.65,81322.0,79.6686,79.875,79.6273,79.8172,81322.0
2016-09-29 12:30:00,96.64,96.68,95.64,95.74,107447.0,79.809,79.842,78.9831,79.0657,107447.0
2016-09-29 13:00:00,95.78,96.05,95.56,95.97,203044.0,79.0987,79.3217,78.9171,79.2557,203044.0
2016-09-29 13:30:00,95.97,96.08,95.53,95.56,148857.0,79.2557,79.3465,78.8923,78.9171,148857.0
2016-09-29 14:00:00,95.56,96.1,95.5,96.07,155776.0,78.9171,79.363,78.8675,79.3382,155776.0
2016-09-29 14:30:00,96.07,96.32,95.99,96.2,119900.0,79.3382,79.5447,79.2722,79.4456,119900.0
2016-09-29 15:00:00,96.18,96.41,96.09,96.33,169395.0,79.4291,79.619,79.3548,79.553,169395.0
2016-09-29 15:30:00,96.34,96.47,95.94,95.95,333650.0,79.5612,79.6686,79.2309,79.2391,333650.0
2016-09-30 09:30:00,96.78,97.42,96.61,97.22,316703.0,79.9246,80.4531,79.7842,80.288,316703.0
2016-09-30 10:00:00,97.2,97.37,96.97,97.34,308185.0,80.2714,80.4118,80.0815,80.3871,308185.0
2016-09-30 10:30:00,97.34,97.6,97.2,97.58,268082.0,80.3871,80.6018,80.2714,80.5853,268082.0
2016-09-30 11:00:00,97.59,97.96,97.54,97.73,248143.0,80.5935,80.8991,80.5522,80.7091,248143.0
2016-09-30 11:30:00,97.74,97.79,97.47,97.65,168110.0,80.7174,80.7587,80.4944,80.6431,168110.0
2016-09-30 12:00:00,97.65,97.82,97.61,97.77,135060.0,80.6431,80.7835,80.61,80.7422,135060.0
2016-09-30 12:30:00,97.77,97.84,97.6,97.66,138805.0,80.7422,80.8,80.6018,80.6513,138805.0
2016-09-30 13:00:00,97.64,97.8,97.59,97.65,197437.0,80.6348,80.7669,80.5935,80.6431,197437.0
2016-09-30 13:30:00,97.63,97.78,97.58,97.7,172372.0,80.6265,80.7504,80.5853,80.6844,172372.0
2016-09-30 14:00:00,97.7,97.96,97.63,97.92,176745.0,80.6844,80.8991,80.6265,80.866,176745.0
2016-09-30 14:30:00,97.92,97.99,97.73,97.93,218198.0,80.866,80.9238,80.7091,80.8743,218198.0
2016-09-30 15:00:00,97.93,98.0,97.84,97.93,306419.0,80.8743,80.9321,80.8,80.8743,306419.0
2016-09-30 15:30:00,97.94,97.98,97.48,97.52,647203.0,80.8826,80.9156,80.5027,80.5357,647203.0
2016-10-03 09:30:00,97.18,97.89,97.17,97.65,208600.0,80.2549,80.8413,80.2467,80.6431,208600.0
2016-10-03 10:00:00,97.68,97.83,97.28,97.51,224016.0,80.6678,80.7917,80.3375,80.5274,224016.0
2016-10-03 10:30:00,97.51,97.71,97.46,97.6,152902.0,80.5274,80.6926,80.4862,80.6018,152902.0
2016-10-03 11:00:00,97.6,97.61,97.38,97.53,138093.0,80.6018,80.61,80.4201,80.544,138093.0
2016-10-03 11:30:00,97.52,97.53,97.15,97.31,125420.0,80.5357,80.544,80.2301,80.3623,125420.0
2016-10-03 12:00:00,97.29,97.38,97.07,97.14,114820.0,80.3458,80.4201,80.1641,80.2219,114820.0
2016-10-03 12:30:00,97.14,97.31,97.06,97.26,90776.0,80.2219,80.3623,80.1558,80.321,90776.0
2016-10-03 13:00:00,97.26,97.44,97.07,97.42,89471.0,80.321,80.4696,80.1641,80.4531,89471.0
2016-10-03 13:30:00,97.43,97.6,97.38,97.45,132813.0,80.4614,80.6018,80.4201,80.4779,132813.0
2016-10-03 14:00:00,97.45,97.61,97.36,97.39,114943.0,80.4779,80.61,80.4036,80.4283,114943.0
2016-10-03 14:30:00,97.39,97.43,97.17,97.3,92323.0,80.4283,80.4614,80.2467,80.354,92323.0
2016-10-03 15:00:00,97.29,97.31,97.17,97.23,116379.0,80.3458,80.3623,80.2467,80.2962,116379.0
2016-10-03 15:30:00,97.23,97.48,97.17,97.33,257586.0,80.2962,80.5027,80.2467,80.3788,257586.0
2016-10-04 09:30:00,97.57,98.16,97.45,97.86,189487.0,80.577,81.0642,80.4779,80.8165,189487.0
2016-10-04 10:00:00,97.81,97.84,97.09,97.29,124592.0,80.7752,80.8,80.1806,80.3458,124592.0
2016-10-04 10:30:00,97.29,97.77,97.28,97.57,130509.0,80.3458,80.7422,80.3375,80.577,130509.0
2016-10-04 11:00:00,97.57,97.61,97.04,97.18,103326.0,80.577,80.61,80.1393,80.2549,103326.0
2016-10-04 11:30:00,97.21,97.61,97.19,97.37,165876.0,80.2797,80.61,80.2632,80.4118,165876.0
2016-10-04 12:00:00,97.38,97.6,97.31,97.42,164707.0,80.4201,80.6018,80.3623,80.4531,164707.0
2016-10-04 12:30:00,97.44,97.68,97.35,97.36,97177.0,80.4696,80.6678,80.3953,80.4036,97177.0
2016-10-04 13:00:00,97.35,97.4,96.87,97.02,89351.0,80.3953,80.4366,79.9989,80.1228,89351.0
2016-10-04 13:30:00,97.01,97.08,96.89,96.95,84675.0,80.1145,80.1723,80.0154,80.065,84675.0
2016-10-04 14:00:00,96.95,97.25,96.92,97.09,194565.0,80.065,80.3127,80.0402,80.1806,194565.0
2016-10-04 14:30:00,97.09,97.14,96.74,96.77,218871.0,80.1806,80.2219,79.8916,79.9163,218871.0
2016-10-04 15:00:00,96.76,96.96,96.63,96.93,186572.0,79.9081,80.0732,79.8007,80.0485,186572.0
2016-10-04 15:30:00,96.93,96.96,96.57,96.68,408369.0,80.0485,80.0732,79.7512,79.842,408369.0
2016-10-05 09:30:00,97.21,97.5,97.02,97.2,158379.0,80.2797,80.5192,80.1228,80.2714,158379.0
2016-10-05 10:00:00,97.21,97.22,96.98,97.11,170230.0,80.2797,80.288,80.0898,80.1971,170230.0
2016-10-05 10:30:00,97.1,97.54,97.05,97.54,241957.0,80.1889,80.5522,80.1476,80.5522,241957.0
2016-10-05 11:00:00,97.52,97.64,97.37,97.53,106214.0,80.5357,80.6348,80.4118,80.544,106214.0
2016-10-05 11:30:00,97.53,97.7,97.48,97.63,94332.0,80.544,80.6844,80.5027,80.6265,94332.0
2016-10-05 12:00:00,97.63,97.97,97.63,97.91,120160.0,80.6265,80.9073,80.6265,80.8578,120160.0
2016-10-05 12:30:00,97.9,97.97,97.84,97.88,83990.0,80.8495,80.9073,80.8,80.833,83990.0
2016-10-05 13:00:00,97.88,98.02,97.8,98.01,179702.0,80.833,80.9486,80.7669,80.9404,179702.0
2016-10-05 13:30:00,98.0,98.36,97.98,98.32,241996.0,80.9321,81.2294,80.9156,81.1964,241996.0
2016-10-05 14:00:00,98.31,98.71,98.31,98.52,270711.0,81.1881,81.5185,81.1881,81.3615,270711.0
2016-10-05 14:30:00,98.52,98.82,98.41,98.81,275586.0,81.3615,81.6093,81.2707,81.601,275586.0
2016-10-05 15:00:00,98.81,98.84,98.53,98.59,270242.0,81.601,81.6258,81.3698,81.4194,270242.0
2016-10-05 15:30:00,98.59,98.69,98.51,98.54,521192.0,81.4194,81.5019,81.3533,81.3781,521192.0
2016-10-06 09:30:00,98.36,98.57,97.95,98.43,458770.0,81.2294,81.4028,80.8908,81.2872,458770.0
2016-10-06 10:00:00,98.43,98.8,98.27,98.59,265235.0,81.2872,81.5928,81.1551,81.4194,265235.0
2016-10-06 10:30:00,98.6,98.62,98.43,98.54,139373.0,81.4276,81.4441,81.2872,81.3781,139373.0
2016-10-06 11:00:00,98.54,98.64,98.39,98.62,163886.0,81.3781,81.4606,81.2542,81.4441,163886.0
2016-10-06 11:30:00,98.62,98.79,98.43,98.52,185726.0,81.4441,81.5845,81.2872,81.3615,185726.0
2016-10-06 12:00:00,98.56,98.76,98.34,98.45,171836.0,81.3946,81.5597,81.2129,81.3037,171836.0
2016-10-06 12:30:00,98.44,98.48,98.37,98.4,105632.0,81.2955,81.3285,81.2377,81.2624,105632.0
2016-10-06 13:00:00,98.41,98.48,98.37,98.43,66166.0,81.2707,81.3285,81.2377,81.2872,66166.0
2016-10-06 13:30:00,98.43,98.65,98.43,98.58,67567.0,81.2872,81.4689,81.2872,81.4111,67567.0
2016-10-06 14:00:00,98.58,98.73,98.54,98.7,99177.0,81.4111,81.535,81.3781,81.5102,99177.0
2016-10-06 14:30:00,98.7,98.71,98.6,98.63,119630.0,81.5102,81.5185,81.4276,81.4524,119630.0
2016-10-06 15:00:00,98.63,98.65,98.38,98.38,146985.0,81.4524,81.4689,81.2459,81.2459,146985.0
2016-10-06 15:30:00,98.38,98.55,98.24,98.35,539811.0,81.2459,81.3863,81.1303,81.2211,539811.0
2016-10-07 09:30:00,98.42,98.64,97.85,97.92,341335.0,81.279,81.4606,80.8082,80.866,341335.0
2016-10-07 10:00:00,97.93,98.11,97.83,98.08,224568.0,80.8743,81.0229,80.7917,80.9982,224568.0
2016-10-07 10:30:00,98.08,98.22,97.94,97.98,153170.0,80.9982,81.1138,80.8826,80.9156,153170.0
2016-10-07 11:00:00,97.98,98.02,97.66,97.69,171837.0,80.9156,80.9486,80.6513,80.6761,171837.0
2016-10-07 11:30:00,97.69,97.84,97.31,97.62,163076.0,80.6761,80.8,80.3623,80.6183,163076.0
2016-10-07 12:00:00,97.62,97.8,97.34,97.42,142376.0,80.6183,80.7669,80.3871,80.4531,142376.0
2016-10-07 12:30:00,97.4,97.64,97.36,97.57,145054.0,80.4366,80.6348,80.4036,80.577,145054.0
2016-10-07 13:00:00,97.57,97.79,97.44,97.75,132907.0,80.577,80.7587,80.4696,80.7256,132907.0
2016-10-07 13:30:00,97.76,97.92,97.68,97.88,150654.0,80.7339,80.866,80.6678,80.833,150654.0
2016-10-07 14:00:00,97.87,98.05,97.76,98.03,145184.0,80.8247,80.9734,80.7339,80.9569,145184.0
2016-10-07 14:30:00,98.02,98.26,97.98,98.19,163130.0,80.9486,81.1468,80.9156,81.089,163130.0
2016-10-07 15:00:00,98.19,98.22,97.94,98.17,264157.0,81.089,81.1138,80.8826,81.0725,264157.0
2016-10-07 15:30:00,98.17,98.25,98.05,98.07,416436.0,81.0725,81.1386,80.9734,80.9899,416436.0
2016-10-10 09:30:00,98.52,98.72,98.07,98.15,336041.0,81.3615,81.5267,80.9899,81.056,336041.0
2016-10-10 10:00:00,98.17,98.19,97.61,97.61,226515.0,81.0725,81.089,80.61,80.61,226515.0
2016-10-10 10:30:00,97.63,97.92,97.57,97.67,235868.0,80.6265,80.866,80.577,80.6596,235868.0
2016-10-10 11:00:00,97.67,97.71,97.46,97.56,197640.0,80.6596,80.6926,80.4862,80.5687,197640.0
2016-10-10 11:30:00,97.56,97.65,97.4,97.52,128678.0,80.5687,80.6431,80.4366,80.5357,128678.0
2016-10-10 12:00:00,97.53,97.6,97.41,97.55,112678.0,80.544,80.6018,80.4449,80.5605,112678.0
2016-10-10 12:30:00,97.56,97.72,97.55,97.64,102616.0,80.5687,80.7009,80.5605,80.6348,102616.0
2016-10-10 13:00:00,97.63,97.78,97.54,97.57,96135.0,80.6265,80.7504,80.5522,80.577,96135.0
2016-10-10 13:30:00,97.56,97.67,97.43,97.48,110988.0,80.5687,80.6596,80.4614,80.5027,110988.0
2016-10-10 14:00:00,97.48,97.56,97.38,97.5,155419.0,80.5027,80.5687,80.4201,80.5192,155419.0
2016-10-10 14:30:00,97.5,97.63,97.43,97.46,165566.0,80.5192,80.6265,80.4614,80.4862,165566.0
2016-10-10 15:00:00,97.46,97.52,97.34,97.39,216643.0,80.4862,80.5357,80.3871,80.4283,216643.0
2016-10-10 15:30:00,97.38,97.4,97.26,97.34,481974.0,80.4201,80.4366,80.321,80.3871,481974.0
2016-10-11 09:30:00,97.32,97.48,96.79,97.19,246878.0,80.3705,80.5027,79.9328,80.2632,246878.0
2016-10-11 10:00:00,97.19,97.34,97.01,97.12,272081.0,80.2632,80.3871,80.1145,80.2054,272081.0
2016-10-11 10:30:00,97.12,97.36,96.76,96.77,203190.0,80.2054,80.4036,79.9081,79.9163,203190.0
2016-10-11 11:00:00,96.77,96.78,96.46,96.46,292501.0,79.9163,79.9246,79.6603,79.6603,292501.0
2016-10-11 11:30:00,96.51,96.66,96.48,96.58,147370.0,79.7016,79.8255,79.6768,79.7594,147370.0
2016-10-11 12:00:00,96.59,96.72,96.46,96.69,106284.0,79.7677,79.875,79.6603,79.8503,106284.0
2016-10-11 12:30:00,96.69,96.82,96.6,96.69,149246.0,79.8503,79.9576,79.7759,79.8503,149246.0
2016-10-11 13:00:00,96.68,96.73,96.24,96.26,248806.0,79.842,79.8833,79.4786,79.4951,248806.0
2016-10-11 13:30:00,96.27,96.33,96.04,96.12,249781.0,79.5034,79.553,79.3135,79.3795,249781.0
2016-10-11 14:00:00,96.12,96.32,96.01,96.19,221570.0,79.3795,79.5447,79.2887,79.4373,221570.0
2016-10-11 14:30:00,96.18,96.3,96.07,96.15,179765.0,79.4291,79.5282,79.3382,79.4043,179765.0
2016-10-11 15:00:00,96.14,96.4,96.1,96.31,210392.0,79.396,79.6108,79.363,79.5364,210392.0
2016-10-11 15:30:00,96.32,96.63,96.28,96.5,590749.0,79.5447,79.8007,79.5117,79.6933,590749.0
2016-10-12 09:30:00,96.74,96.8,96.08,96.09,243450.0,79.8916,79.9411,79.3465,79.3548,243450.0
2016-10-12 10:00:00,96.09,96.26,95.93,96.18,313069.0,79.3548,79.4951,79.2226,79.4291,313069.0
2016-10-12 10:30:00,96.17,96.24,95.71,95.83,262559.0,79.4208,79.4786,79.0409,79.14,262559.0
2016-10-12 11:00:00,95.83,95.94,95.75,95.88,166760.0,79.14,79.2309,79.074,79.1813,166760.0
2016-10-12 11:30:00,95.87,95.9,95.58,95.65,153350.0,79.1731,79.1978,78.9336,78.9914,153350.0
2016-10-12 12:00:00,95.65,95.82,95.57,95.78,142251.0,78.9914,79.1318,78.9253,79.0987,142251.0
2016-10-12 12:30:00,95.79,95.88,95.71,95.8,133344.0,79.107,79.1813,79.0409,79.1153,133344.0
2016-10-12 13:00:00,95.8,95.98,95.73,95.98,110923.0,79.1153,79.2639,79.0575,79.2639,110923.0
2016-10-12 13:30:00,95.96,96.08,95.9,96.07,101215.0,79.2474,79.3465,79.1978,79.3382,101215.0
2016-10-12 14:00:00,96.08,96.26,95.84,96.05,105371.0,79.3465,79.4951,79.1483,79.3217,105371.0
2016-10-12 14:30:00,96.05,96.24,95.99,95.99,121612.0,79.3217,79.4786,79.2722,79.2722,121612.0
2016-10-12 15:00:00,95.98,96.15,95.93,95.94,159546.0,79.2639,79.4043,79.2226,79.2309,159546.0
2016-10-12 15:30:00,95.94,96.02,95.67,95.9,473528.0,79.2309,79.2969,79.0079,79.1978,473528.0
2016-10-13 09:30:00,95.39,95.41,94.3,95.21,389106.0,78.7767,78.7932,77.8765,78.628,389106.0
2016-10-13 10:00:00,95.18,95.35,94.89,95.19,296098.0,78.6032,78.7436,78.3638,78.6115,296098.0
2016-10-13 10:30:00,95.18,95.93,95.1,95.9,173955.0,78.6032,79.2226,78.5372,79.1978,173955.0
2016-10-13 11:00:00,95.89,96.37,95.71,96.18,207938.0,79.1896,79.586,79.0409,79.4291,207938.0
2016-10-13 11:30:00,96.2,96.46,96.18,96.2,183442.0,79.4456,79.6603,79.4291,79.4456,183442.0
2016-10-13 12:00:00,96.2,96.35,95.88,96.34,277378.0,79.4456,79.5695,79.1813,79.5612,277378.0
2016-10-13 12:30:00,96.34,96.72,96.34,96.66,206025.0,79.5612,79.875,79.5612,79.8255,206025.0
2016-10-13 13:00:00,96.65,96.66,96.44,96.54,113531.0,79.8172,79.8255,79.6438,79.7264,113531.0
2016-10-13 13:30:00,96.54,96.81,96.51,96.81,132228.0,79.7264,79.9494,79.7016,79.9494,132228.0
2016-10-13 14:00:00,96.8,96.94,96.63,96.8,274782.0,79.9411,80.0567,79.8007,79.9411,274782.0
2016-10-13 14:30:00,96.8,96.89,96.64,96.86,176998.0,79.9411,80.0154,79.809,79.9907,176998.0
2016-10-13 15:00:00,96.86,97.11,96.72,96.98,225112.0,79.9907,80.1971,79.875,80.0898,225112.0
2016-10-13 15:30:00,96.99,97.06,96.72,96.75,652999.0,80.098,80.1558,79.875,79.8998,652999.0
2016-10-14 09:30:00,97.07,98.26,97.07,97.48,299431.0,80.1641,81.1468,80.1641,80.5027,299431.0
2016-10-14 10:00:00,97.48,97.64,97.41,97.5,206767.0,80.5027,80.6348,80.4449,80.5192,206767.0
2016-10-14 10:30:00,97.49,97.61,97.3,97.33,218073.0,80.5109,80.61,80.354,80.3788,218073.0
2016-10-14 11:00:00,97.3,97.47,97.07,97.29,503589.0,80.354,80.4944,80.1641,80.3458,503589.0
2016-10-14 11:30:00,97.27,97.31,97.0,97.09,170265.0,80.3292,80.3623,80.1063,80.1806,170265.0
2016-10-14 12:00:00,97.09,97.17,96.95,97.03,265333.0,80.1806,80.2467,80.065,80.131,265333.0
2016-10-14 12:30:00,97.04,97.06,96.94,96.97,184955.0,80.1393,80.1558,80.0567,80.0815,184955.0
2016-10-14 13:00:00,96.97,97.28,96.89,97.21,525022.0,80.0815,80.3375,80.0154,80.2797,525022.0
2016-10-14 13:30:00,97.24,97.5,97.22,97.22,660257.0,80.3045,80.5192,80.288,80.288,660257.0
2016-10-14 14:00:00,97.22,97.44,97.04,97.39,267098.0,80.288,80.4696,80.1393,80.4283,267098.0
2016-10-14 14:30:00,97.4,97.5,97.15,97.15,218226.0,80.4366,80.5192,80.2301,80.2301,218226.0
2016-10-14 15:00:00,97.15,97.24,97.02,97.05,215058.0,80.2301,80.3045,80.1228,80.1476,215058.0
2016-10-14 15:30:00,97.05,97.14,96.83,96.86,557315.0,80.1476,80.2219,79.9659,79.9907,557315.0
2016-10-17 09:30:00,96.71,96.97,96.44,96.57,238334.0,79.8668,80.0815,79.6438,79.7512,238334.0
2016-10-17 10:00:00,96.59,97.07,96.51,96.94,280507.0,79.7677,80.1641,79.7016,80.0567,280507.0
2016-10-17 10:30:00,96.95,97.12,96.66,96.7,121804.0,80.065,80.2054,79.8255,79.8585,121804.0
2016-10-17 11:00:00,96.72,96.91,96.63,96.65,107472.0,79.875,80.0319,79.8007,79.8172,107472.0
2016-10-17 11:30:00,96.66,96.87,96.59,96.81,94064.0,79.8255,79.9989,79.7677,79.9494,94064.0
2016-10-17 12:00:00,96.8,96.9,96.77,96.79,69465.0,79.9411,80.0237,79.9163,79.9328,69465.0
2016-10-17 12:30:00,96.77,96.89,96.72,96.87,50563.0,79.9163,80.0154,79.875,79.9989,50563.0
2016-10-17 13:00:00,96.88,96.92,96.71,96.76,89874.0,80.0072,80.0402,79.8668,79.9081,89874.0
2016-10-17 13:30:00,96.75,96.8,96.66,96.68,132623.0,79.8998,79.9411,79.8255,79.842,132623.0
2016-10-17 14:00:00,96.68,96.94,96.67,96.86,93855.0,79.842,80.0567,79.8337,79.9907,93855.0
2016-10-17 14:30:00,96.87,96.95,96.8,96.89,83770.0,79.9989,80.065,79.9411,80.0154,83770.0
2016-10-17 15:00:00,96.88,96.88,96.74,96.78,152626.0,80.0072,80.0072,79.8916,79.9246,152626.0
2016-10-17 15:30:00,96.77,96.83,96.66,96.74,335199.0,79.9163,79.9659,79.8255,79.8916,335199.0
2016-10-18 09:30:00,97.55,98.07,97.06,97.23,319327.0,80.5605,80.9899,80.1558,80.2962,319327.0
2016-10-18 10:00:00,97.23,97.3,96.8,96.91,379183.0,80.2962,80.354,79.9411,80.0319,379183.0
2016-10-18 10:30:00,96.92,97.3,96.84,97.06,229125.0,80.0402,80.354,79.9741,80.1558,229125.0
2016-10-18 11:00:00,97.06,97.27,97.0,97.25,193299.0,80.1558,80.3292,80.1063,80.3127,193299.0
2016-10-18 11:30:00,97.26,97.55,97.21,97.28,216259.0,80.321,80.5605,80.2797,80.3375,216259.0
2016-10-18 12:00:00,97.28,97.36,97.19,97.34,185420.0,80.3375,80.4036,80.2632,80.3871,185420.0
2016-10-18 12:30:00,97.35,97.38,97.16,97.28,156028.0,80.3953,80.4201,80.2384,80.3375,156028.0
2016-10-18 13:00:00,97.29,97.35,97.17,97.23,113894.0,80.3458,80.3953,80.2467,80.2962,113894.0
2016-10-18 13:30:00,97.23,97.24,96.95,96.99,189802.0,80.2962,80.3045,80.065,80.098,189802.0
2016-10-18 14:00:00,96.98,97.11,96.93,96.99,199416.0,80.0898,80.1971,80.0485,80.098,199416.0
2016-10-18 14:30:00,97.0,97.16,96.97,97.16,212405.0,80.1063,80.2384,80.0815,80.2384,212405.0
2016-10-18 15:00:00,97.16,97.16,96.86,96.91,190535.0,80.2384,80.2384,79.9907,80.0319,190535.0
2016-10-18 15:30:00,96.9,96.91,96.67,96.69,457825.0,80.0237,80.0319,79.8337,79.8503,457825.0
2016-10-19 09:30:00,96.65,97.6,96.26,97.25,282851.0,79.8172,80.6018,79.4951,80.3127,282851.0
2016-10-19 10:00:00,97.21,97.69,97.12,97.65,180527.0,80.2797,80.6761,80.2054,80.6431,180527.0
2016-10-19 10:30:00,97.66,98.37,97.65,98.27,212650.0,80.6513,81.2377,80.6431,81.1551,212650.0
2016-10-19 11:00:00,98.25,98.44,97.71,97.77,292334.0,81.1386,81.2955,80.6926,80.7422,292334.0
2016-10-19 11:30:00,97.78,97.88,97.71,97.81,186669.0,80.7504,80.833,80.6926,80.7752,186669.0
2016-10-19 12:00:00,97.82,97.87,97.68,97.81,164379.0,80.7835,80.8247,80.6678,80.7752,164379.0
2016-10-19 12:30:00,97.82,97.86,97.48,97.5,217478.0,80.7835,80.8165,80.5027,80.5192,217478.0
2016-10-19 13:00:00,97.51,97.56,97.37,97.48,221834.0,80.5274,80.5687,80.4118,80.5027,221834.0
2016-10-19 13:30:00,97.48,97.72,97.41,97.72,207465.0,80.5027,80.7009,80.4449,80.7009,207465.0
2016-10-19 14:00:00,97.72,97.73,97.53,97.54,137152.0,80.7009,80.7091,80.544,80.5522,137152.0
2016-10-19 14:30:00,97.54,97.67,97.39,97.5,119347.0,80.5522,80.6596,80.4283,80.5192,119347.0
2016-10-19 15:00:00,97.51,97.56,97.39,97.41,188106.0,80.5274,80.5687,80.4283,80.4449,188106.0
2016-10-19 15:30:00,97.41,97.43,97.01,97.13,698689.0,80.4449,80.4614,80.1145,80.2136,698689.0
2016-10-20 09:30:00,94.4,95.0,92.84,93.53,1629705.0,77.9591,78.4546,76.6708,77.2406,1629705.0
2016-10-20 10:00:00,93.58,93.95,92.44,92.6,1022327.0,77.2819,77.5875,76.3404,76.4726,1022327.0
2016-10-20 10:30:00,92.59,92.61,91.35,91.7,1065442.0,76.4643,76.4808,75.4403,75.7293,1065442.0
2016-10-20 11:00:00,91.7,92.55,91.62,92.25,670217.0,75.7293,76.4313,75.6633,76.1835,670217.0
2016-10-20 11:30:00,92.23,92.24,91.52,91.59,401268.0,76.167,76.1753,75.5807,75.6385,401268.0
2016-10-20 12:00:00,91.62,91.66,90.55,90.84,874326.0,75.6633,75.6963,74.7796,75.0191,874326.0
2016-10-20 12:30:00,90.85,91.07,90.06,91.06,1169144.0,75.0274,75.2091,74.375,75.2008,1169144.0
2016-10-20 13:00:00,91.05,91.27,90.37,90.63,713670.0,75.1925,75.3742,74.631,74.8457,713670.0
2016-10-20 13:30:00,90.63,91.03,90.3,90.51,836144.0,74.8457,75.176,74.5732,74.7466,836144.0
2016-10-20 14:00:00,90.51,90.71,90.36,90.56,508714.0,74.7466,74.9117,74.6227,74.7879,508714.0
2016-10-20 14:30:00,90.57,90.62,89.99,90.21,1613686.0,74.7961,74.8374,74.3171,74.4988,1613686.0
2016-10-20 15:00:00,90.2,90.48,89.81,89.96,1559829.0,74.4906,74.7218,74.1685,74.2924,1559829.0
2016-10-20 15:30:00,89.97,90.85,89.85,90.53,2235713.0,74.3006,75.0274,74.2015,74.7631,2235713.0
2016-10-21 09:30:00,89.57,90.69,89.37,90.32,1035189.0,73.9703,74.8952,73.8051,74.5897,1035189.0
2016-10-21 10:00:00,90.31,90.65,90.15,90.64,489611.0,74.5814,74.8622,74.4493,74.8539,489611.0
2016-10-21 10:30:00,90.64,91.03,90.55,90.92,898024.0,74.8539,75.176,74.7796,75.0852,898024.0
2016-10-21 11:00:00,90.93,91.32,90.83,91.22,1117832.0,75.0934,75.4155,75.0108,75.3329,1117832.0
2016-10-21 11:30:00,91.25,91.49,90.98,91.29,531533.0,75.3577,75.5559,75.1347,75.3907,531533.0
2016-10-21 12:00:00,91.29,91.5,91.04,91.04,645343.0,75.3907,75.5642,75.1843,75.1843,645343.0
2016-10-21 12:30:00,91.04,91.08,90.63,90.65,240472.0,75.1843,75.2173,74.8457,74.8622,240472.0
2016-10-21 13:00:00,90.65,90.89,90.47,90.48,261874.0,74.8622,75.0604,74.7135,74.7218,261874.0
2016-10-21 13:30:00,90.48,90.64,90.43,90.55,316598.0,74.7218,74.8539,74.6805,74.7796,316598.0
2016-10-21 14:00:00,90.54,90.7,90.45,90.6,200546.0,74.7714,74.9035,74.697,74.8209,200546.0
2016-10-21 14:30:00,90.62,90.74,90.39,90.41,303129.0,74.8374,74.9365,74.6475,74.664,303129.0
2016-10-21 15:00:00,90.41,90.55,90.24,90.39,347968.0,74.664,74.7796,74.5236,74.6475,347968.0
2016-10-21 15:30:00,90.39,90.55,90.28,90.39,982709.0,74.6475,74.7796,74.5566,74.6475,982709.0
2016-10-24 09:30:00,90.78,91.49,90.32,90.54,428676.0,74.9696,75.5559,74.5897,74.7714,428676.0
2016-10-24 10:00:00,90.54,90.63,90.35,90.45,460304.0,74.7714,74.8457,74.6144,74.697,460304.0
2016-10-24 10:30:00,90.47,90.96,90.47,90.92,318470.0,74.7135,75.1182,74.7135,75.0852,318470.0
2016-10-24 11:00:00,90.9,91.37,90.89,91.02,534030.0,75.0687,75.4568,75.0604,75.1678,534030.0
2016-10-24 11:30:00,91.01,91.02,90.71,90.88,649878.0,75.1595,75.1678,74.9117,75.0521,649878.0
2016-10-24 12:00:00,90.86,90.95,90.25,90.3,831043.0,75.0356,75.1099,74.5319,74.5732,831043.0
2016-10-24 12:30:00,90.29,90.35,90.14,90.19,269082.0,74.5649,74.6144,74.441,74.4823,269082.0
2016-10-24 13:00:00,90.19,90.25,90.01,90.03,216703.0,74.4823,74.5319,74.3337,74.3502,216703.0
2016-10-24 13:30:00,90.03,90.08,89.92,89.97,254420.0,74.3502,74.3915,74.2593,74.3006,254420.0
2016-10-24 14:00:00,89.96,90.94,89.89,89.96,491104.0,74.2924,75.1017,74.2346,74.2924,491104.0
2016-10-24 14:30:00,89.96,90.03,89.94,90.0,235603.0,74.2924,74.3502,74.2759,74.3254,235603.0
2016-10-24 15:00:00,90.0,90.03,89.87,90.02,409053.0,74.3254,74.3502,74.218,74.3419,409053.0
2016-10-24 15:30:00,90.02,90.05,89.77,89.86,1059292.0,74.3419,74.3667,74.1355,74.2098,1059292.0
2016-10-25 09:30:00,89.73,89.85,89.23,89.38,474335.0,74.1024,74.2015,73.6895,73.8134,474335.0
2016-10-25 10:00:00,89.4,89.85,89.15,89.76,464947.0,73.8299,74.2015,73.6234,74.1272,464947.0
2016-10-25 10:30:00,89.74,89.82,89.39,89.56,265024.0,74.1107,74.1768,73.8216,73.962,265024.0
2016-10-25 11:00:00,89.56,89.85,89.53,89.84,340699.0,73.962,74.2015,73.9373,74.1933,340699.0
2016-10-25 11:30:00,89.84,90.3,89.82,90.24,350523.0,74.1933,74.5732,74.1768,74.5236,350523.0
2016-10-25 12:00:00,90.23,90.42,90.06,90.07,371501.0,74.5153,74.6723,74.375,74.3832,371501.0
2016-10-25 12:30:00,90.08,90.25,89.99,90.24,291378.0,74.3915,74.5319,74.3171,74.5236,291378.0
2016-10-25 13:00:00,90.24,90.33,90.18,90.25,251797.0,74.5236,74.5979,74.4741,74.5319,251797.0
2016-10-25 13:30:00,90.24,90.31,90.15,90.22,240149.0,74.5236,74.5814,74.4493,74.5071,240149.0
2016-10-25 14:00:00,90.22,90.27,90.17,90.23,252714.0,74.5071,74.5484,74.4658,74.5153,252714.0
2016-10-25 14:30:00,90.24,90.3,90.04,90.07,297128.0,74.5236,74.5732,74.3584,74.3832,297128.0
2016-10-25 15:00:00,90.07,90.22,89.94,90.03,285605.0,74.3832,74.5071,74.2759,74.3502,285605.0
2016-10-25 15:30:00,90.04,90.05,89.89,90.0,582158.0,74.3584,74.3667,74.2346,74.3254,582158.0
2016-10-26 09:30:00,90.02,90.02,88.91,88.94,485440.0,74.3419,74.3419,73.4252,73.45,485440.0
2016-10-26 10:00:00,88.96,89.06,88.79,88.84,403579.0,73.4665,73.5491,73.3261,73.3674,403579.0
2016-10-26 10:30:00,88.86,88.97,88.63,88.75,456688.0,73.3839,73.4748,73.194,73.2931,456688.0
2016-10-26 11:00:00,88.76,89.05,88.73,89.04,272873.0,73.3014,73.5409,73.2766,73.5326,272873.0
2016-10-26 11:30:00,89.04,89.21,89.01,89.07,208908.0,73.5326,73.673,73.5078,73.5574,208908.0
2016-10-26 12:00:00,89.07,89.11,88.94,88.97,173572.0,73.5574,73.5904,73.45,73.4748,173572.0
2016-10-26 12:30:00,88.98,89.26,88.91,89.2,251936.0,73.483,73.7143,73.4252,73.6647,251936.0
2016-10-26 13:00:00,89.2,89.21,88.96,89.02,212044.0,73.6647,73.673,73.4665,73.5161,212044.0
2016-10-26 13:30:00,89.02,89.07,88.78,88.85,149636.0,73.5161,73.5574,73.3179,73.3757,149636.0
2016-10-26 14:00:00,88.84,88.92,88.77,88.86,149283.0,73.3674,73.4335,73.3096,73.3839,149283.0
2016-10-26 14:30:00,88.86,89.1,88.78,89.02,215694.0,73.3839,73.5821,73.3179,73.5161,215694.0
2016-10-26 15:00:00,89.02,89.27,88.83,89.22,248861.0,73.5161,73.7225,73.3592,73.6813,248861.0
2016-10-26 15:30:00,89.22,89.29,88.98,89.04,815195.0,73.6813,73.7391,73.483,73.5326,815195.0
2016-10-27 09:30:00,89.21,89.39,88.59,88.97,360162.0,73.673,73.8216,73.161,73.4748,360162.0
2016-10-27 10:00:00,89.0,89.02,88.58,88.87,225465.0,73.4996,73.5161,73.1527,73.3922,225465.0
2016-10-27 10:30:00,88.88,89.05,88.81,88.94,302513.0,73.4005,73.5409,73.3427,73.45,302513.0
2016-10-27 11:00:00,88.93,89.09,88.85,88.96,194083.0,73.4418,73.5739,73.3757,73.4665,194083.0
2016-10-27 11:30:00,88.97,89.07,88.9,88.95,236952.0,73.4748,73.5574,73.417,73.4583,236952.0
2016-10-27 12:00:00,88.96,89.02,88.84,88.88,188392.0,73.4665,73.5161,73.3674,73.4005,188392.0
2016-10-27 12:30:00,88.88,88.94,88.72,88.73,178967.0,73.4005,73.45,73.2683,73.2766,178967.0
2016-10-27 13:00:00,88.73,88.88,88.68,88.81,164934.0,73.2766,73.4005,73.2353,73.3427,164934.0
2016-10-27 13:30:00,88.81,88.86,88.72,88.74,226225.0,73.3427,73.3839,73.2683,73.2848,226225.0
2016-10-27 14:00:00,88.75,88.79,88.7,88.74,227050.0,73.2931,73.3261,73.2518,73.2848,227050.0
2016-10-27 14:30:00,88.74,88.86,88.63,88.82,302800.0,73.2848,73.3839,73.194,73.3509,302800.0
2016-10-27 15:00:00,88.83,89.11,88.79,89.1,262619.0,73.3592,73.5904,73.3261,73.5821,262619.0
2016-10-27 15:30:00,89.1,89.14,88.77,88.83,783559.0,73.5821,73.6152,73.3096,73.3592,783559.0
2016-10-28 09:30:00,88.94,89.32,88.7,88.7,349173.0,73.45,73.7638,73.2518,73.2518,349173.0
2016-10-28 10:00:00,88.72,88.87,88.58,88.73,183334.0,73.2683,73.3922,73.1527,73.2766,183334.0
2016-10-28 10:30:00,88.75,89.06,88.67,88.76,270494.0,73.2931,73.5491,73.227,73.3014,270494.0
2016-10-28 11:00:00,88.77,88.96,88.67,88.82,173972.0,73.3096,73.4665,73.227,73.3509,173972.0
2016-10-28 11:30:00,88.85,89.15,88.84,88.96,164442.0,73.3757,73.6234,73.3674,73.4665,164442.0
2016-10-28 12:00:00,88.98,89.16,88.89,88.9,120793.0,73.483,73.6317,73.4087,73.417,120793.0
2016-10-28 12:30:00,88.92,89.07,88.86,88.98,100833.0,73.4335,73.5574,73.3839,73.483,100833.0
2016-10-28 13:00:00,88.97,88.98,88.0,88.42,294637.0,73.4748,73.483,72.6737,73.0206,294637.0
2016-10-28 13:30:00,88.42,88.42,87.79,88.01,297630.0,73.0206,73.0206,72.5003,72.682,297630.0
2016-10-28 14:00:00,87.99,88.39,87.85,88.27,233417.0,72.6655,72.9958,72.5499,72.8967,233417.0
2016-10-28 14:30:00,88.29,88.55,88.14,88.54,235146.0,72.9132,73.1279,72.7893,73.1197,235146.0
2016-10-28 15:00:00,88.52,88.64,88.23,88.57,147689.0,73.1032,73.2023,72.8637,73.1445,147689.0
2016-10-28 15:30:00,88.56,88.67,88.3,88.37,502195.0,73.1362,73.227,72.9215,72.9793,502195.0
2016-10-31 09:30:00,88.75,89.06,88.51,88.93,208633.0,73.2931,73.5491,73.0949,73.4418,208633.0
2016-10-31 10:00:00,88.93,89.07,88.81,88.94,207838.0,73.4418,73.5574,73.3427,73.45,207838.0
2016-10-31 10:30:00,88.9,89.01,88.44,88.5,169504.0,73.417,73.5078,73.0371,73.0866,169504.0
2016-10-31 11:00:00,88.51,88.71,88.4,88.71,155879.0,73.0949,73.2601,73.0041,73.2601,155879.0
2016-10-31 11:30:00,88.71,88.87,88.51,88.66,141825.0,73.2601,73.3922,73.0949,73.2188,141825.0
2016-10-31 12:00:00,88.66,88.71,88.36,88.5,123424.0,73.2188,73.2601,72.971,73.0866,123424.0
2016-10-31 12:30:00,88.52,88.81,88.51,88.74,98193.0,73.1032,73.3427,73.0949,73.2848,98193.0
2016-10-31 13:00:00,88.74,88.82,88.57,88.72,161246.0,73.2848,73.3509,73.1445,73.2683,161246.0
2016-10-31 13:30:00,88.73,88.86,88.68,88.76,121670.0,73.2766,73.3839,73.2353,73.3014,121670.0
2016-10-31 14:00:00,88.76,88.77,88.51,88.52,202466.0,73.3014,73.3096,73.0949,73.1032,202466.0
2016-10-31 14:30:00,88.52,88.69,88.48,88.59,191744.0,73.1032,73.2436,73.0701,73.161,191744.0
2016-10-31 15:00:00,88.6,88.64,88.36,88.46,283977.0,73.1692,73.2023,72.971,73.0536,283977.0
2016-10-31 15:30:00,88.47,88.51,88.11,88.18,767558.0,73.0619,73.0949,72.7646,72.8224,767558.0
2016-11-01 09:30:00,88.65,88.89,88.03,88.04,217900.0,73.2105,73.4087,72.6985,72.7068,217900.0
2016-11-01 10:00:00,88.05,88.18,87.74,87.75,236277.0,72.715,72.8224,72.459,72.4673,236277.0
2016-11-01 10:30:00,87.76,88.06,87.7,88.05,396935.0,72.4755,72.7233,72.426,72.715,396935.0
2016-11-01 11:00:00,88.02,88.05,87.79,87.98,238542.0,72.6902,72.715,72.5003,72.6572,238542.0
2016-11-01 11:30:00,87.95,87.97,87.5,87.51,198339.0,72.6324,72.649,72.2608,72.2691,198339.0
2016-11-01 12:00:00,87.52,87.53,87.33,87.43,168759.0,72.2773,72.2856,72.1204,72.203,168759.0
2016-11-01 12:30:00,87.42,87.64,87.41,87.52,185082.0,72.1947,72.3764,72.1865,72.2773,185082.0
2016-11-01 13:00:00,87.53,87.58,87.31,87.34,160429.0,72.2856,72.3269,72.1039,72.1287,160429.0
2016-11-01 13:30:00,87.34,87.44,87.06,87.41,216872.0,72.1287,72.2113,71.8974,72.1865,216872.0
2016-11-01 14:00:00,87.39,87.68,87.09,87.62,254132.0,72.17,72.4095,71.9222,72.3599,254132.0
2016-11-01 14:30:00,87.62,87.72,87.43,87.49,196345.0,72.3599,72.4425,72.203,72.2526,196345.0
2016-11-01 15:00:00,87.47,87.87,87.39,87.86,167497.0,72.236,72.5664,72.17,72.5581,167497.0
2016-11-01 15:30:00,87.86,88.0,87.73,87.92,513894.0,72.5581,72.6737,72.4508,72.6077,513894.0
2016-11-02 09:30:00,88.08,88.97,87.74,88.84,443070.0,72.7398,73.4748,72.459,73.3674,443070.0
2016-11-02 10:00:00,88.82,89.02,88.71,88.9,253446.0,73.3509,73.5161,73.2601,73.417,253446.0
2016-11-02 10:30:00,88.9,89.03,88.64,88.77,253765.0,73.417,73.5243,73.2023,73.3096,253765.0
2016-11-02 11:00:00,88.79,89.31,88.79,89.14,315068.0,73.3261,73.7556,73.3261,73.6152,315068.0
2016-11-02 11:30:00,89.13,89.21,88.77,88.8,201942.0,73.6069,73.673,73.3096,73.3344,201942.0
2016-11-02 12:00:00,88.8,88.86,88.7,88.81,209548.0,73.3344,73.3839,73.2518,73.3427,209548.0
2016-11-02 12:30:00,88.82,88.99,88.78,88.96,177588.0,73.3509,73.4913,73.3179,73.4665,177588.0
2016-11-02 13:00:00,88.97,88.98,88.5,88.59,198276.0,73.4748,73.483,73.0866,73.161,198276.0
2016-11-02 13:30:00,88.58,88.72,88.43,88.65,200548.0,73.1527,73.2683,73.0288,73.2105,200548.0
2016-11-02 14:00:00,88.68,88.92,88.34,88.83,312934.0,73.2353,73.4335,72.9545,73.3592,312934.0
2016-11-02 14:30:00,88.81,89.08,88.75,88.98,349942.0,73.3427,73.5656,73.2931,73.483,349942.0
2016-11-02 15:00:00,88.99,89.01,88.83,88.92,337875.0,73.4913,73.5078,73.3592,73.4335,337875.0
2016-11-02 15:30:00,88.92,89.0,88.68,88.7,527492.0,73.4335,73.4996,73.2353,73.2518,527492.0
2016-11-03 09:30:00,88.68,88.97,88.25,88.59,222194.0,73.2353,73.4748,72.8802,73.161,222194.0
2016-11-03 10:00:00,88.58,89.34,88.48,89.33,299580.0,73.1527,73.7804,73.0701,73.7721,299580.0
2016-11-03 10:30:00,89.33,89.46,88.97,89.03,388143.0,73.7721,73.8795,73.4748,73.5243,388143.0
2016-11-03 11:00:00,89.05,89.58,88.97,89.49,287668.0,73.5409,73.9786,73.4748,73.9042,287668.0
2016-11-03 11:30:00,89.48,89.57,89.19,89.54,253663.0,73.896,73.9703,73.6565,73.9455,253663.0
2016-11-03 12:00:00,89.54,89.64,89.09,89.17,136999.0,73.9455,74.0281,73.5739,73.64,136999.0
2016-11-03 12:30:00,89.17,89.19,88.9,89.12,116608.0,73.64,73.6565,73.417,73.5987,116608.0
2016-11-03 13:00:00,89.11,89.24,88.95,89.2,322886.0,73.5904,73.6978,73.4583,73.6647,322886.0
2016-11-03 13:30:00,89.17,89.24,88.9,89.0,153899.0,73.64,73.6978,73.417,73.4996,153899.0
2016-11-03 14:00:00,89.0,89.26,88.99,89.19,326455.0,73.4996,73.7143,73.4913,73.6565,326455.0
2016-11-03 14:30:00,89.19,89.28,89.09,89.18,235127.0,73.6565,73.7308,73.5739,73.6482,235127.0
2016-11-03 15:00:00,89.17,89.23,88.87,88.91,265426.0,73.64,73.6895,73.3922,73.4252,265426.0
2016-11-03 15:30:00,88.91,88.92,88.62,88.78,442970.0,73.4252,73.4335,73.1857,73.3179,442970.0
2016-11-04 09:30:00,88.7,89.19,88.38,88.7,254423.0,73.2518,73.6565,72.9875,73.2518,254423.0
2016-11-04 10:00:00,88.73,89.23,88.65,89.23,153482.0,73.2766,73.6895,73.2105,73.6895,153482.0
2016-11-04 10:30:00,89.22,89.26,88.91,88.91,343431.0,73.6813,73.7143,73.4252,73.4252,343431.0
2016-11-04 11:00:00,88.93,89.23,88.91,89.13,292983.0,73.4418,73.6895,73.4252,73.6069,292983.0
2016-11-04 11:30:00,89.13,89.25,88.99,89.19,281663.0,73.6069,73.706,73.4913,73.6565,281663.0
2016-11-04 12:00:00,89.19,89.43,89.16,89.43,260604.0,73.6565,73.8547,73.6317,73.8547,260604.0
2016-11-04 12:30:00,89.42,89.45,89.22,89.31,134715.0,73.8464,73.8712,73.6813,73.7556,134715.0
2016-11-04 13:00:00,89.32,89.48,89.12,89.12,161083.0,73.7638,73.896,73.5987,73.5987,161083.0
2016-11-04 13:30:00,89.12,89.25,89.03,89.09,139573.0,73.5987,73.706,73.5243,73.5739,139573.0
2016-11-04 14:00:00,89.09,89.13,89.02,89.09,115491.0,73.5739,73.6069,73.5161,73.5739,115491.0
2016-11-04 14:30:00,89.1,89.26,89.05,89.14,210663.0,73.5821,73.7143,73.5409,73.6152,210663.0
2016-11-04 15:00:00,89.14,89.14,88.93,89.0,286649.0,73.6152,73.6152,73.4418,73.4996,286649.0
2016-11-04 15:30:00,88.99,88.99,88.71,88.78,532417.0,73.4913,73.4913,73.2601,73.3179,532417.0
2016-11-07 09:30:00,90.0,90.49,89.85,90.01,353904.0,74.3254,74.7301,74.2015,74.3337,353904.0
2016-11-07 10:00:00,90.04,90.24,89.95,90.03,245560.0,74.3584,74.5236,74.2841,74.3502,245560.0
2016-11-07 10:30:00,90.04,90.23,89.98,90.09,287104.0,74.3584,74.5153,74.3089,74.3997,287104.0
2016-11-07 11:00:00,90.12,90.22,89.95,90.03,235958.0,74.4245,74.5071,74.2841,74.3502,235958.0
2016-11-07 11:30:00,90.02,90.48,89.99,90.45,210329.0,74.3419,74.7218,74.3171,74.697,210329.0
2016-11-07 12:00:00,90.48,90.75,90.41,90.62,178297.0,74.7218,74.9448,74.664,74.8374,178297.0
2016-11-07 12:30:00,90.6,90.62,90.36,90.5,209096.0,74.8209,74.8374,74.6227,74.7383,209096.0
2016-11-07 13:00:00,90.49,90.66,90.43,90.51,117572.0,74.7301,74.8705,74.6805,74.7466,117572.0
2016-11-07 13:30:00,90.48,90.73,90.44,90.72,239163.0,74.7218,74.9283,74.6888,74.92,239163.0
2016-11-07 14:00:00,90.72,90.73,90.47,90.47,156821.0,74.92,74.9283,74.7135,74.7135,156821.0
2016-11-07 14:30:00,90.5,90.58,90.36,90.52,181641.0,74.7383,74.8044,74.6227,74.7548,181641.0
2016-11-07 15:00:00,90.53,90.62,90.4,90.61,247975.0,74.7631,74.8374,74.6557,74.8292,247975.0
2016-11-07 15:30:00,90.61,90.88,90.59,90.76,923774.0,74.8292,75.0521,74.8126,74.953,923774.0
2016-11-08 09:30:00,90.79,90.96,90.01,90.18,302277.0,74.9778,75.1182,74.3337,74.4741,302277.0
2016-11-08 10:00:00,90.18,90.25,89.72,89.86,262524.0,74.4741,74.5319,74.0942,74.2098,262524.0
2016-11-08 10:30:00,89.85,90.23,89.85,90.09,317214.0,74.2015,74.5153,74.2015,74.3997,317214.0
2016-11-08 11:00:00,90.09,90.56,90.04,90.43,310256.0,74.3997,74.7879,74.3584,74.6805,310256.0
2016-11-08 11:30:00,90.43,90.7,90.42,90.7,247385.0,74.6805,74.9035,74.6723,74.9035,247385.0
2016-11-08 12:00:00,90.71,90.92,90.55,90.6,186230.0,74.9117,75.0852,74.7796,74.8209,186230.0
2016-11-08 12:30:00,90.6,90.69,90.45,90.64,272904.0,74.8209,74.8952,74.697,74.8539,272904.0
2016-11-08 13:00:00,90.62,90.73,90.45,90.51,230132.0,74.8374,74.9283,74.697,74.7466,230132.0
2016-11-08 13:30:00,90.49,90.6,90.39,90.44,157182.0,74.7301,74.8209,74.6475,74.6888,157182.0
2016-11-08 14:00:00,90.43,90.62,90.31,90.55,396679.0,74.6805,74.8374,74.5814,74.7796,396679.0
2016-11-08 14:30:00,90.56,90.64,90.4,90.45,174283.0,74.7879,74.8539,74.6557,74.697,174283.0
2016-11-08 15:00:00,90.45,90.79,90.41,90.64,196511.0,74.697,74.9778,74.664,74.8539,196511.0
2016-11-08 15:30:00,90.66,90.75,90.44,90.6,491798.0,74.8705,74.9448,74.6888,74.8209,491798.0
2016-11-09 09:30:00,87.88,92.71,87.86,91.93,2526179.0,72.5746,76.5634,72.5581,75.9193,2526179.0
2016-11-09 10:00:00,91.96,92.16,91.13,91.59,825415.0,75.944,76.1092,75.2586,75.6385,825415.0
2016-11-09 10:30:00,91.59,92.05,91.01,92.01,484185.0,75.6385,76.0184,75.1595,75.9853,484185.0
2016-11-09 11:00:00,92.0,92.94,91.98,92.45,613396.0,75.9771,76.7534,75.9606,76.3487,613396.0
2016-11-09 11:30:00,92.49,93.27,92.34,93.14,465814.0,76.3817,77.0259,76.2579,76.9185,465814.0
2016-11-09 12:00:00,93.13,93.69,92.93,93.34,336261.0,76.9103,77.3727,76.7451,77.0837,336261.0
2016-11-09 12:30:00,93.36,93.94,93.13,93.9,355532.0,77.1002,77.5792,76.9103,77.5462,355532.0
2016-11-09 13:00:00,93.91,94.35,93.75,94.0,288322.0,77.5544,77.9178,77.4223,77.6288,288322.0
2016-11-09 13:30:00,93.97,94.96,93.92,94.6,417388.0,77.604,78.4216,77.5627,78.1243,417388.0
2016-11-09 14:00:00,94.62,94.96,94.16,94.51,367683.0,78.1408,78.4216,77.7609,78.0499,367683.0
2016-11-09 14:30:00,94.49,94.79,94.29,94.34,427140.0,78.0334,78.2812,77.8682,77.9095,427140.0
2016-11-09 15:00:00,94.35,94.43,94.05,94.17,417584.0,77.9178,77.9839,77.67,77.7691,417584.0
2016-11-09 15:30:00,94.16,94.19,93.85,93.95,839452.0,77.7609,77.7857,77.5049,77.5875,839452.0
2016-11-10 09:30:00,95.13,97.86,95.03,97.08,1156282.0,78.562,80.8165,78.4794,80.1723,1156282.0
2016-11-10 10:00:00,97.08,97.46,97.04,97.07,595899.0,80.1723,80.4862,80.1393,80.1641,595899.0
2016-11-10 10:30:00,97.07,97.39,96.78,96.91,583969.0,80.1641,80.4283,79.9246,80.0319,583969.0
2016-11-10 11:00:00,96.91,97.45,96.78,97.13,411504.0,80.0319,80.4779,79.9246,80.2136,411504.0
2016-11-10 11:30:00,97.09,97.66,96.98,97.22,314919.0,80.1806,80.6513,80.0898,80.288,314919.0
2016-11-10 12:00:00,97.22,97.77,97.18,97.71,283116.0,80.288,80.7422,80.2549,80.6926,283116.0
2016-11-10 12:30:00,97.7,98.53,97.7,98.2,461327.0,80.6844,81.3698,80.6844,81.0973,461327.0
2016-11-10 13:00:00,98.22,98.29,97.88,98.08,364572.0,81.1138,81.1716,80.833,80.9982,364572.0
2016-11-10 13:30:00,98.09,98.67,98.09,98.42,516520.0,81.0064,81.4854,81.0064,81.279,516520.0
2016-11-10 14:00:00,98.41,98.79,98.09,98.16,449541.0,81.2707,81.5845,81.0064,81.0642,449541.0
2016-11-10 14:30:00,98.16,98.4,98.01,98.14,361173.0,81.0642,81.2624,80.9404,81.0477,361173.0
2016-11-10 15:00:00,98.14,98.17,97.95,97.98,659737.0,81.0477,81.0725,80.8908,80.9156,659737.0
2016-11-10 15:30:00,97.98,97.99,97.42,97.49,1233813.0,80.9156,80.9238,80.4531,80.5109,1233813.0
2016-11-11 09:30:00,97.05,97.7,96.15,96.32,681354.0,80.1476,80.6844,79.4043,79.5447,681354.0
2016-11-11 10:00:00,96.31,96.34,95.67,95.9,617883.0,79.5364,79.5612,79.0079,79.1978,617883.0
2016-11-11 10:30:00,95.92,96.59,95.88,96.39,607262.0,79.2144,79.7677,79.1813,79.6025,607262.0
2016-11-11 11:00:00,96.41,96.52,96.12,96.2,392145.0,79.619,79.7099,79.3795,79.4456,392145.0
2016-11-11 11:30:00,96.21,96.51,96.1,96.15,302419.0,79.4539,79.7016,79.363,79.4043,302419.0
2016-11-11 12:00:00,96.14,96.35,96.09,96.23,163558.0,79.396,79.5695,79.3548,79.4704,163558.0
2016-11-11 12:30:00,96.25,96.4,96.08,96.25,171121.0,79.4869,79.6108,79.3465,79.4869,171121.0
2016-11-11 13:00:00,96.25,96.47,96.19,96.4,319947.0,79.4869,79.6686,79.4373,79.6108,319947.0
2016-11-11 13:30:00,96.4,96.58,96.23,96.29,481814.0,79.6108,79.7594,79.4704,79.5199,481814.0
2016-11-11 14:00:00,96.29,96.4,95.98,96.08,343420.0,79.5199,79.6108,79.2639,79.3465,343420.0
2016-11-11 14:30:00,96.08,96.35,96.04,96.26,394240.0,79.3465,79.5695,79.3135,79.4951,394240.0
2016-11-11 15:00:00,96.27,96.44,96.27,96.41,297306.0,79.5034,79.6438,79.5034,79.619,297306.0
2016-11-11 15:30:00,96.4,96.9,96.4,96.85,841687.0,79.6108,80.0237,79.6108,79.9824,841687.0
2016-11-14 09:30:00,97.52,99.37,97.51,99.35,946014.0,80.5357,82.0635,80.5274,82.047,946014.0
2016-11-14 10:00:00,99.37,100.6,99.24,100.52,591196.0,82.0635,83.0793,81.9561,83.0132,591196.0
2016-11-14 10:30:00,100.51,100.52,99.88,99.99,550439.0,83.005,83.0132,82.4847,82.5755,550439.0
2016-11-14 11:00:00,99.99,100.1,99.72,100.0,394248.0,82.5755,82.6664,82.3525,82.5838,394248.0
2016-11-14 11:30:00,99.99,100.46,99.93,100.26,325932.0,82.5755,82.9637,82.526,82.7985,325932.0
2016-11-14 12:00:00,100.27,100.48,100.08,100.44,284569.0,82.8068,82.9802,82.6498,82.9472,284569.0
2016-11-14 12:30:00,100.43,100.63,100.12,100.27,316937.0,82.9389,83.1041,82.6829,82.8068,316937.0
2016-11-14 13:00:00,100.28,100.4,100.0,100.04,200900.0,82.815,82.9141,82.5838,82.6168,200900.0
2016-11-14 13:30:00,100.05,100.2,99.74,99.84,210178.0,82.6251,82.7489,82.3691,82.4516,210178.0
2016-11-14 14:00:00,99.84,99.92,99.57,99.73,250754.0,82.4516,82.5177,82.2287,82.3608,250754.0
2016-11-14 14:30:00,99.73,99.81,99.56,99.75,303682.0,82.3608,82.4269,82.2204,82.3773,303682.0
2016-11-14 15:00:00,99.74,99.85,99.54,99.6,337893.0,82.3691,82.4599,82.2039,82.2534,337893.0
2016-11-14 15:30:00,99.6,99.66,99.25,99.43,931081.0,82.2534,82.303,81.9644,82.1131,931081.0
2016-11-15 09:30:00,99.18,99.54,98.33,98.41,373391.0,81.9066,82.2039,81.2046,81.2707,373391.0
2016-11-15 10:00:00,98.39,98.73,98.36,98.56,255609.0,81.2542,81.535,81.2294,81.3946,255609.0
2016-11-15 10:30:00,98.57,98.87,98.34,98.63,209791.0,81.4028,81.6506,81.2129,81.4524,209791.0
2016-11-15 11:00:00,98.62,98.62,98.03,98.06,238978.0,81.4441,81.4441,80.9569,80.9817,238978.0
2016-11-15 11:30:00,98.05,98.37,97.92,98.0,250933.0,80.9734,81.2377,80.866,80.9321,250933.0
2016-11-15 12:00:00,97.99,98.22,97.96,98.05,167210.0,80.9238,81.1138,80.8991,80.9734,167210.0
2016-11-15 12:30:00,98.06,98.2,97.95,98.08,142475.0,80.9817,81.0973,80.8908,80.9982,142475.0
2016-11-15 13:00:00,98.08,98.22,97.98,98.2,181249.0,80.9982,81.1138,80.9156,81.0973,181249.0
2016-11-15 13:30:00,98.2,98.46,98.17,98.44,266464.0,81.0973,81.312,81.0725,81.2955,266464.0
2016-11-15 14:00:00,98.44,98.47,98.23,98.35,197463.0,81.2955,81.3202,81.122,81.2211,197463.0
2016-11-15 14:30:00,98.36,98.75,98.36,98.74,165475.0,81.2294,81.5515,81.2294,81.5432,165475.0
2016-11-15 15:00:00,98.75,99.13,98.71,99.05,259353.0,81.5515,81.8653,81.5185,81.7992,259353.0
2016-11-15 15:30:00,99.04,99.17,98.98,99.1,597906.0,81.791,81.8983,81.7414,81.8405,597906.0
2016-11-16 09:30:00,98.38,99.06,98.16,98.33,238537.0,81.2459,81.8075,81.0642,81.2046,238537.0
2016-11-16 10:00:00,98.28,98.69,98.07,98.51,210359.0,81.1633,81.5019,80.9899,81.3533,210359.0
2016-11-16 10:30:00,98.49,98.97,98.39,98.76,140493.0,81.3368,81.7332,81.2542,81.5597,140493.0
2016-11-16 11:00:00,98.77,98.78,98.18,98.26,122284.0,81.568,81.5763,81.0808,81.1468,122284.0
2016-11-16 11:30:00,98.28,98.29,98.02,98.16,124527.0,81.1633,81.1716,80.9486,81.0642,124527.0
2016-11-16 12:00:00,98.16,98.16,97.79,97.83,139733.0,81.0642,81.0642,80.7587,80.7917,139733.0
2016-11-16 12:30:00,97.84,98.02,97.75,97.84,92299.0,80.8,80.9486,80.7256,80.8,92299.0
2016-11-16 13:00:00,97.87,98.01,97.72,97.8,188726.0,80.8247,80.9404,80.7009,80.7669,188726.0
2016-11-16 13:30:00,97.78,98.13,97.78,98.12,123893.0,80.7504,81.0395,80.7504,81.0312,123893.0
2016-11-16 14:00:00,98.12,98.29,98.03,98.04,124095.0,81.0312,81.1716,80.9569,80.9651,124095.0
2016-11-16 14:30:00,98.05,98.15,97.81,97.95,177027.0,80.9734,81.056,80.7752,80.8908,177027.0
2016-11-16 15:00:00,97.96,98.19,97.96,98.05,175659.0,80.8991,81.089,80.8991,80.9734,175659.0
2016-11-16 15:30:00,98.05,98.08,97.84,98.0,402172.0,80.9734,80.9982,80.8,80.9321,402172.0
2016-11-17 09:30:00,97.72,98.5,97.67,98.02,286689.0,80.7009,81.345,80.6596,80.9486,286689.0
2016-11-17 10:00:00,98.04,98.16,97.6,97.6,154667.0,80.9651,81.0642,80.6018,80.6018,154667.0
2016-11-17 10:30:00,97.61,97.93,97.48,97.83,304147.0,80.61,80.8743,80.5027,80.7917,304147.0
2016-11-17 11:00:00,97.84,97.98,97.82,97.91,133207.0,80.8,80.9156,80.7835,80.8578,133207.0
2016-11-17 11:30:00,97.91,98.29,97.86,98.12,307645.0,80.8578,81.1716,80.8165,81.0312,307645.0
2016-11-17 12:00:00,98.11,98.16,97.99,98.0,135718.0,81.0229,81.0642,80.9238,80.9321,135718.0
2016-11-17 12:30:00,98.0,98.01,97.73,97.87,120570.0,80.9321,80.9404,80.7091,80.8247,120570.0
2016-11-17 13:00:00,97.87,98.08,97.84,98.05,102978.0,80.8247,80.9982,80.8,80.9734,102978.0
2016-11-17 13:30:00,98.05,98.27,98.01,98.24,171930.0,80.9734,81.1551,80.9404,81.1303,171930.0
2016-11-17 14:00:00,98.25,98.94,98.21,98.86,701397.0,81.1386,81.7084,81.1055,81.6423,701397.0
2016-11-17 14:30:00,98.85,98.87,98.61,98.65,325620.0,81.6341,81.6506,81.4359,81.4689,325620.0
2016-11-17 15:00:00,98.66,98.72,98.4,98.71,398759.0,81.4772,81.5267,81.2624,81.5185,398759.0
2016-11-17 15:30:00,98.72,98.92,98.68,98.81,658785.0,81.5267,81.6919,81.4937,81.601,658785.0
2016-11-18 09:30:00,98.93,99.18,98.59,99.14,406172.0,81.7001,81.9066,81.4194,81.8736,406172.0
2016-11-18 10:00:00,99.18,99.56,99.0,99.53,145469.0,81.9066,82.2204,81.7579,82.1956,145469.0
2016-11-18 10:30:00,99.53,99.53,98.98,99.03,116060.0,82.1956,82.1956,81.7414,81.7827,116060.0
2016-11-18 11:00:00,99.02,99.74,98.95,99.65,224546.0,81.7745,82.3691,81.7167,82.2947,224546.0
2016-11-18 11:30:00,99.65,99.65,99.44,99.55,141819.0,82.2947,82.2947,82.1213,82.2122,141819.0
2016-11-18 12:00:00,99.55,99.85,99.41,99.61,299393.0,82.2122,82.4599,82.0965,82.2617,299393.0
2016-11-18 12:30:00,99.6,99.61,99.48,99.6,135716.0,82.2534,82.2617,82.1543,82.2534,135716.0
2016-11-18 13:00:00,99.59,99.83,99.53,99.8,130413.0,82.2452,82.4434,82.1956,82.4186,130413.0
2016-11-18 13:30:00,99.8,100.0,99.69,99.97,321074.0,82.4186,82.5838,82.3278,82.559,321074.0
2016-11-18 14:00:00,99.97,100.0,99.79,99.86,220394.0,82.559,82.5838,82.4104,82.4682,220394.0
2016-11-18 14:30:00,99.86,99.88,99.71,99.8,207531.0,82.4682,82.4847,82.3443,82.4186,207531.0
2016-11-18 15:00:00,99.81,99.86,99.71,99.73,196973.0,82.4269,82.4682,82.3443,82.3608,196973.0
2016-11-18 15:30:00,99.72,99.88,99.69,99.83,422511.0,82.3525,82.4847,82.3278,82.4434,422511.0
2016-11-21 09:30:00,100.1,100.83,100.0,100.46,213714.0,82.6664,83.2692,82.5838,82.9637,213714.0
2016-11-21 10:00:00,100.48,100.74,100.41,100.51,162594.0,82.9802,83.1949,82.9224,83.005,162594.0
2016-11-21 10:30:00,100.53,100.76,100.44,100.69,176304.0,83.0215,83.2114,82.9472,83.1536,176304.0
2016-11-21 11:00:00,100.69,100.92,100.55,100.92,192904.0,83.1536,83.3436,83.038,83.3436,192904.0
2016-11-21 11:30:00,100.9,101.21,100.82,101.17,220573.0,83.327,83.583,83.261,83.55,220573.0
2016-11-21 12:00:00,101.16,101.22,101.05,101.2,147318.0,83.5418,83.5913,83.4509,83.5748,147318.0
2016-11-21 12:30:00,101.2,101.63,101.17,101.58,192741.0,83.5748,83.9299,83.55,83.8886,192741.0
2016-11-21 13:00:00,101.57,101.6,101.33,101.45,229889.0,83.8803,83.9051,83.6821,83.7812,229889.0
2016-11-21 13:30:00,101.48,101.48,101.28,101.28,157974.0,83.806,83.806,83.6409,83.6409,157974.0
2016-11-21 14:00:00,101.29,101.4,101.17,101.25,157838.0,83.6491,83.74,83.55,83.6161,157838.0
2016-11-21 14:30:00,101.25,101.27,100.95,101.06,168318.0,83.6161,83.6326,83.3683,83.4592,168318.0
2016-11-21 15:00:00,101.07,101.2,100.82,100.82,179302.0,83.4674,83.5748,83.261,83.261,179302.0
2016-11-21 15:30:00,100.83,100.95,100.72,100.76,500415.0,83.2692,83.3683,83.1784,83.2114,500415.0
2016-11-22 09:30:00,101.1,101.22,100.76,101.08,275896.0,83.4922,83.5913,83.2114,83.4757,275896.0
2016-11-22 10:00:00,101.06,101.18,100.95,100.98,228726.0,83.4592,83.5583,83.3683,83.3931,228726.0
2016-11-22 10:30:00,100.97,101.08,100.76,100.76,275368.0,83.3848,83.4757,83.2114,83.2114,275368.0
2016-11-22 11:00:00,100.76,100.86,100.64,100.65,165907.0,83.2114,83.294,83.1123,83.1206,165907.0
2016-11-22 11:30:00,100.67,100.73,100.48,100.6,178489.0,83.1371,83.1866,82.9802,83.0793,178489.0
2016-11-22 12:00:00,100.61,100.62,100.39,100.56,117060.0,83.0875,83.0958,82.9059,83.0463,117060.0
2016-11-22 12:30:00,100.56,100.64,100.5,100.55,79723.0,83.0463,83.1123,82.9967,83.038,79723.0
2016-11-22 13:00:00,100.56,100.66,100.42,100.62,103816.0,83.0463,83.1288,82.9306,83.0958,103816.0
2016-11-22 13:30:00,100.62,100.67,100.51,100.52,90657.0,83.0958,83.1371,83.005,83.0132,90657.0
2016-11-22 14:00:00,100.53,100.69,100.49,100.69,270981.0,83.0215,83.1536,82.9884,83.1536,270981.0
2016-11-22 14:30:00,100.69,100.75,100.63,100.69,114861.0,83.1536,83.2032,83.1041,83.1536,114861.0
2016-11-22 15:00:00,100.7,100.73,100.42,100.63,190151.0,83.1619,83.1866,82.9306,83.1041,190151.0
2016-11-22 15:30:00,100.63,100.7,100.47,100.48,568587.0,83.1041,83.1619,82.9719,82.9802,568587.0
2016-11-23 09:30:00,100.71,101.7,100.71,100.97,294668.0,83.1701,83.9877,83.1701,83.3848,294668.0
2016-11-23 10:00:00,101.0,101.27,100.8,101.03,290176.0,83.4096,83.6326,83.2445,83.4344,290176.0
2016-11-23 10:30:00,101.05,101.16,100.66,100.94,246011.0,83.4509,83.5418,83.1288,83.3601,246011.0
2016-11-23 11:00:00,100.93,101.18,100.82,101.13,199360.0,83.3518,83.5583,83.261,83.517,199360.0
2016-11-23 11:30:00,101.13,101.31,100.95,101.22,215250.0,83.517,83.6656,83.3683,83.5913,215250.0
2016-11-23 12:00:00,101.22,101.52,101.12,101.5,150785.0,83.5913,83.8391,83.5087,83.8225,150785.0
2016-11-23 12:30:00,101.5,101.52,101.2,101.22,108220.0,83.8225,83.8391,83.5748,83.5913,108220.0
2016-11-23 13:00:00,101.21,101.29,101.17,101.18,109907.0,83.583,83.6491,83.55,83.5583,109907.0
2016-11-23 13:30:00,101.19,101.34,101.15,101.25,128357.0,83.5665,83.6904,83.5335,83.6161,128357.0
2016-11-23 14:00:00,101.24,101.39,101.21,101.28,130236.0,83.6078,83.7317,83.583,83.6409,130236.0
2016-11-23 14:30:00,101.27,101.41,101.2,101.28,103097.0,83.6326,83.7482,83.5748,83.6409,103097.0
2016-11-23 15:00:00,101.29,101.42,101.23,101.35,214213.0,83.6491,83.7565,83.5996,83.6987,214213.0
2016-11-23 15:30:00,101.35,101.49,101.33,101.38,325570.0,83.6987,83.8143,83.6821,83.7234,325570.0
2016-11-25 09:30:00,101.45,101.75,101.13,101.55,192516.0,83.7812,84.029,83.517,83.8638,192516.0
2016-11-25 10:00:00,101.54,101.98,101.5,101.96,130976.0,83.8556,84.2189,83.8225,84.2024,130976.0
2016-11-25 10:30:00,101.96,101.96,101.68,101.71,78186.0,84.2024,84.2024,83.9712,83.996,78186.0
2016-11-25 11:00:00,101.71,102.0,101.71,101.93,140353.0,83.996,84.2355,83.996,84.1776,140353.0
2016-11-25 11:30:00,101.89,102.16,101.87,102.0,127773.0,84.1446,84.3676,84.1281,84.2355,127773.0
2016-11-25 12:00:00,102.03,102.05,101.93,102.04,83054.0,84.2602,84.2767,84.1776,84.2685,83054.0
2016-11-25 12:30:00,102.05,102.1,101.89,102.09,130396.0,84.2767,84.318,84.1446,84.3098,130396.0
2016-11-28 09:30:00,101.32,101.4,100.67,101.04,364839.0,84.1766,84.2431,83.6366,83.944,364839.0
2016-11-28 10:00:00,101.04,101.25,100.81,100.9,192818.0,83.944,84.1185,83.7529,83.8277,192818.0
2016-11-28 10:30:00,100.93,101.04,100.83,100.97,139885.0,83.8526,83.944,83.7696,83.8859,139885.0
2016-11-28 11:00:00,100.95,100.98,100.69,100.88,133537.0,83.8692,83.8942,83.6532,83.8111,133537.0
2016-11-28 11:30:00,100.88,100.91,100.76,100.85,68933.0,83.8111,83.836,83.7114,83.7862,68933.0
2016-11-28 12:00:00,100.87,101.12,100.85,100.99,276757.0,83.8028,84.0105,83.7862,83.9025,276757.0
2016-11-28 12:30:00,100.98,101.1,100.91,100.93,69149.0,83.8942,83.9939,83.836,83.8526,69149.0
2016-11-28 13:00:00,100.94,100.97,100.61,100.7,76350.0,83.8609,83.8859,83.5868,83.6615,76350.0
2016-11-28 13:30:00,100.7,100.8,100.63,100.67,131664.0,83.6615,83.7446,83.6034,83.6366,131664.0
2016-11-28 14:00:00,100.67,100.9,100.67,100.8,253803.0,83.6366,83.8277,83.6366,83.7446,253803.0
2016-11-28 14:30:00,100.8,101.04,100.79,101.0,120399.0,83.7446,83.944,83.7363,83.9108,120399.0
2016-11-28 15:00:00,100.99,101.09,100.62,100.65,148851.0,83.9025,83.9856,83.5951,83.62,148851.0
2016-11-28 15:30:00,100.67,100.73,100.43,100.69,366887.0,83.6366,83.6865,83.4372,83.6532,366887.0
2016-11-29 09:30:00,100.53,101.05,100.1,100.25,275172.0,83.5203,83.9523,83.1631,83.2877,275172.0
2016-11-29 10:00:00,100.25,100.38,100.16,100.19,243912.0,83.2877,83.3957,83.2129,83.2378,243912.0
2016-11-29 10:30:00,100.17,100.6,100.17,100.5,176423.0,83.2212,83.5785,83.2212,83.4954,176423.0
2016-11-29 11:00:00,100.53,100.56,100.39,100.41,124005.0,83.5203,83.5452,83.404,83.4206,124005.0
2016-11-29 11:30:00,100.42,100.57,100.34,100.4,114338.0,83.4289,83.5535,83.3625,83.4123,114338.0
2016-11-29 12:00:00,100.42,100.51,100.35,100.46,82874.0,83.4289,83.5037,83.3708,83.4622,82874.0
2016-11-29 12:30:00,100.47,100.82,100.44,100.77,133547.0,83.4705,83.7612,83.4455,83.7197,133547.0
2016-11-29 13:00:00,100.78,100.8,100.62,100.63,105622.0,83.728,83.7446,83.5951,83.6034,105622.0
2016-11-29 13:30:00,100.63,100.73,100.56,100.7,94204.0,83.6034,83.6865,83.5452,83.6615,94204.0
2016-11-29 14:00:00,100.71,100.74,100.56,100.65,133838.0,83.6699,83.6948,83.5452,83.62,133838.0
2016-11-29 14:30:00,100.68,100.82,100.59,100.74,171674.0,83.6449,83.7612,83.5702,83.6948,171674.0
2016-11-29 15:00:00,100.75,100.75,100.56,100.63,234025.0,83.7031,83.7031,83.5452,83.6034,234025.0
2016-11-29 15:30:00,100.63,100.63,100.44,100.56,422354.0,83.6034,83.6034,83.4455,83.5452,422354.0
2016-11-30 09:30:00,101.36,102.73,101.28,102.51,607993.0,84.2099,85.3481,84.1434,85.1653,607993.0
2016-11-30 10:00:00,102.51,102.62,101.92,102.0,495181.0,85.1653,85.2567,84.6751,84.7416,495181.0
2016-11-30 10:30:00,101.96,102.18,101.95,102.02,202027.0,84.7084,84.8911,84.7,84.7582,202027.0
2016-11-30 11:00:00,102.03,102.24,101.96,101.99,214805.0,84.7665,84.941,84.7084,84.7333,214805.0
2016-11-30 11:30:00,101.99,102.25,101.95,102.12,196273.0,84.7333,84.9493,84.7,84.8413,196273.0
2016-11-30 12:00:00,102.12,102.27,101.92,102.1,247937.0,84.8413,84.9659,84.6751,84.8247,247937.0
2016-11-30 12:30:00,102.08,102.21,101.97,102.11,269191.0,84.8081,84.9161,84.7167,84.833,269191.0
2016-11-30 13:00:00,102.11,102.17,102.05,102.14,138154.0,84.833,84.8828,84.7831,84.8579,138154.0
2016-11-30 13:30:00,102.14,102.2,102.04,102.05,211952.0,84.8579,84.9077,84.7748,84.7831,211952.0
2016-11-30 14:00:00,102.06,102.06,101.89,101.96,247940.0,84.7914,84.7914,84.6502,84.7084,247940.0
2016-11-30 14:30:00,101.94,101.96,101.25,101.29,264396.0,84.6917,84.7084,84.1185,84.1517,264396.0
2016-11-30 15:00:00,101.29,101.67,101.28,101.58,271100.0,84.1517,84.4674,84.1434,84.3927,271100.0
2016-11-30 15:30:00,101.59,101.83,101.29,101.34,916870.0,84.401,84.6004,84.1517,84.1933,916870.0
2016-12-01 09:30:00,101.84,102.6,101.61,102.6,429943.0,84.6087,85.2401,84.4176,85.2401,429943.0
2016-12-01 10:00:00,102.52,102.75,102.1,102.71,360952.0,85.1736,85.3647,84.8247,85.3315,360952.0
2016-12-01 10:30:00,102.71,103.48,102.52,103.46,362063.0,85.3315,85.9712,85.1736,85.9546,362063.0
2016-12-01 11:00:00,103.44,103.96,103.13,103.29,427667.0,85.9379,86.37,85.6804,85.8133,427667.0
2016-12-01 11:30:00,103.33,103.9,103.24,103.75,248622.0,85.8466,86.3201,85.7718,86.1955,248622.0
2016-12-01 12:00:00,103.77,103.86,103.43,103.56,175705.0,86.2121,86.2869,85.9296,86.0376,175705.0
2016-12-01 12:30:00,103.56,103.75,103.21,103.32,179685.0,86.0376,86.1955,85.7469,85.8382,179685.0
2016-12-01 13:00:00,103.29,103.53,103.29,103.38,147953.0,85.8133,86.0127,85.8133,85.8881,147953.0
2016-12-01 13:30:00,103.37,103.64,103.37,103.44,140657.0,85.8798,86.1041,85.8798,85.9379,140657.0
2016-12-01 14:00:00,103.44,103.58,103.3,103.44,162246.0,85.9379,86.0543,85.8216,85.9379,162246.0
2016-12-01 14:30:00,103.43,103.63,103.38,103.49,257255.0,85.9296,86.0958,85.8881,85.9795,257255.0
2016-12-01 15:00:00,103.5,103.62,103.19,103.2,272563.0,85.9878,86.0875,85.7302,85.7385,272563.0
2016-12-01 15:30:00,103.2,103.58,103.18,103.4,665236.0,85.7385,86.0543,85.7219,85.9047,665236.0
2016-12-02 09:30:00,103.38,103.6,102.57,103.05,404999.0,85.8881,86.0709,85.2151,85.6139,404999.0
2016-12-02 10:00:00,103.05,103.29,102.91,103.17,254573.0,85.6139,85.8133,85.4976,85.7136,254573.0
2016-12-02 10:30:00,103.16,103.26,102.96,103.09,155758.0,85.7053,85.7884,85.5392,85.6472,155758.0
2016-12-02 11:00:00,103.08,103.11,102.65,102.69,182659.0,85.6389,85.6638,85.2816,85.3148,182659.0
2016-12-02 11:30:00,102.7,102.83,102.62,102.71,183118.0,85.3231,85.4312,85.2567,85.3315,183118.0
2016-12-02 12:00:00,102.7,102.73,102.23,102.32,129531.0,85.3231,85.3481,84.9327,85.0074,129531.0
2016-12-02 12:30:00,102.32,102.69,102.02,102.49,264675.0,85.0074,85.3148,84.7582,85.1487,264675.0
2016-12-02 13:00:00,102.48,102.6,102.25,102.33,220713.0,85.1404,85.2401,84.9493,85.0158,220713.0
2016-12-02 13:30:00,102.33,102.64,102.32,102.63,137444.0,85.0158,85.2733,85.0074,85.265,137444.0
2016-12-02 14:00:00,102.64,102.64,102.44,102.48,141020.0,85.2733,85.2733,85.1071,85.1404,141020.0
2016-12-02 14:30:00,102.48,102.53,102.43,102.44,156942.0,85.1404,85.1819,85.0988,85.1071,156942.0
2016-12-02 15:00:00,102.45,102.74,102.32,102.74,224209.0,85.1154,85.3564,85.0074,85.3564,224209.0
2016-12-02 15:30:00,102.71,102.83,102.55,102.65,375636.0,85.3315,85.4312,85.1985,85.2816,375636.0
2016-12-05 09:30:00,103.32,103.75,102.91,103.23,396623.0,85.8382,86.1955,85.4976,85.7635,396623.0
2016-12-05 10:00:00,103.24,103.62,103.19,103.39,222012.0,85.7718,86.0875,85.7302,85.8964,222012.0
2016-12-05 10:30:00,103.39,103.59,103.28,103.5,192257.0,85.8964,86.0626,85.805,85.9878,192257.0
2016-12-05 11:00:00,103.5,103.72,103.46,103.54,166287.0,85.9878,86.1706,85.9546,86.021,166287.0
2016-12-05 11:30:00,103.53,103.59,102.94,102.99,171791.0,86.0127,86.0626,85.5225,85.5641,171791.0
2016-12-05 12:00:00,103.02,103.41,102.93,103.23,146512.0,85.589,85.913,85.5142,85.7635,146512.0
2016-12-05 12:30:00,103.23,103.42,103.17,103.36,146505.0,85.7635,85.9213,85.7136,85.8715,146505.0
2016-12-05 13:00:00,103.36,103.42,103.24,103.25,138729.0,85.8715,85.9213,85.7718,85.7801,138729.0
2016-12-05 13:30:00,103.25,103.31,103.13,103.29,117512.0,85.7801,85.8299,85.6804,85.8133,117512.0
2016-12-05 14:00:00,103.28,103.28,102.98,103.04,165502.0,85.805,85.805,85.5558,85.6056,165502.0
2016-12-05 14:30:00,103.05,103.12,102.96,103.02,126252.0,85.6139,85.6721,85.5392,85.589,126252.0
2016-12-05 15:00:00,103.03,103.2,102.99,103.0,205446.0,85.5973,85.7385,85.5641,85.5724,205446.0
2016-12-05 15:30:00,103.0,103.04,102.81,102.85,420448.0,85.5724,85.6056,85.4145,85.4478,420448.0
2016-12-06 09:30:00,103.0,103.31,102.3,102.38,237878.0,85.5724,85.8299,84.9908,85.0573,237878.0
2016-12-06 10:00:00,102.37,102.8,102.34,102.73,154312.0,85.049,85.4062,85.0241,85.3481,154312.0
2016-12-06 10:30:00,102.73,103.17,102.52,102.58,188918.0,85.3481,85.7136,85.1736,85.2235,188918.0
2016-12-06 11:00:00,102.55,102.9,102.4,102.85,142842.0,85.1985,85.4893,85.0739,85.4478,142842.0
2016-12-06 11:30:00,102.8,102.86,102.57,102.75,117454.0,85.4062,85.4561,85.2151,85.3647,117454.0
2016-12-06 12:00:00,102.75,103.02,102.69,103.0,136815.0,85.3647,85.589,85.3148,85.5724,136815.0
2016-12-06 12:30:00,103.01,103.06,102.86,103.06,129020.0,85.5807,85.6222,85.4561,85.6222,129020.0
2016-12-06 13:00:00,103.07,103.1,102.8,102.87,96085.0,85.6305,85.6555,85.4062,85.4644,96085.0
2016-12-06 13:30:00,102.86,102.9,102.73,102.86,124037.0,85.4561,85.4893,85.3481,85.4561,124037.0
2016-12-06 14:00:00,102.87,103.0,102.78,102.86,191067.0,85.4644,85.5724,85.3896,85.4561,191067.0
2016-12-06 14:30:00,102.85,102.94,102.8,102.9,204197.0,85.4478,85.5225,85.4062,85.4893,204197.0
2016-12-06 15:00:00,102.9,103.07,102.89,103.06,263388.0,85.4893,85.6305,85.481,85.6222,263388.0
2016-12-06 15:30:00,103.07,103.28,103.03,103.17,567658.0,85.6305,85.805,85.5973,85.7136,567658.0
2016-12-07 09:30:00,103.49,103.88,102.72,103.88,426140.0,85.9795,86.3035,85.3398,86.3035,426140.0
2016-12-07 10:00:00,103.88,104.35,103.54,104.27,247998.0,86.3035,86.694,86.021,86.6275,247998.0
2016-12-07 10:30:00,104.27,104.56,103.99,104.53,216068.0,86.6275,86.8684,86.3949,86.8435,216068.0
2016-12-07 11:00:00,104.51,105.0,104.33,104.68,257176.0,86.8269,87.234,86.6774,86.9681,257176.0
2016-12-07 11:30:00,104.7,105.15,104.57,104.93,219048.0,86.9847,87.3586,86.8767,87.1758,219048.0
2016-12-07 12:00:00,104.94,105.01,104.76,104.92,180338.0,87.1841,87.2423,87.0346,87.1675,180338.0
2016-12-07 12:30:00,104.91,105.13,104.8,105.1,209819.0,87.1592,87.342,87.0678,87.3171,209819.0
2016-12-07 13:00:00,105.09,105.52,105.04,105.4,174242.0,87.3088,87.666,87.2672,87.5663,174242.0
2016-12-07 13:30:00,105.39,106.19,105.37,106.12,253164.0,87.558,88.2226,87.5414,88.1645,253164.0
2016-12-07 14:00:00,106.08,106.15,105.72,105.84,218469.0,88.1313,88.1894,87.8322,87.9319,218469.0
2016-12-07 14:30:00,105.83,106.19,105.76,106.13,478286.0,87.9236,88.2226,87.8654,88.1728,478286.0
2016-12-07 15:00:00,106.15,106.27,106.07,106.15,435341.0,88.1894,88.2891,88.1229,88.1894,435341.0
2016-12-07 15:30:00,106.15,106.5,106.11,106.32,614810.0,88.1894,88.4802,88.1562,88.3306,614810.0
2016-12-08 09:30:00,106.32,106.62,105.73,106.05,471113.0,88.3306,88.5799,87.8405,88.1063,471113.0
2016-12-08 10:00:00,106.03,106.05,104.98,105.06,355634.0,88.0897,88.1063,87.2174,87.2838,355634.0
2016-12-08 10:30:00,105.05,105.24,104.74,104.97,282038.0,87.2755,87.4334,87.018,87.2091,282038.0
2016-12-08 11:00:00,104.95,105.58,104.92,105.3,212997.0,87.1924,87.7159,87.1675,87.4832,212997.0
2016-12-08 11:30:00,105.29,105.32,104.89,105.18,191378.0,87.4749,87.4998,87.1426,87.3835,191378.0
2016-12-08 12:00:00,105.2,105.66,104.96,105.53,132650.0,87.4001,87.7823,87.2008,87.6743,132650.0
2016-12-08 12:30:00,105.53,105.83,105.52,105.64,134710.0,87.6743,87.9236,87.666,87.7657,134710.0
2016-12-08 13:00:00,105.62,105.72,105.5,105.54,181568.0,87.7491,87.8322,87.6494,87.6826,181568.0
2016-12-08 13:30:00,105.54,105.73,105.51,105.61,204612.0,87.6826,87.8405,87.6577,87.7408,204612.0
2016-12-08 14:00:00,105.61,105.62,105.22,105.34,176518.0,87.7408,87.7491,87.4168,87.5165,176518.0
2016-12-08 14:30:00,105.36,105.42,105.06,105.18,172146.0,87.5331,87.5829,87.2838,87.3835,172146.0
2016-12-08 15:00:00,105.18,105.4,105.11,105.19,191835.0,87.3835,87.5663,87.3254,87.3918,191835.0
2016-12-08 15:30:00,105.2,105.54,105.17,105.36,389472.0,87.4001,87.6826,87.3752,87.5331,389472.0
2016-12-09 09:30:00,104.47,105.18,104.03,104.91,421092.0,86.7937,87.3835,86.4281,87.1592,421092.0
2016-12-09 10:00:00,104.94,105.48,104.85,105.16,439202.0,87.1841,87.6328,87.1094,87.3669,439202.0
2016-12-09 10:30:00,105.15,105.2,104.29,104.49,210635.0,87.3586,87.4001,86.6441,86.8103,210635.0
2016-12-09 11:00:00,104.51,104.86,104.48,104.53,223530.0,86.8269,87.1177,86.802,86.8435,223530.0
2016-12-09 11:30:00,104.55,104.75,104.4,104.58,179526.0,86.8601,87.0263,86.7355,86.8851,179526.0
2016-12-09 12:00:00,104.56,105.09,104.5,105.05,176603.0,86.8684,87.3088,86.8186,87.2755,176603.0
2016-12-09 12:30:00,105.05,105.17,104.97,105.12,327567.0,87.2755,87.3752,87.2091,87.3337,327567.0
2016-12-09 13:00:00,105.16,105.27,104.95,105.12,201643.0,87.3669,87.4583,87.1924,87.3337,201643.0
2016-12-09 13:30:00,105.13,105.35,104.85,104.93,241101.0,87.342,87.5248,87.1094,87.1758,241101.0
2016-12-09 14:00:00,104.92,105.06,104.76,104.8,185302.0,87.1675,87.2838,87.0346,87.0678,185302.0
2016-12-09 14:30:00,104.8,105.08,104.79,105.08,144350.0,87.0678,87.3005,87.0595,87.3005,144350.0
2016-12-09 15:00:00,105.07,105.3,104.98,105.22,193396.0,87.2921,87.4832,87.2174,87.4168,193396.0
2016-12-09 15:30:00,105.21,105.24,104.81,105.01,480735.0,87.4085,87.4334,87.0761,87.2423,480735.0
2016-12-12 09:30:00,105.33,105.33,102.91,104.54,392020.0,87.5082,87.5082,85.4976,86.8518,392020.0
2016-12-12 10:00:00,104.56,104.83,104.1,104.23,229522.0,86.8684,87.0928,86.4863,86.5943,229522.0
2016-12-12 10:30:00,104.26,104.48,104.11,104.14,138076.0,86.6192,86.802,86.4946,86.5195,138076.0
2016-12-12 11:00:00,104.15,104.21,103.36,103.4,240925.0,86.5278,86.5777,85.8715,85.9047,240925.0
2016-12-12 11:30:00,103.38,103.58,103.19,103.57,300801.0,85.8881,86.0543,85.7302,86.0459,300801.0
2016-12-12 12:00:00,103.58,103.65,103.39,103.42,131281.0,86.0543,86.1124,85.8964,85.9213,131281.0
2016-12-12 12:30:00,103.41,103.77,103.41,103.63,166632.0,85.913,86.2121,85.913,86.0958,166632.0
2016-12-12 13:00:00,103.63,103.84,103.61,103.78,155251.0,86.0958,86.2703,86.0792,86.2204,155251.0
2016-12-12 13:30:00,103.79,104.06,103.67,104.05,144864.0,86.2287,86.453,86.129,86.4447,144864.0
2016-12-12 14:00:00,104.02,104.36,103.97,104.28,178327.0,86.4198,86.7023,86.3783,86.6358,178327.0
2016-12-12 14:30:00,104.31,104.4,104.19,104.35,245292.0,86.6607,86.7355,86.561,86.694,245292.0
2016-12-12 15:00:00,104.34,104.42,104.12,104.22,380642.0,86.6857,86.7521,86.5029,86.586,380642.0
2016-12-12 15:30:00,104.24,104.35,104.11,104.32,497715.0,86.6026,86.694,86.4946,86.669,497715.0
2016-12-13 09:30:00,104.59,104.74,103.77,104.08,279367.0,86.8934,87.018,86.2121,86.4697,279367.0
2016-12-13 10:00:00,104.09,104.24,103.45,103.62,262434.0,86.478,86.6026,85.9462,86.0875,262434.0
2016-12-13 10:30:00,103.61,103.67,103.3,103.46,269213.0,86.0792,86.129,85.8216,85.9546,269213.0
2016-12-13 11:00:00,103.47,103.53,103.22,103.27,222745.0,85.9629,86.0127,85.7552,85.7967,222745.0
2016-12-13 11:30:00,103.27,103.33,103.12,103.31,295164.0,85.7967,85.8466,85.6721,85.8299,295164.0
2016-12-13 12:00:00,103.33,103.87,103.27,103.75,223213.0,85.8466,86.2952,85.7967,86.1955,223213.0
2016-12-13 12:30:00,103.75,104.26,103.74,104.25,110112.0,86.1955,86.6192,86.1872,86.6109,110112.0
2016-12-13 13:00:00,104.24,104.46,104.16,104.46,139606.0,86.6026,86.7854,86.5361,86.7854,139606.0
2016-12-13 13:30:00,104.46,104.53,104.22,104.41,188417.0,86.7854,86.8435,86.586,86.7438,188417.0
2016-12-13 14:00:00,104.4,104.47,104.02,104.02,168946.0,86.7355,86.7937,86.4198,86.4198,168946.0
2016-12-13 14:30:00,104.01,104.2,103.98,104.02,211573.0,86.4115,86.5693,86.3866,86.4198,211573.0
2016-12-13 15:00:00,104.03,104.07,103.82,103.96,230748.0,86.4281,86.4613,86.2536,86.37,230748.0
2016-12-13 15:30:00,103.96,104.07,103.78,104.04,650931.0,86.37,86.4613,86.2204,86.4364,650931.0
2016-12-14 09:30:00,104.19,104.83,104.0,104.41,299222.0,86.561,87.0928,86.4032,86.7438,299222.0
2016-12-14 10:00:00,104.37,104.47,103.86,103.99,191995.0,86.7106,86.7937,86.2869,86.3949,191995.0
2016-12-14 10:30:00,103.96,104.04,103.54,103.72,140936.0,86.37,86.4364,86.021,86.1706,140936.0
2016-12-14 11:00:00,103.72,104.15,103.57,103.98,154886.0,86.1706,86.5278,86.0459,86.3866,154886.0
2016-12-14 11:30:00,103.96,103.97,103.4,103.61,98372.0,86.37,86.3783,85.9047,86.0792,98372.0
2016-12-14 12:00:00,103.63,104.01,103.62,103.99,79328.0,86.0958,86.4115,86.0875,86.3949,79328.0
2016-12-14 12:30:00,103.97,104.2,103.95,104.0,154145.0,86.3783,86.5693,86.3616,86.4032,154145.0
2016-12-14 13:00:00,104.0,104.14,103.99,104.02,109004.0,86.4032,86.5195,86.3949,86.4198,109004.0
2016-12-14 13:30:00,104.0,104.25,103.95,104.25,116868.0,86.4032,86.6109,86.3616,86.6109,116868.0
2016-12-14 14:00:00,104.18,104.5,103.11,103.11,208847.0,86.5527,86.8186,85.6638,85.6638,208847.0
2016-12-14 14:30:00,103.15,103.79,103.13,103.36,160005.0,85.697,86.2287,85.6804,85.8715,160005.0
2016-12-14 15:00:00,103.34,103.55,102.99,103.03,227271.0,85.8549,86.0293,85.5641,85.5973,227271.0
2016-12-14 15:30:00,103.05,103.43,102.67,102.82,645232.0,85.6139,85.9296,85.2982,85.4228,645232.0
2016-12-15 09:30:00,102.98,104.0,102.51,104.0,343441.0,85.5558,86.4032,85.1653,86.4032,343441.0
2016-12-15 10:00:00,104.0,104.28,103.6,103.76,369185.0,86.4032,86.6358,86.0709,86.2038,369185.0
2016-12-15 10:30:00,103.73,104.22,103.73,104.11,250057.0,86.1789,86.586,86.1789,86.4946,250057.0
2016-12-15 11:00:00,104.12,104.65,104.12,104.48,223486.0,86.5029,86.9432,86.5029,86.802,223486.0
2016-12-15 11:30:00,104.48,104.87,104.29,104.65,247379.0,86.802,87.126,86.6441,86.9432,247379.0
2016-12-15 12:00:00,104.63,104.79,104.51,104.7,207458.0,86.9266,87.0595,86.8269,86.9847,207458.0
2016-12-15 12:30:00,104.69,104.8,104.38,104.65,164266.0,86.9764,87.0678,86.7189,86.9432,164266.0
2016-12-15 13:00:00,104.63,104.94,104.63,104.84,217412.0,86.9266,87.1841,86.9266,87.1011,217412.0
2016-12-15 13:30:00,104.86,104.89,104.31,104.34,231058.0,87.1177,87.1426,86.6607,86.6857,231058.0
2016-12-15 14:00:00,104.34,104.6,104.24,104.57,177348.0,86.6857,86.9017,86.6026,86.8767,177348.0
2016-12-15 14:30:00,104.56,104.87,104.5,104.74,196674.0,86.8684,87.126,86.8186,87.018,196674.0
2016-12-15 15:00:00,104.73,104.91,104.64,104.8,308935.0,87.0097,87.1592,86.9349,87.0678,308935.0
2016-12-15 15:30:00,104.81,104.84,104.59,104.7,721706.0,87.0761,87.1011,86.8934,86.9847,721706.0
2016-12-16 09:30:00,104.74,104.97,103.36,104.25,1263144.0,87.018,87.2091,85.8715,86.6109,1263144.0
2016-12-16 10:00:00,104.18,104.22,103.96,103.97,300145.0,86.5527,86.586,86.37,86.3783,300145.0
2016-12-16 10:30:00,103.97,104.06,103.71,103.71,233669.0,86.3783,86.453,86.1623,86.1623,233669.0
2016-12-16 11:00:00,103.72,103.88,103.65,103.78,208212.0,86.1706,86.3035,86.1124,86.2204,208212.0
2016-12-16 11:30:00,103.78,104.16,103.75,104.01,279557.0,86.2204,86.5361,86.1955,86.4115,279557.0
2016-12-16 12:00:00,104.01,104.02,103.53,103.71,186876.0,86.4115,86.4198,86.0127,86.1623,186876.0
2016-12-16 12:30:00,103.71,103.71,103.36,103.59,114724.0,86.1623,86.1623,85.8715,86.0626,114724.0
2016-12-16 13:00:00,103.59,103.6,103.18,103.24,196256.0,86.0626,86.0709,85.7219,85.7718,196256.0
2016-12-16 13:30:00,103.25,103.26,103.05,103.07,134934.0,85.7801,85.7884,85.6139,85.6305,134934.0
2016-12-16 14:00:00,103.07,103.4,103.05,103.4,215033.0,85.6305,85.9047,85.6139,85.9047,215033.0
2016-12-16 14:30:00,103.39,103.46,103.35,103.42,126433.0,85.8964,85.9546,85.8632,85.9213,126433.0
2016-12-16 15:00:00,103.42,103.48,103.31,103.39,251605.0,85.9213,85.9712,85.8299,85.8964,251605.0
2016-12-16 15:30:00,103.38,103.5,103.18,103.33,546981.0,85.8881,85.9878,85.7219,85.8466,546981.0
2016-12-19 09:30:00,103.08,103.89,103.04,103.61,277753.0,85.6389,86.3118,85.6056,86.0792,277753.0
2016-12-19 10:00:00,103.64,103.67,103.25,103.29,259377.0,86.1041,86.129,85.7801,85.8133,259377.0
2016-12-19 10:30:00,103.3,103.33,103.18,103.3,209775.0,85.8216,85.8466,85.7219,85.8216,209775.0
2016-12-19 11:00:00,103.29,103.31,102.74,102.79,171742.0,85.8133,85.8299,85.3564,85.3979,171742.0
2016-12-19 11:30:00,102.77,103.0,102.63,102.73,214837.0,85.3813,85.5724,85.265,85.3481,214837.0
2016-12-19 12:00:00,102.71,103.09,102.68,103.02,116646.0,85.3315,85.6472,85.3065,85.589,116646.0
2016-12-19 12:30:00,103.01,103.09,102.87,103.04,93121.0,85.5807,85.6472,85.4644,85.6056,93121.0
2016-12-19 13:00:00,103.06,103.12,102.9,102.99,101982.0,85.6222,85.6721,85.4893,85.5641,101982.0
2016-12-19 13:30:00,103.01,103.33,102.9,103.31,96412.0,85.5807,85.8466,85.4893,85.8299,96412.0
2016-12-19 14:00:00,103.31,103.45,103.24,103.32,115507.0,85.8299,85.9462,85.7718,85.8382,115507.0
2016-12-19 14:30:00,103.3,103.34,103.07,103.08,137937.0,85.8216,85.8549,85.6305,85.6389,137937.0
2016-12-19 15:00:00,103.07,103.29,103.02,103.25,140799.0,85.6305,85.8133,85.589,85.7801,140799.0
2016-12-19 15:30:00,103.26,103.43,103.19,103.41,311505.0,85.7884,85.9296,85.7302,85.913,311505.0
2016-12-20 09:30:00,103.55,104.36,103.54,104.09,225701.0,86.0293,86.7023,86.021,86.478,225701.0
2016-12-20 10:00:00,104.09,104.21,103.87,103.95,143471.0,86.478,86.5777,86.2952,86.3616,143471.0
2016-12-20 10:30:00,103.98,104.32,103.95,104.0,246498.0,86.3866,86.669,86.3616,86.4032,246498.0
2016-12-20 11:00:00,103.99,104.23,103.97,104.03,249088.0,86.3949,86.5943,86.3783,86.4281,249088.0
2016-12-20 11:30:00,104.02,104.18,103.92,103.95,120892.0,86.4198,86.5527,86.3367,86.3616,120892.0
2016-12-20 12:00:00,103.97,104.09,103.93,104.08,134741.0,86.3783,86.478,86.345,86.4697,134741.0
2016-12-20 12:30:00,104.07,104.32,103.98,104.24,180291.0,86.4613,86.669,86.3866,86.6026,180291.0
2016-12-20 13:00:00,104.23,104.41,104.19,104.19,134744.0,86.5943,86.7438,86.561,86.561,134744.0
2016-12-20 13:30:00,104.2,104.48,104.15,104.42,146536.0,86.5693,86.802,86.5278,86.7521,146536.0
2016-12-20 14:00:00,104.42,104.66,104.37,104.63,110691.0,86.7521,86.9515,86.7106,86.9266,110691.0
2016-12-20 14:30:00,104.62,104.77,104.47,104.69,144520.0,86.9183,87.0429,86.7937,86.9764,144520.0
2016-12-20 15:00:00,104.69,104.75,104.22,104.6,340681.0,86.9764,87.0263,86.586,86.9017,340681.0
2016-12-20 15:30:00,104.61,104.7,104.5,104.65,295726.0,86.91,86.9847,86.8186,86.9432,295726.0
2016-12-21 09:30:00,104.7,104.83,104.05,104.78,207655.0,86.9847,87.0928,86.4447,87.0512,207655.0
2016-12-21 10:00:00,104.77,105.21,104.68,105.08,177535.0,87.0429,87.4085,86.9681,87.3005,177535.0
2016-12-21 10:30:00,105.08,105.48,104.92,105.36,206538.0,87.3005,87.6328,87.1675,87.5331,206538.0
2016-12-21 11:00:00,105.37,105.55,105.36,105.47,82936.0,87.5414,87.6909,87.5331,87.6245,82936.0
2016-12-21 11:30:00,105.48,105.48,105.18,105.2,80760.0,87.6328,87.6328,87.3835,87.4001,80760.0
2016-12-21 12:00:00,105.22,105.32,105.11,105.27,76316.0,87.4168,87.4998,87.3254,87.4583,76316.0
2016-12-21 12:30:00,105.27,105.34,105.03,105.04,92080.0,87.4583,87.5165,87.2589,87.2672,92080.0
2016-12-21 13:00:00,105.06,105.1,104.83,104.88,102407.0,87.2838,87.3171,87.0928,87.1343,102407.0
2016-12-21 13:30:00,104.89,105.02,104.85,104.88,94537.0,87.1426,87.2506,87.1094,87.1343,94537.0
2016-12-21 14:00:00,104.9,104.98,104.74,104.88,90901.0,87.1509,87.2174,87.018,87.1343,90901.0
2016-12-21 14:30:00,104.88,105.0,104.86,104.89,98617.0,87.1343,87.234,87.1177,87.1426,98617.0
2016-12-21 15:00:00,104.89,104.94,104.78,104.83,97307.0,87.1426,87.1841,87.0512,87.0928,97307.0
2016-12-21 15:30:00,104.79,104.84,104.64,104.65,275616.0,87.0595,87.1011,86.9349,86.9432,275616.0
2016-12-22 09:30:00,104.12,104.64,103.37,104.61,433931.0,86.5029,86.9349,85.8798,86.91,433931.0
2016-12-22 10:00:00,104.6,104.79,104.4,104.65,227797.0,86.9017,87.0595,86.7355,86.9432,227797.0
2016-12-22 10:30:00,104.64,104.67,104.33,104.53,108734.0,86.9349,86.9598,86.6774,86.8435,108734.0
2016-12-22 11:00:00,104.5,104.55,104.28,104.3,147278.0,86.8186,86.8601,86.6358,86.6524,147278.0
2016-12-22 11:30:00,104.32,104.45,104.22,104.36,87881.0,86.669,86.777,86.586,86.7023,87881.0
2016-12-22 12:00:00,104.36,104.41,104.22,104.34,66081.0,86.7023,86.7438,86.586,86.6857,66081.0
2016-12-22 12:30:00,104.35,104.75,104.32,104.74,116936.0,86.694,87.0263,86.669,87.018,116936.0
2016-12-22 13:00:00,104.74,104.87,104.74,104.81,123023.0,87.018,87.126,87.018,87.0761,123023.0
2016-12-22 13:30:00,104.81,105.13,104.81,105.1,125346.0,87.0761,87.342,87.0761,87.3171,125346.0
2016-12-22 14:00:00,105.11,105.25,104.94,105.23,124430.0,87.3254,87.4417,87.1841,87.4251,124430.0
2016-12-22 14:30:00,105.23,105.27,105.06,105.21,144326.0,87.4251,87.4583,87.2838,87.4085,144326.0
2016-12-22 15:00:00,105.21,105.28,105.09,105.17,200445.0,87.4085,87.4666,87.3088,87.3752,200445.0
2016-12-22 15:30:00,105.17,105.28,105.13,105.2,317666.0,87.3752,87.4666,87.342,87.4001,317666.0
2016-12-23 09:30:00,105.23,105.27,104.61,105.02,176030.0,87.4251,87.4583,86.91,87.2506,176030.0
2016-12-23 10:00:00,104.95,105.27,104.8,104.92,99045.0,87.1924,87.4583,87.0678,87.1675,99045.0
2016-12-23 10:30:00,104.9,104.94,104.32,104.38,134423.0,87.1509,87.1841,86.669,86.7189,134423.0
2016-12-23 11:00:00,104.4,104.9,104.4,104.85,86918.0,86.7355,87.1509,86.7355,87.1094,86918.0
2016-12-23 11:30:00,104.87,104.93,104.71,104.82,75094.0,87.126,87.1758,86.9931,87.0844,75094.0
2016-12-23 12:00:00,104.82,104.94,104.7,104.93,54929.0,87.0844,87.1841,86.9847,87.1758,54929.0
2016-12-23 12:30:00,104.93,105.21,104.93,105.21,82697.0,87.1758,87.4085,87.1758,87.4085,82697.0
2016-12-23 13:00:00,105.18,105.22,105.0,105.05,67238.0,87.3835,87.4168,87.234,87.2755,67238.0
2016-12-23 13:30:00,105.05,105.12,104.97,105.02,77896.0,87.2755,87.3337,87.2091,87.2506,77896.0
2016-12-23 14:00:00,105.02,105.13,104.91,104.94,87830.0,87.2506,87.342,87.1592,87.1841,87830.0
2016-12-23 14:30:00,104.94,105.17,104.89,105.08,87412.0,87.1841,87.3752,87.1426,87.3005,87412.0
2016-12-23 15:00:00,105.11,105.19,105.08,105.12,95830.0,87.3254,87.3918,87.3005,87.3337,95830.0
2016-12-23 15:30:00,105.13,105.25,105.03,105.16,489327.0,87.342,87.4417,87.2589,87.3669,489327.0
2016-12-27 09:30:00,105.51,105.79,105.34,105.5,121604.0,87.6577,87.8903,87.5165,87.6494,121604.0
2016-12-27 10:00:00,105.45,105.69,105.42,105.57,66842.0,87.6078,87.8072,87.5829,87.7075,66842.0
2016-12-27 10:30:00,105.57,105.58,105.21,105.3,101596.0,87.7075,87.7159,87.4085,87.4832,101596.0
2016-12-27 11:00:00,105.31,105.62,105.31,105.62,57763.0,87.4915,87.7491,87.4915,87.7491,57763.0
2016-12-27 11:30:00,105.62,105.71,105.58,105.61,67200.0,87.7491,87.8239,87.7159,87.7408,67200.0
2016-12-27 12:00:00,105.62,105.73,105.58,105.67,49936.0,87.7491,87.8405,87.7159,87.7906,49936.0
2016-12-27 12:30:00,105.67,105.74,105.63,105.72,39192.0,87.7906,87.8488,87.7574,87.8322,39192.0
2016-12-27 13:00:00,105.7,105.78,105.66,105.67,48525.0,87.8155,87.882,87.7823,87.7906,48525.0
2016-12-27 13:30:00,105.67,105.78,105.67,105.72,51899.0,87.7906,87.882,87.7906,87.8322,51899.0
2016-12-27 14:00:00,105.72,105.92,105.69,105.86,67910.0,87.8322,87.9983,87.8072,87.9485,67910.0
2016-12-27 14:30:00,105.86,105.93,105.8,105.84,76265.0,87.9485,88.0066,87.8986,87.9319,76265.0
2016-12-27 15:00:00,105.84,105.88,105.78,105.81,78975.0,87.9319,87.9651,87.882,87.9069,78975.0
2016-12-27 15:30:00,105.82,105.87,105.65,105.7,197651.0,87.9152,87.9568,87.774,87.8155,197651.0
2016-12-28 09:30:00,105.75,106.32,105.54,105.93,164110.0,87.8571,88.3306,87.6826,88.0066,164110.0
2016-12-28 10:00:00,105.92,105.92,105.45,105.71,116412.0,87.9983,87.9983,87.6078,87.8239,116412.0
2016-12-28 10:30:00,105.75,105.88,105.51,105.82,113960.0,87.8571,87.9651,87.6577,87.9152,113960.0
2016-12-28 11:00:00,105.82,106.01,105.69,105.91,120269.0,87.9152,88.0731,87.8072,87.99,120269.0
2016-12-28 11:30:00,105.89,105.91,105.43,105.44,84194.0,87.9734,87.99,87.5912,87.5995,84194.0
2016-12-28 12:00:00,105.43,105.45,104.96,105.15,74006.0,87.5912,87.6078,87.2008,87.3586,74006.0
2016-12-28 12:30:00,105.15,105.15,104.72,104.96,60392.0,87.3586,87.3586,87.0014,87.2008,60392.0
2016-12-28 13:00:00,104.95,105.15,104.87,105.07,64299.0,87.1924,87.3586,87.126,87.2921,64299.0
2016-12-28 13:30:00,105.05,105.09,104.9,104.91,59536.0,87.2755,87.3088,87.1509,87.1592,59536.0
2016-12-28 14:00:00,104.88,105.04,104.81,104.83,82337.0,87.1343,87.2672,87.0761,87.0928,82337.0
2016-12-28 14:30:00,104.83,104.9,104.59,104.84,88582.0,87.0928,87.1509,86.8934,87.1011,88582.0
2016-12-28 15:00:00,104.85,104.98,104.8,104.85,84204.0,87.1094,87.2174,87.0678,87.1094,84204.0
2016-12-28 15:30:00,104.84,104.98,104.7,104.75,237314.0,87.1011,87.2174,86.9847,87.0263,237314.0
2016-12-29 09:30:00,104.88,105.25,104.47,104.75,162797.0,87.1343,87.4417,86.7937,87.0263,162797.0
2016-12-29 10:00:00,104.74,104.95,104.56,104.57,97659.0,87.018,87.1924,86.8684,86.8767,97659.0
2016-12-29 10:30:00,104.59,104.66,104.18,104.28,133424.0,86.8934,86.9515,86.5527,86.6358,133424.0
2016-12-29 11:00:00,104.29,104.55,104.28,104.43,92660.0,86.6441,86.8601,86.6358,86.7604,92660.0
2016-12-29 11:30:00,104.43,104.45,104.03,104.09,119347.0,86.7604,86.777,86.4281,86.478,119347.0
2016-12-29 12:00:00,104.09,104.25,103.99,104.18,92701.0,86.478,86.6109,86.3949,86.5527,92701.0
2016-12-29 12:30:00,104.18,104.48,104.11,104.45,76573.0,86.5527,86.802,86.4946,86.777,76573.0
2016-12-29 13:00:00,104.47,104.48,104.26,104.44,79246.0,86.7937,86.802,86.6192,86.7687,79246.0
2016-12-29 13:30:00,104.44,104.44,104.21,104.26,92317.0,86.7687,86.7687,86.5777,86.6192,92317.0
2016-12-29 14:00:00,104.25,104.51,104.25,104.44,101796.0,86.6109,86.8269,86.6109,86.7687,101796.0
2016-12-29 14:30:00,104.45,104.45,104.25,104.28,135354.0,86.777,86.777,86.6109,86.6358,135354.0
2016-12-29 15:00:00,104.27,104.39,104.17,104.31,168562.0,86.6275,86.7272,86.5444,86.6607,168562.0
2016-12-29 15:30:00,104.31,104.47,104.25,104.41,372636.0,86.6607,86.7937,86.6109,86.7438,372636.0
2016-12-30 09:30:00,104.18,104.84,104.18,104.26,147264.0,86.5527,87.1011,86.5527,86.6192,147264.0
2016-12-30 10:00:00,104.22,104.24,103.6,103.67,128458.0,86.586,86.6026,86.0709,86.129,128458.0
2016-12-30 10:30:00,103.66,104.09,103.66,104.09,122663.0,86.1207,86.478,86.1207,86.478,122663.0
2016-12-30 11:00:00,104.13,104.24,104.0,104.23,64913.0,86.5112,86.6026,86.4032,86.5943,64913.0
2016-12-30 11:30:00,104.23,104.3,103.98,104.01,44372.0,86.5943,86.6524,86.3866,86.4115,44372.0
2016-12-30 12:00:00,104.02,104.03,103.82,103.85,63354.0,86.4198,86.4281,86.2536,86.2786,63354.0
2016-12-30 12:30:00,103.85,103.88,103.63,103.75,57124.0,86.2786,86.3035,86.0958,86.1955,57124.0
2016-12-30 13:00:00,103.72,103.93,103.72,103.87,37792.0,86.1706,86.345,86.1706,86.2952,37792.0
2016-12-30 13:30:00,103.87,103.97,103.73,103.76,53644.0,86.2952,86.3783,86.1789,86.2038,53644.0
2016-12-30 14:00:00,103.75,103.79,103.54,103.6,70153.0,86.1955,86.2287,86.021,86.0709,70153.0
2016-12-30 14:30:00,103.55,103.75,103.25,103.3,128278.0,86.0293,86.1955,85.7801,85.8216,128278.0
2016-12-30 15:00:00,103.32,103.73,103.3,103.62,114605.0,85.8382,86.1789,85.8216,86.0875,114605.0
2016-12-30 15:30:00,103.63,103.78,103.34,103.74,567921.0,86.0958,86.2204,85.8549,86.1872,567921.0
2017-01-03 09:30:00,104.48,105.29,104.3,104.59,359215.0,86.802,87.4749,86.6524,86.8934,359215.0
2017-01-03 10:00:00,104.57,105.13,104.52,104.76,177064.0,86.8767,87.342,86.8352,87.0346,177064.0
2017-01-03 10:30:00,104.76,104.84,103.88,103.93,299593.0,87.0346,87.1011,86.3035,86.345,299593.0
2017-01-03 11:00:00,103.92,103.98,102.7,102.84,320747.0,86.3367,86.3866,85.3231,85.4395,320747.0
2017-01-03 11:30:00,102.83,102.97,102.56,102.96,336347.0,85.4312,85.5475,85.2068,85.5392,336347.0
2017-01-03 12:00:00,102.96,103.0,102.6,102.63,108710.0,85.5392,85.5724,85.2401,85.265,108710.0
2017-01-03 12:30:00,102.62,102.62,102.21,102.37,125580.0,85.2567,85.2567,84.9161,85.049,125580.0
2017-01-03 13:00:00,102.36,102.59,102.35,102.51,99012.0,85.0407,85.2318,85.0324,85.1653,99012.0
2017-01-03 13:30:00,102.52,102.54,102.11,102.25,145369.0,85.1736,85.1902,84.833,84.9493,145369.0
2017-01-03 14:00:00,102.25,102.54,102.25,102.42,142202.0,84.9493,85.1902,84.9493,85.0905,142202.0
2017-01-03 14:30:00,102.42,102.47,102.08,102.41,151075.0,85.0905,85.1321,84.8081,85.0822,151075.0
2017-01-03 15:00:00,102.42,102.5,102.22,102.28,181476.0,85.0905,85.157,84.9244,84.9742,181476.0
2017-01-03 15:30:00,102.27,102.58,102.07,102.53,464388.0,84.9659,85.2235,84.7997,85.1819,464388.0
2017-01-04 09:30:00,102.89,104.31,102.89,103.14,309549.0,85.481,86.6607,85.481,85.6887,309549.0
2017-01-04 10:00:00,103.17,103.27,102.51,102.58,329714.0,85.7136,85.7967,85.1653,85.2235,329714.0
2017-01-04 10:30:00,102.59,103.06,102.54,102.85,258239.0,85.2318,85.6222,85.1902,85.4478,258239.0
2017-01-04 11:00:00,102.87,103.13,102.84,102.89,159418.0,85.4644,85.6804,85.4395,85.481,159418.0
2017-01-04 11:30:00,102.89,103.07,102.82,102.89,129047.0,85.481,85.6305,85.4228,85.481,129047.0
2017-01-04 12:00:00,102.91,103.03,102.56,102.75,204648.0,85.4976,85.5973,85.2068,85.3647,204648.0
2017-01-04 12:30:00,102.78,102.8,102.6,102.75,128696.0,85.3896,85.4062,85.2401,85.3647,128696.0
2017-01-04 13:00:00,102.74,102.8,102.52,102.65,148871.0,85.3564,85.4062,85.1736,85.2816,148871.0
2017-01-04 13:30:00,102.67,102.76,102.51,102.54,203853.0,85.2982,85.373,85.1653,85.1902,203853.0
2017-01-04 14:00:00,102.53,102.93,102.53,102.9,141690.0,85.1819,85.5142,85.1819,85.4893,141690.0
2017-01-04 14:30:00,102.88,103.07,102.62,102.76,164847.0,85.4727,85.6305,85.2567,85.373,164847.0
2017-01-04 15:00:00,102.76,102.87,102.7,102.78,190169.0,85.373,85.4644,85.3231,85.3896,190169.0
2017-01-04 15:30:00,102.77,103.21,102.76,103.14,527046.0,85.3813,85.7469,85.373,85.6887,527046.0
2017-01-05 09:30:00,103.05,103.36,102.64,102.92,231010.0,85.6139,85.8715,85.2733,85.5059,231010.0
2017-01-05 10:00:00,102.92,103.35,102.82,103.22,235896.0,85.5059,85.8632,85.4228,85.7552,235896.0
2017-01-05 10:30:00,103.29,103.29,102.43,102.53,257288.0,85.8133,85.8133,85.0988,85.1819,257288.0
2017-01-05 11:00:00,102.54,102.67,101.78,101.82,311160.0,85.1902,85.2982,84.5588,84.592,311160.0
2017-01-05 11:30:00,101.82,101.96,101.22,101.29,392180.0,84.592,84.7084,84.0936,84.1517,392180.0
2017-01-05 12:00:00,101.28,102.13,101.24,102.0,397196.0,84.1434,84.8496,84.1102,84.7416,397196.0
2017-01-05 12:30:00,101.99,102.02,101.74,101.76,169840.0,84.7333,84.7582,84.5256,84.5422,169840.0
2017-01-05 13:00:00,101.76,102.09,101.55,101.7,167098.0,84.5422,84.8164,84.3677,84.4923,167098.0
2017-01-05 13:30:00,101.7,101.81,101.59,101.7,190562.0,84.4923,84.5837,84.401,84.4923,190562.0
2017-01-05 14:00:00,101.71,102.18,101.6,102.15,269505.0,84.5007,84.8911,84.4093,84.8662,269505.0
2017-01-05 14:30:00,102.15,102.16,101.45,101.49,287774.0,84.8662,84.8745,84.2846,84.3179,287774.0
2017-01-05 15:00:00,101.47,102.05,101.34,102.04,224944.0,84.3013,84.7831,84.1933,84.7748,224944.0
2017-01-05 15:30:00,102.04,102.21,101.91,102.11,425327.0,84.7748,84.9161,84.6668,84.833,425327.0
2017-01-06 09:30:00,102.03,102.29,101.2,102.12,307595.0,84.7665,84.9825,84.0769,84.8413,307595.0
2017-01-06 10:00:00,102.18,102.86,101.94,102.31,301672.0,84.8911,85.4561,84.6917,84.9991,301672.0
2017-01-06 10:30:00,102.28,102.38,101.67,101.89,256149.0,84.9742,85.0573,84.4674,84.6502,256149.0
2017-01-06 11:00:00,101.92,102.55,101.88,102.48,206835.0,84.6751,85.1985,84.6419,85.1404,206835.0
2017-01-06 11:30:00,102.45,102.82,102.11,102.75,290291.0,85.1154,85.4228,84.833,85.3647,290291.0
2017-01-06 12:00:00,102.77,102.88,102.52,102.83,116382.0,85.3813,85.4727,85.1736,85.4312,116382.0
2017-01-06 12:30:00,102.84,103.16,102.65,103.1,193954.0,85.4395,85.7053,85.2816,85.6555,193954.0
2017-01-06 13:00:00,103.12,103.6,103.07,103.54,238677.0,85.6721,86.0709,85.6305,86.021,238677.0
2017-01-06 13:30:00,103.53,103.77,103.51,103.65,152865.0,86.0127,86.2121,85.9961,86.1124,152865.0
2017-01-06 14:00:00,103.65,103.73,103.31,103.31,221537.0,86.1124,86.1789,85.8299,85.8299,221537.0
2017-01-06 14:30:00,103.32,103.47,103.17,103.41,172774.0,85.8382,85.9629,85.7136,85.913,172774.0
2017-01-06 15:00:00,103.42,103.59,103.18,103.23,187449.0,85.9213,86.0626,85.7219,85.7635,187449.0
2017-01-06 15:30:00,103.24,103.49,103.12,103.2,584834.0,85.7718,85.9795,85.6721,85.7385,584834.0
2017-01-09 09:30:00,103.73,103.74,102.2,103.04,393832.0,86.1789,86.1872,84.9077,85.6056,393832.0
2017-01-09 10:00:00,103.05,103.37,102.69,102.78,205482.0,85.6139,85.8798,85.3148,85.3896,205482.0
2017-01-09 10:30:00,102.78,103.06,102.55,102.89,163041.0,85.3896,85.6222,85.1985,85.481,163041.0
2017-01-09 11:00:00,102.89,102.97,102.65,102.74,141492.0,85.481,85.5475,85.2816,85.3564,141492.0
2017-01-09 11:30:00,102.67,102.77,102.23,102.42,149061.0,85.2982,85.3813,84.9327,85.0905,149061.0
2017-01-09 12:00:00,102.45,102.62,102.42,102.5,146545.0,85.1154,85.2567,85.0905,85.157,146545.0
2017-01-09 12:30:00,102.49,102.7,102.43,102.6,101489.0,85.1487,85.3231,85.0988,85.2401,101489.0
2017-01-09 13:00:00,102.59,102.62,102.15,102.2,120126.0,85.2318,85.2567,84.8662,84.9077,120126.0
2017-01-09 13:30:00,102.18,102.53,102.18,102.48,115159.0,84.8911,85.1819,84.8911,85.1404,115159.0
2017-01-09 14:00:00,102.48,102.52,102.17,102.28,126178.0,85.1404,85.1736,84.8828,84.9742,126178.0
2017-01-09 14:30:00,102.29,102.31,101.9,102.06,132177.0,84.9825,84.9991,84.6585,84.7914,132177.0
2017-01-09 15:00:00,102.06,102.27,102.04,102.21,213636.0,84.7914,84.9659,84.7748,84.9161,213636.0
2017-01-09 15:30:00,102.23,102.53,102.1,102.47,369547.0,84.9327,85.1819,84.8247,85.1321,369547.0
2017-01-10 09:30:00,102.56,103.86,101.91,103.86,291981.0,85.2068,86.2869,84.6668,86.2869,291981.0
2017-01-10 10:00:00,103.86,104.15,103.52,103.89,167730.0,86.2869,86.5278,86.0044,86.3118,167730.0
2017-01-10 10:30:00,103.9,104.03,103.77,103.85,136747.0,86.3201,86.4281,86.2121,86.2786,136747.0
2017-01-10 11:00:00,103.86,104.24,103.85,103.99,189976.0,86.2869,86.6026,86.2786,86.3949,189976.0
2017-01-10 11:30:00,104.0,104.03,103.75,103.79,126943.0,86.4032,86.4281,86.1955,86.2287,126943.0
2017-01-10 12:00:00,103.8,103.93,103.79,103.85,124496.0,86.237,86.345,86.2287,86.2786,124496.0
2017-01-10 12:30:00,103.85,103.87,103.38,103.54,121624.0,86.2786,86.2952,85.8881,86.021,121624.0
2017-01-10 13:00:00,103.54,103.92,103.49,103.75,841301.0,86.021,86.3367,85.9795,86.1955,841301.0
2017-01-10 13:30:00,103.75,103.85,103.49,103.53,128296.0,86.1955,86.2786,85.9795,86.0127,128296.0
2017-01-10 14:00:00,103.51,103.65,103.4,103.5,131599.0,85.9961,86.1124,85.9047,85.9878,131599.0
2017-01-10 14:30:00,103.5,103.76,103.49,103.66,122374.0,85.9878,86.2038,85.9795,86.1207,122374.0
2017-01-10 15:00:00,103.65,103.72,103.56,103.7,135069.0,86.1124,86.1706,86.0376,86.1539,135069.0
2017-01-10 15:30:00,103.7,103.91,103.39,103.42,375092.0,86.1539,86.3284,85.8964,85.9213,375092.0
2017-01-11 09:30:00,103.35,104.34,103.03,104.27,185355.0,85.8632,86.6857,85.5973,86.6275,185355.0
2017-01-11 10:00:00,104.27,104.58,104.0,104.55,133945.0,86.6275,86.8851,86.4032,86.8601,133945.0
2017-01-11 10:30:00,104.56,104.68,104.31,104.5,171975.0,86.8684,86.9681,86.6607,86.8186,171975.0
2017-01-11 11:00:00,104.49,104.83,104.36,104.52,174914.0,86.8103,87.0928,86.7023,86.8352,174914.0
2017-01-11 11:30:00,104.5,104.61,104.12,104.61,146751.0,86.8186,86.91,86.5029,86.91,146751.0
2017-01-11 12:00:00,104.61,104.61,103.75,103.91,234911.0,86.91,86.91,86.1955,86.3284,234911.0
2017-01-11 12:30:00,103.92,103.98,103.47,103.81,201741.0,86.3367,86.3866,85.9629,86.2453,201741.0
2017-01-11 13:00:00,103.87,103.96,103.41,103.44,97517.0,86.2952,86.37,85.913,85.9379,97517.0
2017-01-11 13:30:00,103.45,104.0,103.44,103.97,95659.0,85.9462,86.4032,85.9379,86.3783,95659.0
2017-01-11 14:00:00,103.96,104.12,103.86,104.03,95851.0,86.37,86.5029,86.2869,86.4281,95851.0
2017-01-11 14:30:00,104.03,104.21,104.03,104.07,135346.0,86.4281,86.5777,86.4281,86.4613,135346.0
2017-01-11 15:00:00,104.08,104.17,103.96,104.01,135945.0,86.4697,86.5444,86.37,86.4115,135945.0
2017-01-11 15:30:00,104.0,104.33,103.97,104.28,308518.0,86.4032,86.6774,86.3783,86.6358,308518.0
2017-01-12 09:30:00,104.27,104.27,103.55,103.84,142225.0,86.6275,86.6275,86.0293,86.2703,142225.0
2017-01-12 10:00:00,103.88,104.34,103.5,104.31,145536.0,86.3035,86.6857,85.9878,86.6607,145536.0
2017-01-12 10:30:00,104.29,104.31,103.48,103.53,112467.0,86.6441,86.6607,85.9712,86.0127,112467.0
2017-01-12 11:00:00,103.51,103.89,103.35,103.86,142991.0,85.9961,86.3118,85.8632,86.2869,142991.0
2017-01-12 11:30:00,103.84,103.88,103.5,103.55,90816.0,86.2703,86.3035,85.9878,86.0293,90816.0
2017-01-12 12:00:00,103.6,103.92,103.51,103.9,78347.0,86.0709,86.3367,85.9961,86.3201,78347.0
2017-01-12 12:30:00,103.9,104.21,103.85,104.14,119775.0,86.3201,86.5777,86.2786,86.5195,119775.0
2017-01-12 13:00:00,104.15,104.39,104.14,104.32,77572.0,86.5278,86.7272,86.5195,86.669,77572.0
2017-01-12 13:30:00,104.33,104.62,104.26,104.6,68575.0,86.6774,86.9183,86.6192,86.9017,68575.0
2017-01-12 14:00:00,104.6,104.62,104.37,104.43,164022.0,86.9017,86.9183,86.7106,86.7604,164022.0
2017-01-12 14:30:00,104.46,104.81,104.46,104.76,105225.0,86.7854,87.0761,86.7854,87.0346,105225.0
2017-01-12 15:00:00,104.76,104.82,104.57,104.6,183197.0,87.0346,87.0844,86.8767,86.9017,183197.0
2017-01-12 15:30:00,104.59,104.96,104.54,104.71,349201.0,86.8934,87.2008,86.8518,86.9931,349201.0
2017-01-13 09:30:00,104.51,105.05,104.28,105.01,346232.0,86.8269,87.2755,86.6358,87.2423,346232.0
2017-01-13 10:00:00,105.0,105.19,104.61,104.71,184805.0,87.234,87.3918,86.91,86.9931,184805.0
2017-01-13 10:30:00,104.71,105.43,104.7,105.17,146129.0,86.9931,87.5912,86.9847,87.3752,146129.0
2017-01-13 11:00:00,105.16,105.34,105.08,105.26,115139.0,87.3669,87.5165,87.3005,87.45,115139.0
2017-01-13 11:30:00,105.26,105.45,105.19,105.2,167936.0,87.45,87.6078,87.3918,87.4001,167936.0
2017-01-13 12:00:00,105.19,105.29,104.95,104.99,92037.0,87.3918,87.4749,87.1924,87.2257,92037.0
2017-01-13 12:30:00,104.99,105.17,104.85,105.0,97792.0,87.2257,87.3752,87.1094,87.234,97792.0
2017-01-13 13:00:00,105.01,105.09,104.95,105.0,64592.0,87.2423,87.3088,87.1924,87.234,64592.0
2017-01-13 13:30:00,105.01,105.02,104.8,104.9,167207.0,87.2423,87.2506,87.0678,87.1509,167207.0
2017-01-13 14:00:00,104.92,105.04,104.7,104.72,159954.0,87.1675,87.2672,86.9847,87.0014,159954.0
2017-01-13 14:30:00,104.73,104.86,104.6,104.79,160056.0,87.0097,87.1177,86.9017,87.0595,160056.0
2017-01-13 15:00:00,104.77,105.06,104.76,105.06,127030.0,87.0429,87.2838,87.0346,87.2838,127030.0
2017-01-13 15:30:00,105.06,105.38,105.01,105.23,323685.0,87.2838,87.5497,87.2423,87.4251,323685.0
2017-01-17 09:30:00,104.7,104.82,103.78,103.92,286212.0,86.9847,87.0844,86.2204,86.3367,286212.0
2017-01-17 10:00:00,103.91,104.04,103.56,103.7,249911.0,86.3284,86.4364,86.0376,86.1539,249911.0
2017-01-17 10:30:00,103.7,103.7,103.32,103.66,237535.0,86.1539,86.1539,85.8382,86.1207,237535.0
2017-01-17 11:00:00,103.66,103.67,103.18,103.28,185577.0,86.1207,86.129,85.7219,85.805,185577.0
2017-01-17 11:30:00,103.29,103.29,102.85,103.16,303260.0,85.8133,85.8133,85.4478,85.7053,303260.0
2017-01-17 12:00:00,103.16,103.73,103.15,103.55,176270.0,85.7053,86.1789,85.697,86.0293,176270.0
2017-01-17 12:30:00,103.56,103.64,103.42,103.42,131422.0,86.0376,86.1041,85.9213,85.9213,131422.0
2017-01-17 13:00:00,103.44,103.53,103.33,103.45,89764.0,85.9379,86.0127,85.8466,85.9462,89764.0
2017-01-17 13:30:00,103.44,103.48,103.21,103.21,118790.0,85.9379,85.9712,85.7469,85.7469,118790.0
2017-01-17 14:00:00,103.22,103.26,103.11,103.15,117238.0,85.7552,85.7884,85.6638,85.697,117238.0
2017-01-17 14:30:00,103.15,103.17,102.85,103.07,161191.0,85.697,85.7136,85.4478,85.6305,161191.0
2017-01-17 15:00:00,103.06,103.21,102.95,103.08,205557.0,85.6222,85.7469,85.5308,85.6389,205557.0
2017-01-17 15:30:00,103.08,103.43,103.0,103.36,427719.0,85.6389,85.9296,85.5724,85.8715,427719.0
2017-01-18 09:30:00,102.26,103.33,101.53,103.3,550915.0,84.9576,85.8466,84.3511,85.8216,550915.0
2017-01-18 10:00:00,103.3,103.56,102.96,103.0,362626.0,85.8216,86.0376,85.5392,85.5724,362626.0
2017-01-18 10:30:00,102.99,103.39,102.9,103.31,391710.0,85.5641,85.8964,85.4893,85.8299,391710.0
2017-01-18 11:00:00,103.3,104.11,103.29,104.1,275780.0,85.8216,86.4946,85.8133,86.4863,275780.0
2017-01-18 11:30:00,104.11,104.24,103.76,103.78,309398.0,86.4946,86.6026,86.2038,86.2204,309398.0
2017-01-18 12:00:00,103.8,104.0,103.7,103.86,234310.0,86.237,86.4032,86.1539,86.2869,234310.0
2017-01-18 12:30:00,103.86,103.98,103.67,103.77,149397.0,86.2869,86.3866,86.129,86.2121,149397.0
2017-01-18 13:00:00,103.77,103.97,103.65,103.66,234549.0,86.2121,86.3783,86.1124,86.1207,234549.0
2017-01-18 13:30:00,103.67,103.69,103.37,103.59,369297.0,86.129,86.1456,85.8798,86.0626,369297.0
2017-01-18 14:00:00,103.59,104.1,103.5,104.04,208214.0,86.0626,86.4863,85.9878,86.4364,208214.0
2017-01-18 14:30:00,104.05,104.19,103.92,104.16,260179.0,86.4447,86.561,86.3367,86.5361,260179.0
2017-01-18 15:00:00,104.14,104.15,103.62,103.7,455111.0,86.5195,86.5278,86.0875,86.1539,455111.0
2017-01-18 15:30:00,103.7,104.37,103.69,103.8,762039.0,86.1539,86.7106,86.1456,86.237,762039.0
2017-01-19 09:30:00,108.21,108.98,107.0,107.85,1938801.0,89.9009,90.5406,88.8956,89.6018,1938801.0
2017-01-19 10:00:00,107.85,107.96,106.29,106.79,1126619.0,89.6018,89.6932,88.3057,88.7211,1126619.0
2017-01-19 10:30:00,106.73,107.11,106.4,106.76,862925.0,88.6713,88.987,88.3971,88.6962,862925.0
2017-01-19 11:00:00,106.75,106.81,106.09,106.23,613980.0,88.6879,88.7377,88.1396,88.2559,613980.0
2017-01-19 11:30:00,106.25,106.42,105.74,105.92,513310.0,88.2725,88.4137,87.8488,87.9983,513310.0
2017-01-19 12:00:00,105.93,106.25,105.6,106.18,434695.0,88.0066,88.2725,87.7325,88.2143,434695.0
2017-01-19 12:30:00,106.18,106.38,105.63,105.93,421360.0,88.2143,88.3805,87.7574,88.0066,421360.0
2017-01-19 13:00:00,105.88,106.67,105.85,106.59,391744.0,87.9651,88.6214,87.9402,88.555,391744.0
2017-01-19 13:30:00,106.6,106.64,106.18,106.41,317174.0,88.5633,88.5965,88.2143,88.4054,317174.0
2017-01-19 14:00:00,106.4,106.49,105.44,106.28,299694.0,88.3971,88.4719,87.5995,88.2974,299694.0
2017-01-19 14:30:00,106.29,107.49,106.24,107.11,471311.0,88.3057,89.3027,88.2642,88.987,471311.0
2017-01-19 15:00:00,107.1,107.18,106.42,106.51,381965.0,88.9787,89.0451,88.4137,88.4885,381965.0
2017-01-19 15:30:00,106.53,106.85,106.11,106.24,1129829.0,88.5051,88.771,88.1562,88.2642,1129829.0
2017-01-20 09:30:00,106.79,108.35,106.61,108.32,820501.0,88.7211,90.0172,88.5716,89.9922,820501.0
2017-01-20 10:00:00,108.28,108.49,107.87,107.9,364443.0,89.959,90.1335,89.6184,89.6433,364443.0
2017-01-20 10:30:00,107.87,108.08,107.53,107.98,287346.0,89.6184,89.7929,89.3359,89.7098,287346.0
2017-01-20 11:00:00,107.97,108.12,107.59,107.74,302006.0,89.7015,89.8261,89.3858,89.5104,302006.0
2017-01-20 11:30:00,107.73,108.01,107.61,108.0,312056.0,89.5021,89.7347,89.4024,89.7264,312056.0
2017-01-20 12:00:00,107.99,108.01,106.95,107.09,343098.0,89.7181,89.7347,88.854,88.9704,343098.0
2017-01-20 12:30:00,107.1,107.14,106.64,106.72,263117.0,88.9787,89.0119,88.5965,88.663,263117.0
2017-01-20 13:00:00,106.75,107.72,106.63,107.7,290363.0,88.6879,89.4938,88.5882,89.4771,290363.0
2017-01-20 13:30:00,107.7,107.71,107.36,107.57,247069.0,89.4771,89.4855,89.1947,89.3691,247069.0
2017-01-20 14:00:00,107.59,107.71,107.37,107.7,289010.0,89.3858,89.4855,89.203,89.4771,289010.0
2017-01-20 14:30:00,107.7,108.2,107.67,108.04,310179.0,89.4771,89.8925,89.4522,89.7596,310179.0
2017-01-20 15:00:00,108.04,108.36,107.83,107.98,431085.0,89.7596,90.0255,89.5852,89.7098,431085.0
2017-01-20 15:30:00,107.99,108.64,107.88,108.6,872614.0,89.7181,90.2581,89.6267,90.2249,872614.0
2017-01-23 09:30:00,108.64,108.64,107.77,108.0,368163.0,90.2581,90.2581,89.5353,89.7264,368163.0
2017-01-23 10:00:00,108.01,108.27,107.79,107.79,222813.0,89.7347,89.9507,89.5519,89.5519,222813.0
2017-01-23 10:30:00,107.79,107.82,107.41,107.41,292378.0,89.5519,89.5768,89.2362,89.2362,292378.0
2017-01-23 11:00:00,107.43,107.43,106.93,107.18,285710.0,89.2528,89.2528,88.8374,89.0451,285710.0
2017-01-23 11:30:00,107.19,107.47,107.05,107.19,147866.0,89.0534,89.2861,88.9371,89.0534,147866.0
2017-01-23 12:00:00,107.2,107.47,107.14,107.43,121069.0,89.0617,89.2861,89.0119,89.2528,121069.0
2017-01-23 12:30:00,107.44,107.82,107.43,107.79,130152.0,89.2611,89.5768,89.2528,89.5519,130152.0
2017-01-23 13:00:00,107.79,108.12,107.71,108.11,116269.0,89.5519,89.8261,89.4855,89.8178,116269.0
2017-01-23 13:30:00,108.09,108.47,108.0,108.0,211284.0,89.8012,90.1169,89.7264,89.7264,211284.0
2017-01-23 14:00:00,108.01,108.11,107.38,107.43,160620.0,89.7347,89.8178,89.2113,89.2528,160620.0
2017-01-23 14:30:00,107.45,107.77,107.45,107.69,184959.0,89.2694,89.5353,89.2694,89.4688,184959.0
2017-01-23 15:00:00,107.7,107.99,107.65,107.9,235001.0,89.4771,89.7181,89.4356,89.6433,235001.0
2017-01-23 15:30:00,107.9,108.13,107.89,108.02,405172.0,89.6433,89.8344,89.635,89.743,405172.0
2017-01-24 09:30:00,108.15,108.45,107.6,108.24,315707.0,89.851,90.1002,89.3941,89.9258,315707.0
2017-01-24 10:00:00,108.26,108.31,108.0,108.14,230913.0,89.9424,89.9839,89.7264,89.8427,230913.0
2017-01-24 10:30:00,108.11,108.36,108.0,108.17,222306.0,89.8178,90.0255,89.7264,89.8676,222306.0
2017-01-24 11:00:00,108.2,108.32,107.94,108.12,232288.0,89.8925,89.9922,89.6765,89.8261,232288.0
2017-01-24 11:30:00,108.16,108.27,108.05,108.16,254402.0,89.8593,89.9507,89.7679,89.8593,254402.0
2017-01-24 12:00:00,108.17,108.26,107.91,107.99,373998.0,89.8676,89.9424,89.6516,89.7181,373998.0
2017-01-24 12:30:00,107.98,108.65,107.97,108.51,162366.0,89.7098,90.2664,89.7015,90.1501,162366.0
2017-01-24 13:00:00,108.5,108.65,108.37,108.53,302794.0,90.1418,90.2664,90.0338,90.1667,302794.0
2017-01-24 13:30:00,108.56,108.83,108.2,108.2,309154.0,90.1916,90.416,89.8925,89.8925,309154.0
2017-01-24 14:00:00,108.21,108.83,108.21,108.77,336412.0,89.9009,90.416,89.9009,90.3661,336412.0
2017-01-24 14:30:00,108.77,109.05,108.77,108.95,284852.0,90.3661,90.5987,90.3661,90.5156,284852.0
2017-01-24 15:00:00,108.95,109.26,108.84,108.88,257553.0,90.5156,90.7732,90.4243,90.4575,257553.0
2017-01-24 15:30:00,108.88,108.89,108.64,108.71,487314.0,90.4575,90.4658,90.2581,90.3163,487314.0
2017-01-25 09:30:00,109.2,109.86,109.01,109.86,238023.0,90.7233,91.2717,90.5655,91.2717,238023.0
2017-01-25 10:00:00,109.79,110.08,109.76,109.88,272290.0,91.2135,91.4545,91.1886,91.2883,272290.0
2017-01-25 10:30:00,109.88,109.92,109.61,109.75,179243.0,91.2883,91.3215,91.064,91.1803,179243.0
2017-01-25 11:00:00,109.75,109.9,109.64,109.71,249318.0,91.1803,91.3049,91.0889,91.1471,249318.0
2017-01-25 11:30:00,109.71,110.11,109.43,110.0,344234.0,91.1471,91.4794,90.9144,91.388,344234.0
2017-01-25 12:00:00,109.99,109.99,109.6,109.7,138804.0,91.3797,91.3797,91.0557,91.1387,138804.0
2017-01-25 12:30:00,109.72,109.89,109.59,109.85,135645.0,91.1554,91.2966,91.0474,91.2634,135645.0
2017-01-25 13:00:00,109.86,110.27,109.83,110.22,187478.0,91.2717,91.6123,91.2468,91.5708,187478.0
2017-01-25 13:30:00,110.22,110.66,110.22,110.31,301384.0,91.5708,91.9363,91.5708,91.6455,301384.0
2017-01-25 14:00:00,110.31,111.0,110.31,110.6,390045.0,91.6455,92.2188,91.6455,91.8865,390045.0
2017-01-25 14:30:00,110.6,110.65,110.07,110.16,258585.0,91.8865,91.928,91.4461,91.5209,258585.0
2017-01-25 15:00:00,110.17,110.34,110.13,110.3,326508.0,91.5292,91.6705,91.496,91.6372,326508.0
2017-01-25 15:30:00,110.31,110.54,110.23,110.42,674839.0,91.6455,91.8366,91.5791,91.7369,674839.0
2017-01-26 09:30:00,110.25,111.01,109.48,110.68,268018.0,91.5957,92.2271,90.956,91.9529,268018.0
2017-01-26 10:00:00,110.67,111.38,110.67,111.1,358310.0,91.9446,92.5345,91.9446,92.3019,358310.0
2017-01-26 10:30:00,111.1,111.31,110.55,110.66,467353.0,92.3019,92.4763,91.8449,91.9363,467353.0
2017-01-26 11:00:00,110.69,110.76,110.33,110.59,185548.0,91.9612,92.0194,91.6622,91.8782,185548.0
2017-01-26 11:30:00,110.59,110.62,110.31,110.43,140825.0,91.8782,91.9031,91.6455,91.7452,140825.0
2017-01-26 12:00:00,110.43,110.43,110.0,110.04,161119.0,91.7452,91.7452,91.388,91.4212,161119.0
2017-01-26 12:30:00,110.04,110.57,110.01,110.57,124045.0,91.4212,91.8615,91.3963,91.8615,124045.0
2017-01-26 13:00:00,110.56,110.7,110.15,110.35,368083.0,91.8532,91.9695,91.5126,91.6788,368083.0
2017-01-26 13:30:00,110.36,110.73,110.13,110.67,185258.0,91.6871,91.9945,91.496,91.9446,185258.0
2017-01-26 14:00:00,110.66,110.7,110.3,110.51,168323.0,91.9363,91.9695,91.6372,91.8117,168323.0
2017-01-26 14:30:00,110.5,110.51,110.16,110.2,174126.0,91.8034,91.8117,91.5209,91.5541,174126.0
2017-01-26 15:00:00,110.2,110.21,109.82,110.13,265553.0,91.5541,91.5625,91.2384,91.496,265553.0
2017-01-26 15:30:00,110.13,110.29,110.08,110.14,502618.0,91.496,91.6289,91.4545,91.5043,502618.0
2017-01-27 09:30:00,110.35,110.36,108.14,108.66,495691.0,91.6788,91.6871,89.8427,90.2747,495691.0
2017-01-27 10:00:00,108.67,109.33,108.67,108.9,225971.0,90.283,90.8314,90.283,90.4741,225971.0
2017-01-27 10:30:00,108.93,109.14,108.8,108.94,159609.0,90.499,90.6735,90.391,90.5073,159609.0
2017-01-27 11:00:00,108.95,109.68,108.94,109.47,166612.0,90.5156,91.1221,90.5073,90.9477,166612.0
2017-01-27 11:30:00,109.48,109.57,109.23,109.34,126597.0,90.956,91.0307,90.7483,90.8397,126597.0
2017-01-27 12:00:00,109.36,109.53,108.99,109.01,158828.0,90.8563,90.9975,90.5489,90.5655,158828.0
2017-01-27 12:30:00,109.0,109.36,108.94,109.14,160880.0,90.5572,90.8563,90.5073,90.6735,160880.0
2017-01-27 13:00:00,109.15,109.37,109.15,109.28,148534.0,90.6818,90.8646,90.6818,90.7898,148534.0
2017-01-27 13:30:00,109.28,109.32,109.0,109.07,156841.0,90.7898,90.823,90.5572,90.6153,156841.0
2017-01-27 14:00:00,109.07,109.22,109.04,109.11,116982.0,90.6153,90.74,90.5904,90.6486,116982.0
2017-01-27 14:30:00,109.11,109.42,109.1,109.4,145849.0,90.6486,90.9061,90.6403,90.8895,145849.0
2017-01-27 15:00:00,109.4,109.55,109.35,109.37,200975.0,90.8895,91.0141,90.848,90.8646,200975.0
2017-01-27 15:30:00,109.37,109.41,109.14,109.19,499258.0,90.8646,90.8978,90.6735,90.715,499258.0
2017-01-30 09:30:00,108.94,108.96,106.77,107.21,629376.0,90.5073,90.524,88.7045,89.0701,629376.0
2017-01-30 10:00:00,107.22,107.26,106.78,106.94,352856.0,89.0784,89.1116,88.7128,88.8457,352856.0
2017-01-30 10:30:00,106.93,107.15,106.34,106.41,801432.0,88.8374,89.0202,88.3473,88.4054,801432.0
2017-01-30 11:00:00,106.41,107.25,106.39,106.98,203561.0,88.4054,89.1033,88.3888,88.879,203561.0
2017-01-30 11:30:00,106.96,107.69,106.96,107.55,229324.0,88.8624,89.4688,88.8624,89.3525,229324.0
2017-01-30 12:00:00,107.57,108.22,107.53,108.15,166419.0,89.3691,89.9092,89.3359,89.851,166419.0
2017-01-30 12:30:00,108.16,108.4,107.98,108.32,187052.0,89.8593,90.0587,89.7098,89.9922,187052.0
2017-01-30 13:00:00,108.31,108.4,108.14,108.24,170579.0,89.9839,90.0587,89.8427,89.9258,170579.0
2017-01-30 13:30:00,108.24,108.28,108.01,108.19,179063.0,89.9258,89.959,89.7347,89.8842,179063.0
2017-01-30 14:00:00,108.19,108.45,108.16,108.37,212698.0,89.8842,90.1002,89.8593,90.0338,212698.0
2017-01-30 14:30:00,108.38,108.5,108.27,108.29,199111.0,90.0421,90.1418,89.9507,89.9673,199111.0
2017-01-30 15:00:00,108.29,108.3,107.95,107.98,248945.0,89.9673,89.9756,89.6848,89.7098,248945.0
2017-01-30 15:30:00,107.99,108.27,107.95,107.99,800547.0,89.7181,89.9507,89.6848,89.7181,800547.0
2017-01-31 09:30:00,108.13,108.58,107.47,107.57,292349.0,89.8344,90.2083,89.2861,89.3691,292349.0
2017-01-31 10:00:00,107.59,107.73,106.82,106.84,271128.0,89.3858,89.5021,88.746,88.7627,271128.0
2017-01-31 10:30:00,106.83,107.06,106.59,106.68,248748.0,88.7544,88.9454,88.555,88.6297,248748.0
2017-01-31 11:00:00,106.69,106.96,106.45,106.46,232305.0,88.638,88.8624,88.4386,88.447,232305.0
2017-01-31 11:30:00,106.49,106.55,106.22,106.44,236725.0,88.4719,88.5217,88.2476,88.4303,236725.0
2017-01-31 12:00:00,106.43,106.96,106.43,106.83,243209.0,88.422,88.8624,88.422,88.7544,243209.0
2017-01-31 12:30:00,106.83,106.94,106.74,106.92,158792.0,88.7544,88.8457,88.6796,88.8291,158792.0
2017-01-31 13:00:00,106.93,106.93,106.58,106.73,182390.0,88.8374,88.8374,88.5467,88.6713,182390.0
2017-01-31 13:30:00,106.75,106.76,106.45,106.63,231130.0,88.6879,88.6962,88.4386,88.5882,231130.0
2017-01-31 14:00:00,106.63,107.01,106.58,106.99,220441.0,88.5882,88.9039,88.5467,88.8873,220441.0
2017-01-31 14:30:00,106.98,107.02,106.78,106.84,179670.0,88.879,88.9122,88.7128,88.7627,179670.0
2017-01-31 15:00:00,106.84,107.01,106.79,106.82,237509.0,88.7627,88.9039,88.7211,88.746,237509.0
2017-01-31 15:30:00,106.81,107.0,106.57,106.58,670642.0,88.7377,88.8956,88.5383,88.5467,670642.0
2017-02-01 09:30:00,107.04,108.07,106.93,107.0,368142.0,88.9288,89.7845,88.8374,88.8956,368142.0
2017-02-01 10:00:00,107.05,107.54,106.79,107.0,590872.0,88.9371,89.3442,88.7211,88.8956,590872.0
2017-02-01 10:30:00,106.99,107.03,106.4,106.71,211376.0,88.8873,88.9205,88.3971,88.6547,211376.0
2017-02-01 11:00:00,106.68,106.98,106.63,106.86,146479.0,88.6297,88.879,88.5882,88.7793,146479.0
2017-02-01 11:30:00,106.87,107.0,106.62,106.93,142307.0,88.7876,88.8956,88.5799,88.8374,142307.0
2017-02-01 12:00:00,106.96,107.08,106.85,107.08,145757.0,88.8624,88.9621,88.771,88.9621,145757.0
2017-02-01 12:30:00,107.06,107.13,106.95,106.96,106006.0,88.9454,89.0036,88.854,88.8624,106006.0
2017-02-01 13:00:00,106.95,107.07,106.76,106.93,124834.0,88.854,88.9537,88.6962,88.8374,124834.0
2017-02-01 13:30:00,106.91,107.07,106.75,106.94,95820.0,88.8208,88.9537,88.6879,88.8457,95820.0
2017-02-01 14:00:00,106.91,107.17,106.52,107.03,202942.0,88.8208,89.0368,88.4968,88.9205,202942.0
2017-02-01 14:30:00,107.06,107.32,106.9,107.32,588032.0,88.9454,89.1614,88.8125,89.1614,588032.0
2017-02-01 15:00:00,107.32,107.83,107.3,107.81,257628.0,89.1614,89.5852,89.1448,89.5685,257628.0
2017-02-01 15:30:00,107.82,107.95,107.59,107.69,509599.0,89.5768,89.6848,89.3858,89.4688,509599.0
2017-02-02 09:30:00,107.2,107.32,105.9,106.16,359276.0,89.0617,89.1614,87.9817,88.1977,359276.0
2017-02-02 10:00:00,106.22,107.05,106.09,106.98,268287.0,88.2476,88.9371,88.1396,88.879,268287.0
2017-02-02 10:30:00,106.98,107.54,106.77,107.5,242955.0,88.879,89.3442,88.7045,89.311,242955.0
2017-02-02 11:00:00,107.52,107.58,106.66,106.78,254243.0,89.3276,89.3775,88.6131,88.7128,254243.0
2017-02-02 11:30:00,106.78,107.24,106.78,106.92,346995.0,88.7128,89.095,88.7128,88.8291,346995.0
2017-02-02 12:00:00,106.92,107.24,106.73,107.15,219762.0,88.8291,89.095,88.6713,89.0202,219762.0
2017-02-02 12:30:00,107.14,107.23,107.0,107.14,151502.0,89.0119,89.0867,88.8956,89.0119,151502.0
2017-02-02 13:00:00,107.14,107.32,107.0,107.01,151153.0,89.0119,89.1614,88.8956,88.9039,151153.0
2017-02-02 13:30:00,107.02,107.28,106.95,107.21,178493.0,88.9122,89.1282,88.854,89.0701,178493.0
2017-02-02 14:00:00,107.22,107.37,107.1,107.18,159338.0,89.0784,89.203,88.9787,89.0451,159338.0
2017-02-02 14:30:00,107.18,107.3,106.95,107.2,184110.0,89.0451,89.1448,88.854,89.0617,184110.0
2017-02-02 15:00:00,107.22,107.47,107.14,107.45,387183.0,89.0784,89.2861,89.0119,89.2694,387183.0
2017-02-02 15:30:00,107.46,107.48,107.15,107.31,388009.0,89.2778,89.2944,89.0202,89.1531,388009.0
2017-02-03 09:30:00,107.48,108.15,107.35,108.09,355568.0,89.2944,89.851,89.1864,89.8012,355568.0
2017-02-03 10:00:00,108.1,108.37,107.88,108.29,206995.0,89.8095,90.0338,89.6267,89.9673,206995.0
2017-02-03 10:30:00,108.29,108.8,108.28,108.65,181376.0,89.9673,90.391,89.959,90.2664,181376.0
2017-02-03 11:00:00,108.65,108.73,108.21,108.39,198814.0,90.2664,90.3329,89.9009,90.0504,198814.0
2017-02-03 11:30:00,108.39,108.53,108.28,108.43,155117.0,90.0504,90.1667,89.959,90.0836,155117.0
2017-02-03 12:00:00,108.46,108.61,108.27,108.31,119260.0,90.1086,90.2332,89.9507,89.9839,119260.0
2017-02-03 12:30:00,108.32,108.38,108.03,108.28,104964.0,89.9922,90.0421,89.7513,89.959,104964.0
2017-02-03 13:00:00,108.31,108.63,108.27,108.43,97290.0,89.9839,90.2498,89.9507,90.0836,97290.0
2017-02-03 13:30:00,108.43,108.63,108.32,108.56,114755.0,90.0836,90.2498,89.9922,90.1916,114755.0
2017-02-03 14:00:00,108.57,108.78,108.57,108.69,125855.0,90.1999,90.3744,90.1999,90.2996,125855.0
2017-02-03 14:30:00,108.7,108.84,108.61,108.77,133934.0,90.3079,90.4243,90.2332,90.3661,133934.0
2017-02-03 15:00:00,108.77,108.8,108.59,108.66,171998.0,90.3661,90.391,90.2166,90.2747,171998.0
2017-02-03 15:30:00,108.65,108.71,108.45,108.5,474322.0,90.2664,90.3163,90.1002,90.1418,474322.0
2017-02-06 09:30:00,108.34,108.69,108.03,108.46,217222.0,90.0089,90.2996,89.7513,90.1086,217222.0
2017-02-06 10:00:00,108.45,108.64,108.31,108.54,157259.0,90.1002,90.2581,89.9839,90.175,157259.0
2017-02-06 10:30:00,108.53,108.54,107.81,107.92,130549.0,90.1667,90.175,89.5685,89.6599,130549.0
2017-02-06 11:00:00,107.91,108.1,107.91,108.07,148544.0,89.6516,89.8095,89.6516,89.7845,148544.0
2017-02-06 11:30:00,108.07,108.09,107.97,108.06,109844.0,89.7845,89.8012,89.7015,89.7762,109844.0
2017-02-06 12:00:00,108.06,108.28,107.99,108.14,91667.0,89.7762,89.959,89.7181,89.8427,91667.0
2017-02-06 12:30:00,108.15,108.19,107.97,107.98,59970.0,89.851,89.8842,89.7015,89.7098,59970.0
2017-02-06 13:00:00,107.98,108.02,107.7,107.7,68434.0,89.7098,89.743,89.4771,89.4771,68434.0
2017-02-06 13:30:00,107.69,107.94,107.58,107.87,92321.0,89.4688,89.6765,89.3775,89.6184,92321.0
2017-02-06 14:00:00,107.9,108.03,107.77,108.03,123963.0,89.6433,89.7513,89.5353,89.7513,123963.0
2017-02-06 14:30:00,108.03,108.17,108.0,108.15,82162.0,89.7513,89.8676,89.7264,89.851,82162.0
2017-02-06 15:00:00,108.15,108.26,108.09,108.09,218261.0,89.851,89.9424,89.8012,89.8012,218261.0
2017-02-06 15:30:00,108.09,108.1,107.63,107.67,804800.0,89.8012,89.8095,89.419,89.4522,804800.0
2017-02-07 09:30:00,108.19,108.61,107.77,108.42,297571.0,89.8842,90.2332,89.5353,90.0753,297571.0
2017-02-07 10:00:00,108.43,108.76,108.19,108.29,191533.0,90.0836,90.3578,89.8842,89.9673,191533.0
2017-02-07 10:30:00,108.29,108.41,108.21,108.32,100969.0,89.9673,90.067,89.9009,89.9922,100969.0
2017-02-07 11:00:00,108.32,108.48,107.98,108.06,147523.0,89.9922,90.1252,89.7098,89.7762,147523.0
2017-02-07 11:30:00,108.07,108.27,107.88,108.27,95959.0,89.7845,89.9507,89.6267,89.9507,95959.0
2017-02-07 12:00:00,108.25,108.38,107.85,107.86,102220.0,89.9341,90.0421,89.6018,89.6101,102220.0
2017-02-07 12:30:00,107.89,108.07,107.62,107.62,121575.0,89.635,89.7845,89.4107,89.4107,121575.0
2017-02-07 13:00:00,107.62,107.67,107.35,107.6,129834.0,89.4107,89.4522,89.1864,89.3941,129834.0
2017-02-07 13:30:00,107.6,107.84,107.6,107.81,92619.0,89.3941,89.5935,89.3941,89.5685,92619.0
2017-02-07 14:00:00,107.82,107.9,107.79,107.85,105607.0,89.5768,89.6433,89.5519,89.6018,105607.0
2017-02-07 14:30:00,107.84,108.03,107.55,107.6,373075.0,89.5935,89.7513,89.3525,89.3941,373075.0
2017-02-07 15:00:00,107.61,107.69,107.49,107.54,134834.0,89.4024,89.4688,89.3027,89.3442,134834.0
2017-02-07 15:30:00,107.54,107.75,107.49,107.59,655105.0,89.3442,89.5187,89.3027,89.3858,655105.0
2017-02-08 09:30:00,107.52,107.58,106.27,106.38,302212.0,89.3276,89.3775,88.2891,88.3805,302212.0
2017-02-08 10:00:00,106.38,107.01,106.33,107.0,230449.0,88.3805,88.9039,88.339,88.8956,230449.0
2017-02-08 10:30:00,107.01,107.03,106.63,106.93,161523.0,88.9039,88.9205,88.5882,88.8374,161523.0
2017-02-08 11:00:00,106.93,107.67,106.87,107.65,251329.0,88.8374,89.4522,88.7876,89.4356,251329.0
2017-02-08 11:30:00,107.66,107.69,107.26,107.43,218533.0,89.4439,89.4688,89.1116,89.2528,218533.0
2017-02-08 12:00:00,107.42,107.86,107.41,107.81,158105.0,89.2445,89.6101,89.2362,89.5685,158105.0
2017-02-08 12:30:00,107.8,107.93,107.39,107.43,207691.0,89.5602,89.6682,89.2196,89.2528,207691.0
2017-02-08 13:00:00,107.45,107.65,107.41,107.55,129493.0,89.2694,89.4356,89.2362,89.3525,129493.0
2017-02-08 13:30:00,107.56,107.64,107.48,107.64,107740.0,89.3608,89.4273,89.2944,89.4273,107740.0
2017-02-08 14:00:00,107.64,107.73,107.48,107.51,91290.0,89.4273,89.5021,89.2944,89.3193,91290.0
2017-02-08 14:30:00,107.51,107.59,107.15,107.52,443486.0,89.3193,89.3858,89.0202,89.3276,443486.0
2017-02-08 15:00:00,107.52,107.62,107.34,107.5,173458.0,89.3276,89.4107,89.1781,89.311,173458.0
2017-02-08 15:30:00,107.5,107.53,107.3,107.35,414032.0,89.311,89.3359,89.1448,89.1864,414032.0
2017-02-09 09:30:00,107.58,107.81,107.32,107.46,216272.0,89.3775,89.5685,89.1614,89.2778,216272.0
2017-02-09 10:00:00,107.45,107.48,107.2,107.4,177469.0,89.2694,89.2944,89.0617,89.2279,177469.0
2017-02-09 10:30:00,107.4,107.88,107.38,107.72,257765.0,89.2279,89.6267,89.2113,89.4938,257765.0
2017-02-09 11:00:00,107.73,107.81,107.48,107.5,205560.0,89.5021,89.5685,89.2944,89.311,205560.0
2017-02-09 11:30:00,107.5,107.64,107.39,107.52,187205.0,89.311,89.4273,89.2196,89.3276,187205.0
2017-02-09 12:00:00,107.52,107.86,107.45,107.65,210202.0,89.3276,89.6101,89.2694,89.4356,210202.0
2017-02-09 12:30:00,107.66,107.82,107.63,107.74,165637.0,89.4439,89.5768,89.419,89.5104,165637.0
2017-02-09 13:00:00,107.74,107.8,107.68,107.78,148994.0,89.5104,89.5602,89.4605,89.5436,148994.0
2017-02-09 13:30:00,107.79,107.8,107.65,107.73,205153.0,89.5519,89.5602,89.4356,89.5021,205153.0
2017-02-09 14:00:00,107.73,107.75,107.6,107.7,168936.0,89.5021,89.5187,89.3941,89.4771,168936.0
2017-02-09 14:30:00,107.71,107.8,107.62,107.69,157356.0,89.4855,89.5602,89.4107,89.4688,157356.0
2017-02-09 15:00:00,107.69,107.7,107.17,107.24,342678.0,89.4688,89.4771,89.0368,89.095,342678.0
2017-02-09 15:30:00,107.24,107.57,107.12,107.41,515074.0,89.095,89.3691,88.9953,89.2362,515074.0
2017-02-10 09:30:00,107.88,108.43,107.88,108.28,291807.0,89.6267,90.0836,89.6267,89.959,291807.0
2017-02-10 10:00:00,108.28,108.4,108.03,108.36,166805.0,89.959,90.0587,89.7513,90.0255,166805.0
2017-02-10 10:30:00,108.35,108.49,108.21,108.21,173375.0,90.0172,90.1335,89.9009,89.9009,173375.0
2017-02-10 11:00:00,108.19,108.45,108.16,108.22,182348.0,89.8842,90.1002,89.8593,89.9092,182348.0
2017-02-10 11:30:00,108.24,108.37,108.2,108.24,160984.0,89.9258,90.0338,89.8925,89.9258,160984.0
2017-02-10 12:00:00,108.25,108.37,108.22,108.27,105022.0,89.9341,90.0338,89.9092,89.9507,105022.0
2017-02-10 12:30:00,108.29,108.44,108.09,108.11,121926.0,89.9673,90.0919,89.8012,89.8178,121926.0
2017-02-10 13:00:00,108.11,108.22,108.03,108.07,149805.0,89.8178,89.9092,89.7513,89.7845,149805.0
2017-02-10 13:30:00,108.07,108.15,107.95,108.05,126112.0,89.7845,89.851,89.6848,89.7679,126112.0
2017-02-10 14:00:00,108.05,108.06,107.93,107.99,167451.0,89.7679,89.7762,89.6682,89.7181,167451.0
2017-02-10 14:30:00,107.98,108.03,107.7,107.84,109662.0,89.7098,89.7513,89.4771,89.5935,109662.0
2017-02-10 15:00:00,107.85,108.02,107.85,107.95,157061.0,89.6018,89.743,89.6018,89.6848,157061.0
2017-02-10 15:30:00,107.96,108.03,107.81,107.88,345082.0,89.6932,89.7513,89.5685,89.6267,345082.0
2017-02-13 09:30:00,108.09,109.3,107.89,108.8,223717.0,89.8012,90.8064,89.635,90.391,223717.0
2017-02-13 10:00:00,108.84,109.05,108.73,109.05,96732.0,90.4243,90.5987,90.3329,90.5987,96732.0
2017-02-13 10:30:00,109.08,109.21,108.83,108.88,156521.0,90.6237,90.7317,90.416,90.4575,156521.0
2017-02-13 11:00:00,108.89,108.95,108.61,108.65,160796.0,90.4658,90.5156,90.2332,90.2664,160796.0
2017-02-13 11:30:00,108.66,108.66,108.3,108.39,131580.0,90.2747,90.2747,89.9756,90.0504,131580.0
2017-02-13 12:00:00,108.39,108.6,108.35,108.56,87014.0,90.0504,90.2249,90.0172,90.1916,87014.0
2017-02-13 12:30:00,108.56,108.67,108.48,108.5,107820.0,90.1916,90.283,90.1252,90.1418,107820.0
2017-02-13 13:00:00,108.51,108.7,108.4,108.67,118985.0,90.1501,90.3079,90.0587,90.283,118985.0
2017-02-13 13:30:00,108.69,108.69,108.42,108.47,87753.0,90.2996,90.2996,90.0753,90.1169,87753.0
2017-02-13 14:00:00,108.48,108.53,108.39,108.42,128179.0,90.1252,90.1667,90.0504,90.0753,128179.0
2017-02-13 14:30:00,108.41,108.41,108.04,108.1,135871.0,90.067,90.067,89.7596,89.8095,135871.0
2017-02-13 15:00:00,108.1,108.38,108.1,108.27,182035.0,89.8095,90.0421,89.8095,89.9507,182035.0
2017-02-13 15:30:00,108.28,108.44,108.19,108.29,394036.0,89.959,90.0919,89.8842,89.9673,394036.0
2017-02-14 09:30:00,108.07,108.24,107.74,108.0,212020.0,89.7845,89.9258,89.5104,89.7264,212020.0
2017-02-14 10:00:00,108.0,108.5,107.96,108.43,182840.0,89.7264,90.1418,89.6932,90.0836,182840.0
2017-02-14 10:30:00,108.42,108.67,108.22,108.64,134848.0,90.0753,90.283,89.9092,90.2581,134848.0
2017-02-14 11:00:00,108.64,108.64,108.26,108.37,143721.0,90.2581,90.2581,89.9424,90.0338,143721.0
2017-02-14 11:30:00,108.35,108.39,107.92,108.13,172690.0,90.0172,90.0504,89.6599,89.8344,172690.0
2017-02-14 12:00:00,108.12,108.36,108.03,108.26,153621.0,89.8261,90.0255,89.7513,89.9424,153621.0
2017-02-14 12:30:00,108.27,108.53,108.23,108.45,84668.0,89.9507,90.1667,89.9175,90.1002,84668.0
2017-02-14 13:00:00,108.45,108.69,108.41,108.59,90719.0,90.1002,90.2996,90.067,90.2166,90719.0
2017-02-14 13:30:00,108.62,108.9,108.53,108.86,98905.0,90.2415,90.4741,90.1667,90.4409,98905.0
2017-02-14 14:00:00,108.85,109.05,108.73,108.77,111846.0,90.4326,90.5987,90.3329,90.3661,111846.0
2017-02-14 14:30:00,108.79,108.79,108.58,108.7,185385.0,90.3827,90.3827,90.2083,90.3079,185385.0
2017-02-14 15:00:00,108.7,108.8,108.6,108.79,217201.0,90.3079,90.391,90.2249,90.3827,217201.0
2017-02-14 15:30:00,108.79,109.16,108.72,109.15,537191.0,90.3827,90.6901,90.3246,90.6818,537191.0
2017-02-15 09:30:00,108.53,108.82,108.18,108.59,294457.0,90.1667,90.4076,89.8759,90.2166,294457.0
2017-02-15 10:00:00,108.62,108.81,108.17,108.69,108722.0,90.2415,90.3993,89.8676,90.2996,108722.0
2017-02-15 10:30:00,108.66,109.16,108.62,109.12,144153.0,90.2747,90.6901,90.2415,90.6569,144153.0
2017-02-15 11:00:00,109.1,109.42,109.02,109.29,225997.0,90.6403,90.9061,90.5738,90.7981,225997.0
2017-02-15 11:30:00,109.29,109.48,109.11,109.45,202804.0,90.7981,90.956,90.6486,90.931,202804.0
2017-02-15 12:00:00,109.46,109.76,109.4,109.64,135406.0,90.9394,91.1886,90.8895,91.0889,135406.0
2017-02-15 12:30:00,109.63,109.64,109.44,109.53,104206.0,91.0806,91.0889,90.9227,90.9975,104206.0
2017-02-15 13:00:00,109.54,109.64,109.38,109.54,117475.0,91.0058,91.0889,90.8729,91.0058,117475.0
2017-02-15 13:30:00,109.54,109.94,109.48,109.93,197856.0,91.0058,91.3381,90.956,91.3298,197856.0
2017-02-15 14:00:00,109.94,109.99,109.7,109.83,206294.0,91.3381,91.3797,91.1387,91.2468,206294.0
2017-02-15 14:30:00,109.83,109.83,109.61,109.7,229237.0,91.2468,91.2468,91.064,91.1387,229237.0
2017-02-15 15:00:00,109.7,109.85,109.64,109.74,329237.0,91.1387,91.2634,91.0889,91.172,329237.0
2017-02-15 15:30:00,109.75,109.96,109.71,109.75,487136.0,91.1803,91.3548,91.1471,91.1803,487136.0
2017-02-16 09:30:00,109.48,110.0,109.25,109.26,175282.0,90.956,91.388,90.7649,90.7732,175282.0
2017-02-16 10:00:00,109.31,109.36,109.04,109.32,116030.0,90.8147,90.8563,90.5904,90.823,116030.0
2017-02-16 10:30:00,109.31,109.7,108.58,108.88,225149.0,90.8147,91.1387,90.2083,90.4575,225149.0
2017-02-16 11:00:00,108.88,109.06,108.51,108.69,184029.0,90.4575,90.607,90.1501,90.2996,184029.0
2017-02-16 11:30:00,108.69,109.04,108.65,108.99,188178.0,90.2996,90.5904,90.2664,90.5489,188178.0
2017-02-16 12:00:00,109.0,109.05,108.55,108.79,115318.0,90.5572,90.5987,90.1833,90.3827,115318.0
2017-02-16 12:30:00,108.78,108.95,108.57,108.63,199104.0,90.3744,90.5156,90.1999,90.2498,199104.0
2017-02-16 13:00:00,108.63,108.68,108.5,108.56,134359.0,90.2498,90.2913,90.1418,90.1916,134359.0
2017-02-16 13:30:00,108.57,108.66,108.52,108.62,114322.0,90.1999,90.2747,90.1584,90.2415,114322.0
2017-02-16 14:00:00,108.64,108.77,108.6,108.75,118751.0,90.2581,90.3661,90.2249,90.3495,118751.0
2017-02-16 14:30:00,108.78,109.04,108.73,108.96,127875.0,90.3744,90.5904,90.3329,90.524,127875.0
2017-02-16 15:00:00,108.97,109.2,108.94,109.05,167422.0,90.5323,90.7233,90.5073,90.5987,167422.0
2017-02-16 15:30:00,109.05,109.39,109.02,109.37,340153.0,90.5987,90.8812,90.5738,90.8646,340153.0
2017-02-17 09:30:00,109.43,109.43,108.56,109.05,353724.0,90.9144,90.9144,90.1916,90.5987,353724.0
2017-02-17 10:00:00,109.06,109.29,108.67,108.69,124367.0,90.607,90.7981,90.283,90.2996,124367.0
2017-02-17 10:30:00,108.69,108.75,108.38,108.38,185569.0,90.2996,90.3495,90.0421,90.0421,185569.0
2017-02-17 11:00:00,108.41,108.5,107.96,108.03,191744.0,90.067,90.1418,89.6932,89.7513,191744.0
2017-02-17 11:30:00,108.04,108.4,107.99,108.25,199361.0,89.7596,90.0587,89.7181,89.9341,199361.0
2017-02-17 12:00:00,108.28,108.7,108.25,108.69,100682.0,89.959,90.3079,89.9341,90.2996,100682.0
2017-02-17 12:30:00,108.7,108.75,108.41,108.42,59985.0,90.3079,90.3495,90.067,90.0753,59985.0
2017-02-17 13:00:00,108.44,108.79,108.41,108.78,105756.0,90.0919,90.3827,90.067,90.3744,105756.0
2017-02-17 13:30:00,108.8,109.05,108.68,109.05,130527.0,90.391,90.5987,90.2913,90.5987,130527.0
2017-02-17 14:00:00,109.05,109.27,109.04,109.2,102732.0,90.5987,90.7815,90.5904,90.7233,102732.0
2017-02-17 14:30:00,109.2,109.42,109.2,109.26,136558.0,90.7233,90.9061,90.7233,90.7732,136558.0
2017-02-17 15:00:00,109.27,109.64,109.27,109.59,209031.0,90.7815,91.0889,90.7815,91.0474,209031.0
2017-02-17 15:30:00,109.59,109.82,109.48,109.81,534995.0,91.0474,91.2384,90.956,91.2301,534995.0
2017-02-21 09:30:00,110.0,110.32,109.83,110.23,449371.0,91.388,91.6538,91.2468,91.5791,449371.0
2017-02-21 10:00:00,110.24,110.82,110.22,110.62,205172.0,91.5874,92.0692,91.5708,91.9031,205172.0
2017-02-21 10:30:00,110.62,110.65,110.05,110.22,211339.0,91.9031,91.928,91.4295,91.5708,211339.0
2017-02-21 11:00:00,110.25,110.26,109.5,109.54,146869.0,91.5957,91.604,90.9726,91.0058,146869.0
2017-02-21 11:30:00,109.55,109.8,109.49,109.6,128711.0,91.0141,91.2218,90.9643,91.0557,128711.0
2017-02-21 12:00:00,109.61,109.8,109.54,109.72,164925.0,91.064,91.2218,91.0058,91.1554,164925.0
2017-02-21 12:30:00,109.7,109.83,109.56,109.73,208474.0,91.1387,91.2468,91.0224,91.1637,208474.0
2017-02-21 13:00:00,109.72,109.73,109.35,109.58,209228.0,91.1554,91.1637,90.848,91.0391,209228.0
2017-02-21 13:30:00,109.59,109.59,109.39,109.5,166298.0,91.0474,91.0474,90.8812,90.9726,166298.0
2017-02-21 14:00:00,109.5,109.77,109.43,109.72,177633.0,90.9726,91.1969,90.9144,91.1554,177633.0
2017-02-21 14:30:00,109.73,109.87,109.63,109.64,185885.0,91.1637,91.28,91.0806,91.0889,185885.0
2017-02-21 15:00:00,109.62,109.63,109.35,109.62,327022.0,91.0723,91.0806,90.848,91.0723,327022.0
2017-02-21 15:30:00,109.62,109.72,109.5,109.64,522911.0,91.0723,91.1554,90.9726,91.0889,522911.0
2017-02-22 09:30:00,109.18,109.44,108.57,109.2,418802.0,90.7067,90.9227,90.1999,90.7233,418802.0
2017-02-22 10:00:00,109.19,109.26,107.95,108.29,320038.0,90.715,90.7732,89.6848,89.9673,320038.0
2017-02-22 10:30:00,108.31,108.91,108.31,108.75,475052.0,89.9839,90.4824,89.9839,90.3495,475052.0
2017-02-22 11:00:00,108.74,108.86,108.54,108.61,184116.0,90.3412,90.4409,90.175,90.2332,184116.0
2017-02-22 11:30:00,108.6,108.66,108.19,108.49,247908.0,90.2249,90.2747,89.8842,90.1335,247908.0
2017-02-22 12:00:00,108.49,108.83,108.25,108.82,323025.0,90.1335,90.416,89.9341,90.4076,323025.0
2017-02-22 12:30:00,108.82,109.21,108.7,109.19,161407.0,90.4076,90.7317,90.3079,90.715,161407.0
2017-02-22 13:00:00,109.17,109.27,109.05,109.26,83562.0,90.6984,90.7815,90.5987,90.7732,83562.0
2017-02-22 13:30:00,109.24,109.3,108.93,108.93,108724.0,90.7566,90.8064,90.499,90.499,108724.0
2017-02-22 14:00:00,108.94,109.01,108.63,108.9,142080.0,90.5073,90.5655,90.2498,90.4741,142080.0
2017-02-22 14:30:00,108.9,108.99,108.81,108.86,135223.0,90.4741,90.5489,90.3993,90.4409,135223.0
2017-02-22 15:00:00,108.87,109.13,108.82,108.99,384131.0,90.4492,90.6652,90.4076,90.5489,384131.0
2017-02-22 15:30:00,108.98,109.01,108.72,108.84,403896.0,90.5406,90.5655,90.3246,90.4243,403896.0
2017-02-23 09:30:00,109.21,109.5,108.07,108.36,294650.0,90.7317,90.9726,89.7845,90.0255,294650.0
2017-02-23 10:00:00,108.38,108.39,107.42,107.46,254828.0,90.0421,90.0504,89.2445,89.2778,254828.0
2017-02-23 10:30:00,107.47,107.7,106.89,107.14,275749.0,89.2861,89.4771,88.8042,89.0119,275749.0
2017-02-23 11:00:00,107.14,107.24,106.76,106.84,354155.0,89.0119,89.095,88.6962,88.7627,354155.0
2017-02-23 11:30:00,106.84,106.87,106.26,106.3,414886.0,88.7627,88.7876,88.2808,88.314,414886.0
2017-02-23 12:00:00,106.35,106.98,106.31,106.77,511249.0,88.3556,88.879,88.3223,88.7045,511249.0
2017-02-23 12:30:00,106.77,107.38,106.71,107.26,251647.0,88.7045,89.2113,88.6547,89.1116,251647.0
2017-02-23 13:00:00,107.26,107.33,106.77,106.79,147736.0,89.1116,89.1698,88.7045,88.7211,147736.0
2017-02-23 13:30:00,106.8,107.16,106.8,107.05,136287.0,88.7294,89.0285,88.7294,88.9371,136287.0
2017-02-23 14:00:00,107.05,107.1,106.78,106.83,152185.0,88.9371,88.9787,88.7128,88.7544,152185.0
2017-02-23 14:30:00,106.85,106.94,106.66,106.68,262201.0,88.771,88.8457,88.6131,88.6297,262201.0
2017-02-23 15:00:00,106.7,106.91,106.66,106.74,222169.0,88.6463,88.8208,88.6131,88.6796,222169.0
2017-02-23 15:30:00,106.74,106.83,106.54,106.68,660853.0,88.6796,88.7544,88.5134,88.6297,660853.0
2017-02-24 09:30:00,105.61,105.85,105.17,105.61,579410.0,88.2335,88.434,87.8659,88.2335,579410.0
2017-02-24 10:00:00,105.6,105.75,105.48,105.67,404610.0,88.2251,88.3504,88.1249,88.2836,404610.0
2017-02-24 10:30:00,105.67,106.51,105.61,106.5,291750.0,88.2836,88.9854,88.2335,88.977,291750.0
2017-02-24 11:00:00,106.52,106.6,106.36,106.45,217251.0,88.9937,89.0606,88.8601,88.9353,217251.0
2017-02-24 11:30:00,106.45,106.54,106.24,106.42,191895.0,88.9353,89.0105,88.7598,88.9102,191895.0
2017-02-24 12:00:00,106.42,106.78,106.36,106.77,161850.0,88.9102,89.211,88.8601,89.2026,161850.0
2017-02-24 12:30:00,106.76,106.89,106.67,106.84,154395.0,89.1943,89.3029,89.1191,89.2611,154395.0
2017-02-24 13:00:00,106.83,107.01,106.83,106.88,172156.0,89.2527,89.4031,89.2527,89.2945,172156.0
2017-02-24 13:30:00,106.9,107.36,106.9,107.35,243512.0,89.3112,89.6955,89.3112,89.6872,243512.0
2017-02-24 14:00:00,107.36,107.42,107.21,107.38,241784.0,89.6955,89.7457,89.5702,89.7122,241784.0
2017-02-24 14:30:00,107.38,107.42,107.22,107.29,214142.0,89.7122,89.7457,89.5786,89.6371,214142.0
2017-02-24 15:00:00,107.3,107.43,107.21,107.38,260590.0,89.6454,89.754,89.5702,89.7122,260590.0
2017-02-24 15:30:00,107.38,107.76,107.37,107.7,668940.0,89.7122,90.0297,89.7039,89.9796,668940.0
2017-02-27 09:30:00,107.82,108.0,106.48,107.27,362600.0,90.0799,90.2302,88.9603,89.6203,362600.0
2017-02-27 10:00:00,107.23,107.48,106.81,107.45,207763.0,89.5869,89.7958,89.236,89.7707,207763.0
2017-02-27 10:30:00,107.47,107.76,107.37,107.43,178277.0,89.7874,90.0297,89.7039,89.754,178277.0
2017-02-27 11:00:00,107.47,107.79,107.37,107.62,137484.0,89.7874,90.0548,89.7039,89.9128,137484.0
2017-02-27 11:30:00,107.6,107.66,107.37,107.48,150656.0,89.896,89.9462,89.7039,89.7958,150656.0
2017-02-27 12:00:00,107.48,108.0,107.47,107.92,129790.0,89.7958,90.2302,89.7874,90.1634,129790.0
2017-02-27 12:30:00,107.91,107.96,107.74,107.91,84344.0,90.155,90.1968,90.013,90.155,84344.0
2017-02-27 13:00:00,107.92,107.95,107.78,107.81,86352.0,90.1634,90.1885,90.0464,90.0715,86352.0
2017-02-27 13:30:00,107.81,107.96,107.51,107.55,105826.0,90.0715,90.1968,89.8209,89.8543,105826.0
2017-02-27 14:00:00,107.57,107.77,107.53,107.56,112388.0,89.871,90.0381,89.8376,89.8626,112388.0
2017-02-27 14:30:00,107.58,107.6,107.3,107.31,117458.0,89.8793,89.896,89.6454,89.6538,117458.0
2017-02-27 15:00:00,107.32,107.46,107.13,107.3,306252.0,89.6621,89.7791,89.5034,89.6454,306252.0
2017-02-27 15:30:00,107.3,107.52,107.29,107.47,552728.0,89.6454,89.8292,89.6371,89.7874,552728.0
2017-02-28 09:30:00,107.53,108.05,107.41,107.8,254665.0,89.8376,90.272,89.7373,90.0631,254665.0
2017-02-28 10:00:00,107.79,108.08,107.7,107.86,107538.0,90.0548,90.2971,89.9796,90.1133,107538.0
2017-02-28 10:30:00,107.87,107.98,107.53,107.55,120532.0,90.1216,90.2135,89.8376,89.8543,120532.0
2017-02-28 11:00:00,107.55,107.56,107.12,107.17,146223.0,89.8543,89.8626,89.495,89.5368,146223.0
2017-02-28 11:30:00,107.17,107.41,107.09,107.33,162609.0,89.5368,89.7373,89.47,89.6705,162609.0
2017-02-28 12:00:00,107.34,107.5,107.12,107.15,108184.0,89.6788,89.8125,89.495,89.5201,108184.0
2017-02-28 12:30:00,107.15,107.3,107.14,107.24,98716.0,89.5201,89.6454,89.5117,89.5953,98716.0
2017-02-28 13:00:00,107.24,107.43,107.22,107.26,136525.0,89.5953,89.754,89.5786,89.612,136525.0
2017-02-28 13:30:00,107.26,107.49,107.26,107.42,116559.0,89.612,89.8041,89.612,89.7457,116559.0
2017-02-28 14:00:00,107.43,107.56,107.32,107.55,123297.0,89.754,89.8626,89.6621,89.8543,123297.0
2017-02-28 14:30:00,107.56,107.75,107.53,107.64,198388.0,89.8626,90.0214,89.8376,89.9295,198388.0
2017-02-28 15:00:00,107.64,107.64,107.47,107.61,166889.0,89.9295,89.9295,89.7874,89.9044,166889.0
2017-02-28 15:30:00,107.6,108.01,107.53,107.94,794675.0,89.896,90.2386,89.8376,90.1801,794675.0
2017-03-01 09:30:00,109.0,110.19,109.0,109.98,304870.0,91.0657,92.0599,91.0657,91.8845,304870.0
2017-03-01 10:00:00,110.03,110.27,109.84,110.26,229557.0,91.9262,92.1267,91.7675,92.1184,229557.0
2017-03-01 10:30:00,110.28,110.5,109.93,110.27,195148.0,92.1351,92.3189,91.8427,92.1267,195148.0
2017-03-01 11:00:00,110.26,110.45,110.18,110.39,221773.0,92.1184,92.2771,92.0515,92.227,221773.0
2017-03-01 11:30:00,110.4,110.42,109.91,109.91,213784.0,92.2354,92.2521,91.826,91.826,213784.0
2017-03-01 12:00:00,109.9,110.13,109.72,109.82,222414.0,91.8176,92.0098,91.6672,91.7508,222414.0
2017-03-01 12:30:00,109.81,109.9,109.71,109.86,131234.0,91.7424,91.8176,91.6589,91.7842,131234.0
2017-03-01 13:00:00,109.86,110.08,109.8,109.97,152359.0,91.7842,91.968,91.7341,91.8761,152359.0
2017-03-01 13:30:00,109.99,110.15,109.97,110.01,103110.0,91.8928,92.0265,91.8761,91.9095,103110.0
2017-03-01 14:00:00,110.03,110.65,110.02,110.5,262721.0,91.9262,92.4442,91.9179,92.3189,262721.0
2017-03-01 14:30:00,110.49,110.64,110.34,110.56,207013.0,92.3105,92.4359,92.1852,92.369,207013.0
2017-03-01 15:00:00,110.56,110.59,110.41,110.46,279221.0,92.369,92.3941,92.2437,92.2855,279221.0
2017-03-01 15:30:00,110.46,110.53,110.06,110.1,633079.0,92.2855,92.344,91.9513,91.9847,633079.0
2017-03-02 09:30:00,110.05,110.24,109.33,110.15,118142.0,91.9429,92.1017,91.3414,92.0265,118142.0
2017-03-02 10:00:00,110.08,110.2,109.66,110.08,152672.0,91.968,92.0683,91.6171,91.968,152672.0
2017-03-02 10:30:00,110.04,110.05,109.63,109.81,148441.0,91.9346,91.9429,91.592,91.7424,148441.0
2017-03-02 11:00:00,109.78,109.92,109.46,109.56,132029.0,91.7174,91.8343,91.45,91.5336,132029.0
2017-03-02 11:30:00,109.57,109.6,109.31,109.4,139580.0,91.5419,91.567,91.3247,91.3999,139580.0
2017-03-02 12:00:00,109.38,109.43,109.12,109.19,140596.0,91.3832,91.425,91.166,91.2244,140596.0
2017-03-02 12:30:00,109.2,109.45,109.19,109.4,99549.0,91.2328,91.4417,91.2244,91.3999,99549.0
2017-03-02 13:00:00,109.4,109.69,109.4,109.69,227064.0,91.3999,91.6422,91.3999,91.6422,227064.0
2017-03-02 13:30:00,109.68,109.76,109.31,109.52,177917.0,91.6338,91.7007,91.3247,91.5001,177917.0
2017-03-02 14:00:00,109.54,109.72,109.41,109.5,140332.0,91.5169,91.6672,91.4082,91.4834,140332.0
2017-03-02 14:30:00,109.53,109.75,109.51,109.64,88629.0,91.5085,91.6923,91.4918,91.6004,88629.0
2017-03-02 15:00:00,109.63,109.63,109.16,109.21,123855.0,91.592,91.592,91.1994,91.2411,123855.0
2017-03-02 15:30:00,109.22,109.27,108.91,109.03,403767.0,91.2495,91.2913,90.9905,91.0908,403767.0
2017-03-03 09:30:00,109.08,109.28,108.5,108.59,115158.0,91.1325,91.2996,90.648,90.7232,115158.0
2017-03-03 10:00:00,108.61,108.76,108.41,108.58,115641.0,90.7399,90.8652,90.5728,90.7148,115641.0
2017-03-03 10:30:00,108.55,108.75,108.43,108.55,98356.0,90.6897,90.8568,90.5895,90.6897,98356.0
2017-03-03 11:00:00,108.58,108.78,108.56,108.57,100036.0,90.7148,90.8819,90.6981,90.7065,100036.0
2017-03-03 11:30:00,108.55,108.7,108.53,108.59,106478.0,90.6897,90.8151,90.673,90.7232,106478.0
2017-03-03 12:00:00,108.61,108.62,108.32,108.41,121405.0,90.7399,90.7482,90.4976,90.5728,121405.0
2017-03-03 12:30:00,108.4,108.51,108.37,108.48,96365.0,90.5644,90.6563,90.5394,90.6313,96365.0
2017-03-03 13:00:00,108.47,108.53,108.24,108.4,149611.0,90.6229,90.673,90.4307,90.5644,149611.0
2017-03-03 13:30:00,108.41,108.54,108.28,108.52,92448.0,90.5728,90.6814,90.4642,90.6647,92448.0
2017-03-03 14:00:00,108.52,108.86,108.52,108.68,102466.0,90.6647,90.9487,90.6647,90.7984,102466.0
2017-03-03 14:30:00,108.67,108.89,108.66,108.73,132401.0,90.79,90.9738,90.7816,90.8401,132401.0
2017-03-03 15:00:00,108.73,108.88,108.59,108.88,133300.0,90.8401,90.9654,90.7232,90.9654,133300.0
2017-03-03 15:30:00,108.87,109.18,108.77,109.0,388982.0,90.9571,91.2161,90.8735,91.0657,388982.0
2017-03-06 09:30:00,108.76,109.08,108.5,109.08,230705.0,90.8652,91.1325,90.648,91.1325,230705.0
2017-03-06 10:00:00,109.08,109.53,108.97,109.03,245115.0,91.1325,91.5085,91.0406,91.0908,245115.0
2017-03-06 10:30:00,109.03,109.13,108.69,109.13,123415.0,91.0908,91.1743,90.8067,91.1743,123415.0
2017-03-06 11:00:00,109.15,109.26,108.96,109.09,166575.0,91.191,91.2829,91.0323,91.1409,166575.0
2017-03-06 11:30:00,109.09,109.15,108.86,109.01,154552.0,91.1409,91.191,90.9487,91.0741,154552.0
2017-03-06 12:00:00,109.0,109.15,108.93,108.94,100044.0,91.0657,91.191,91.0072,91.0156,100044.0
2017-03-06 12:30:00,108.96,109.02,108.66,108.93,111687.0,91.0323,91.0824,90.7816,91.0072,111687.0
2017-03-06 13:00:00,108.95,109.13,108.95,109.12,91277.0,91.0239,91.1743,91.0239,91.166,91277.0
2017-03-06 13:30:00,109.12,109.28,109.07,109.17,132503.0,91.166,91.2996,91.1242,91.2077,132503.0
2017-03-06 14:00:00,109.18,109.38,109.13,109.13,176850.0,91.2161,91.3832,91.1743,91.1743,176850.0
2017-03-06 14:30:00,109.11,109.39,109.1,109.37,143870.0,91.1576,91.3915,91.1492,91.3748,143870.0
2017-03-06 15:00:00,109.37,109.58,109.34,109.38,215592.0,91.3748,91.5503,91.3498,91.3832,215592.0
2017-03-06 15:30:00,109.37,109.64,109.32,109.42,459290.0,91.3748,91.6004,91.333,91.4166,459290.0
2017-03-07 09:30:00,109.1,109.47,108.92,109.13,207571.0,91.1492,91.4584,90.9989,91.1743,207571.0
2017-03-07 10:00:00,109.1,109.52,108.98,109.31,149381.0,91.1492,91.5001,91.049,91.3247,149381.0
2017-03-07 10:30:00,109.31,109.52,109.03,109.18,147179.0,91.3247,91.5001,91.0908,91.2161,147179.0
2017-03-07 11:00:00,109.18,109.21,108.72,108.72,180832.0,91.2161,91.2411,90.8318,90.8318,180832.0
2017-03-07 11:30:00,108.74,109.13,108.65,109.08,176581.0,90.8485,91.1743,90.7733,91.1325,176581.0
2017-03-07 12:00:00,109.05,109.24,108.79,109.2,134495.0,91.1075,91.2662,90.8903,91.2328,134495.0
2017-03-07 12:30:00,109.19,109.51,109.1,109.36,135697.0,91.2244,91.4918,91.1492,91.3665,135697.0
2017-03-07 13:00:00,109.37,109.39,109.15,109.15,124279.0,91.3748,91.3915,91.191,91.191,124279.0
2017-03-07 13:30:00,109.15,109.24,109.05,109.1,147297.0,91.191,91.2662,91.1075,91.1492,147297.0
2017-03-07 14:00:00,109.1,109.12,108.93,109.02,106527.0,91.1492,91.166,91.0072,91.0824,106527.0
2017-03-07 14:30:00,109.03,109.04,108.71,108.73,189520.0,91.0908,91.0991,90.8234,90.8401,189520.0
2017-03-07 15:00:00,108.73,108.74,108.46,108.48,294363.0,90.8401,90.8485,90.6145,90.6313,294363.0
2017-03-07 15:30:00,108.47,108.48,108.16,108.34,511669.0,90.6229,90.6313,90.3639,90.5143,511669.0
2017-03-08 09:30:00,108.36,108.46,107.65,107.97,411318.0,90.531,90.6145,89.9378,90.2052,411318.0
2017-03-08 10:00:00,107.95,108.11,107.6,107.92,220731.0,90.1885,90.3221,89.896,90.1634,220731.0
2017-03-08 10:30:00,107.93,107.96,107.39,107.55,204305.0,90.1718,90.1968,89.7206,89.8543,204305.0
2017-03-08 11:00:00,107.58,107.98,107.28,107.83,277248.0,89.8793,90.2135,89.6287,90.0882,277248.0
2017-03-08 11:30:00,107.82,107.85,107.45,107.71,166821.0,90.0799,90.1049,89.7707,89.988,166821.0
2017-03-08 12:00:00,107.69,107.95,107.51,107.89,145720.0,89.9712,90.1885,89.8209,90.1383,145720.0
2017-03-08 12:30:00,107.91,108.07,107.91,107.98,65360.0,90.155,90.2887,90.155,90.2135,65360.0
2017-03-08 13:00:00,108.0,108.03,107.91,107.96,91299.0,90.2302,90.2553,90.155,90.1968,91299.0
2017-03-08 13:30:00,107.98,108.06,107.9,107.94,95702.0,90.2135,90.2804,90.1467,90.1801,95702.0
2017-03-08 14:00:00,107.93,107.93,107.25,107.25,133431.0,90.1718,90.1718,89.6036,89.6036,133431.0
2017-03-08 14:30:00,107.28,107.32,106.94,106.97,201253.0,89.6287,89.6621,89.3446,89.3697,201253.0
2017-03-08 15:00:00,106.97,107.11,106.74,106.75,206745.0,89.3697,89.4867,89.1775,89.1859,206745.0
2017-03-08 15:30:00,106.75,106.78,106.41,106.7,560135.0,89.1859,89.211,88.9018,89.1441,560135.0
2017-03-09 09:30:00,106.81,107.14,106.19,106.47,300953.0,89.236,89.5117,88.718,88.952,300953.0
2017-03-09 10:00:00,106.5,106.73,106.49,106.58,425421.0,88.977,89.1692,88.9687,89.0439,425421.0
2017-03-09 10:30:00,106.59,106.6,106.16,106.35,218258.0,89.0522,89.0606,88.693,88.8517,218258.0
2017-03-09 11:00:00,106.35,106.61,106.3,106.45,179457.0,88.8517,89.0689,88.8099,88.9353,179457.0
2017-03-09 11:30:00,106.45,106.5,106.32,106.39,157279.0,88.9353,88.977,88.8267,88.8851,157279.0
2017-03-09 12:00:00,106.38,106.51,106.32,106.35,132204.0,88.8768,88.9854,88.8267,88.8517,132204.0
2017-03-09 12:30:00,106.35,106.38,106.13,106.27,167052.0,88.8517,88.8768,88.6679,88.7849,167052.0
2017-03-09 13:00:00,106.28,106.38,106.1,106.24,174277.0,88.7932,88.8768,88.6429,88.7598,174277.0
2017-03-09 13:30:00,106.24,106.24,105.85,106.1,224275.0,88.7598,88.7598,88.434,88.6429,224275.0
2017-03-09 14:00:00,106.11,106.19,105.79,105.82,344343.0,88.6512,88.718,88.3839,88.4089,344343.0
2017-03-09 14:30:00,105.82,105.97,105.74,105.95,152871.0,88.4089,88.5342,88.3421,88.5175,152871.0
2017-03-09 15:00:00,105.96,106.3,105.96,106.17,267581.0,88.5259,88.8099,88.5259,88.7013,267581.0
2017-03-09 15:30:00,106.18,106.34,106.16,106.18,541325.0,88.7097,88.8434,88.693,88.7097,541325.0
2017-03-10 09:30:00,106.89,106.99,106.31,106.77,377929.0,89.3029,89.3864,88.8183,89.2026,377929.0
2017-03-10 10:00:00,106.76,106.86,106.33,106.41,225970.0,89.1943,89.2778,88.835,88.9018,225970.0
2017-03-10 10:30:00,106.41,106.53,106.13,106.13,152759.0,88.9018,89.0021,88.6679,88.6679,152759.0
2017-03-10 11:00:00,106.12,106.33,105.91,106.3,152113.0,88.6596,88.835,88.4841,88.8099,152113.0
2017-03-10 11:30:00,106.3,106.3,106.06,106.07,138186.0,88.8099,88.8099,88.6094,88.6178,138186.0
2017-03-10 12:00:00,106.11,106.45,106.02,106.4,115661.0,88.6512,88.9353,88.576,88.8935,115661.0
2017-03-10 12:30:00,106.38,106.38,106.03,106.16,157380.0,88.8768,88.8768,88.5844,88.693,157380.0
2017-03-10 13:00:00,106.17,106.17,105.72,105.89,179125.0,88.7013,88.7013,88.3254,88.4674,179125.0
2017-03-10 13:30:00,105.92,106.1,105.77,106.04,159936.0,88.4925,88.6429,88.3671,88.5927,159936.0
2017-03-10 14:00:00,106.05,106.23,105.99,106.2,139135.0,88.6011,88.7515,88.551,88.7264,139135.0
2017-03-10 14:30:00,106.21,106.3,106.14,106.27,89922.0,88.7348,88.8099,88.6763,88.7849,89922.0
2017-03-10 15:00:00,106.28,106.36,106.16,106.29,173936.0,88.7932,88.8601,88.693,88.8016,173936.0
2017-03-10 15:30:00,106.28,106.41,106.16,106.31,587318.0,88.7932,88.9018,88.693,88.8183,587318.0
2017-03-13 09:30:00,106.36,106.79,106.3,106.34,230647.0,88.8601,89.2193,88.8099,88.8434,230647.0
2017-03-13 10:00:00,106.34,106.56,106.2,106.22,123148.0,88.8434,89.0272,88.7264,88.7431,123148.0
2017-03-13 10:30:00,106.22,106.28,105.95,106.2,273168.0,88.7431,88.7932,88.5175,88.7264,273168.0
2017-03-13 11:00:00,106.2,106.29,106.08,106.22,139991.0,88.7264,88.8016,88.6261,88.7431,139991.0
2017-03-13 11:30:00,106.24,106.46,106.23,106.34,168075.0,88.7598,88.9436,88.7515,88.8434,168075.0
2017-03-13 12:00:00,106.36,106.41,106.15,106.22,179555.0,88.8601,88.9018,88.6846,88.7431,179555.0
2017-03-13 12:30:00,106.22,106.3,106.15,106.21,118090.0,88.7431,88.8099,88.6846,88.7348,118090.0
2017-03-13 13:00:00,106.2,106.27,105.98,106.11,127166.0,88.7264,88.7849,88.5426,88.6512,127166.0
2017-03-13 13:30:00,106.11,106.15,105.96,106.01,125446.0,88.6512,88.6846,88.5259,88.5677,125446.0
2017-03-13 14:00:00,106.01,106.31,105.97,106.25,113269.0,88.5677,88.8183,88.5342,88.7682,113269.0
2017-03-13 14:30:00,106.26,106.43,106.25,106.33,191041.0,88.7765,88.9186,88.7682,88.835,191041.0
2017-03-13 15:00:00,106.33,106.42,106.22,106.37,554842.0,88.835,88.9102,88.7431,88.8684,554842.0
2017-03-13 15:30:00,106.37,106.5,106.33,106.45,422135.0,88.8684,88.977,88.835,88.9353,422135.0
2017-03-14 09:30:00,105.95,106.28,105.4,105.45,167924.0,88.5175,88.7932,88.058,88.0998,167924.0
2017-03-14 10:00:00,105.44,105.56,104.81,104.81,236139.0,88.0914,88.1917,87.5651,87.5651,236139.0
2017-03-14 10:30:00,104.82,105.05,104.7,105.02,242978.0,87.5735,87.7656,87.4732,87.7405,242978.0
2017-03-14 11:00:00,105.04,105.18,104.9,105.01,281669.0,87.7573,87.8742,87.6403,87.7322,281669.0
2017-03-14 11:30:00,105.0,105.05,104.65,104.71,255816.0,87.7238,87.7656,87.4314,87.4816,255816.0
2017-03-14 12:00:00,104.72,104.99,104.62,104.82,180639.0,87.4899,87.7155,87.4064,87.5735,180639.0
2017-03-14 12:30:00,104.81,104.83,104.5,104.58,127082.0,87.5651,87.5818,87.3061,87.3729,127082.0
2017-03-14 13:00:00,104.56,104.66,104.47,104.53,239679.0,87.3562,87.4398,87.281,87.3312,239679.0
2017-03-14 13:30:00,104.53,104.63,104.43,104.5,242328.0,87.3312,87.4147,87.2476,87.3061,242328.0
2017-03-14 14:00:00,104.5,104.61,104.48,104.58,176695.0,87.3061,87.398,87.2894,87.3729,176695.0
2017-03-14 14:30:00,104.56,104.66,104.45,104.5,185977.0,87.3562,87.4398,87.2643,87.3061,185977.0
2017-03-14 15:00:00,104.5,104.78,104.48,104.71,310748.0,87.3061,87.54,87.2894,87.4816,310748.0
2017-03-14 15:30:00,104.72,104.74,104.31,104.37,864668.0,87.4899,87.5066,87.1474,87.1975,864668.0
2017-03-15 09:30:00,104.59,105.04,104.1,104.9,301577.0,87.3813,87.7573,86.9719,87.6403,301577.0
2017-03-15 10:00:00,104.92,105.05,104.52,104.92,344838.0,87.657,87.7656,87.3228,87.657,344838.0
2017-03-15 10:30:00,104.93,105.28,104.93,105.18,143991.0,87.6654,87.9578,87.6654,87.8742,143991.0
2017-03-15 11:00:00,105.17,105.44,105.16,105.19,172408.0,87.8659,88.0914,87.8575,87.8826,172408.0
2017-03-15 11:30:00,105.19,105.3,104.96,105.03,114321.0,87.8826,87.9745,87.6904,87.7489,114321.0
2017-03-15 12:00:00,105.0,105.3,104.99,105.29,114561.0,87.7238,87.9745,87.7155,87.9661,114561.0
2017-03-15 12:30:00,105.3,105.54,105.16,105.46,103717.0,87.9745,88.175,87.8575,88.1082,103717.0
2017-03-15 13:00:00,105.44,105.57,105.33,105.35,101528.0,88.0914,88.2001,87.9995,88.0163,101528.0
2017-03-15 13:30:00,105.36,105.54,105.27,105.48,117042.0,88.0246,88.175,87.9494,88.1249,117042.0
2017-03-15 14:00:00,105.53,106.05,105.5,105.72,187392.0,88.1666,88.6011,88.1416,88.3254,187392.0
2017-03-15 14:30:00,105.77,106.14,105.57,105.92,171369.0,88.3671,88.6763,88.2001,88.4925,171369.0
2017-03-15 15:00:00,105.94,106.02,105.77,105.87,240614.0,88.5092,88.576,88.3671,88.4507,240614.0
2017-03-15 15:30:00,105.84,106.11,105.52,105.58,585327.0,88.4256,88.6512,88.1583,88.2084,585327.0
2017-03-16 09:30:00,105.5,105.79,105.0,105.63,262112.0,88.1416,88.3839,87.7238,88.2502,262112.0
2017-03-16 10:00:00,105.62,105.73,105.43,105.54,168582.0,88.2418,88.3337,88.0831,88.175,168582.0
2017-03-16 10:30:00,105.54,105.78,105.54,105.75,137420.0,88.175,88.3755,88.175,88.3504,137420.0
2017-03-16 11:00:00,105.72,105.78,105.45,105.67,195709.0,88.3254,88.3755,88.0998,88.2836,195709.0
2017-03-16 11:30:00,105.66,106.02,105.63,106.0,178707.0,88.2752,88.576,88.2502,88.5593,178707.0
2017-03-16 12:00:00,105.99,106.07,105.82,106.07,149974.0,88.551,88.6178,88.4089,88.6178,149974.0
2017-03-16 12:30:00,106.08,106.32,105.96,106.21,176541.0,88.6261,88.8267,88.5259,88.7348,176541.0
2017-03-16 13:00:00,106.21,106.22,105.93,105.94,162759.0,88.7348,88.7431,88.5008,88.5092,162759.0
2017-03-16 13:30:00,105.94,106.13,105.94,105.97,150495.0,88.5092,88.6679,88.5092,88.5342,150495.0
2017-03-16 14:00:00,105.97,106.03,105.91,106.03,155221.0,88.5342,88.5844,88.4841,88.5844,155221.0
2017-03-16 14:30:00,106.03,106.05,105.56,105.57,169175.0,88.5844,88.6011,88.1917,88.2001,169175.0
2017-03-16 15:00:00,105.59,105.77,105.52,105.62,221105.0,88.2168,88.3671,88.1583,88.2418,221105.0
2017-03-16 15:30:00,105.62,105.63,105.45,105.49,578759.0,88.2418,88.2502,88.0998,88.1332,578759.0
2017-03-17 09:30:00,105.43,105.91,105.1,105.81,923803.0,88.0831,88.4841,87.8074,88.4006,923803.0
2017-03-17 10:00:00,105.76,105.76,105.45,105.7,132758.0,88.3588,88.3588,88.0998,88.3087,132758.0
2017-03-17 10:30:00,105.69,105.85,105.57,105.7,176425.0,88.3003,88.434,88.2001,88.3087,176425.0
2017-03-17 11:00:00,105.71,105.9,105.65,105.89,128602.0,88.317,88.4758,88.2669,88.4674,128602.0
2017-03-17 11:30:00,105.89,105.91,105.56,105.9,150266.0,88.4674,88.4841,88.1917,88.4758,150266.0
2017-03-17 12:00:00,105.9,106.01,105.87,105.96,122030.0,88.4758,88.5677,88.4507,88.5259,122030.0
2017-03-17 12:30:00,105.96,105.96,105.73,105.75,82158.0,88.5259,88.5259,88.3337,88.3504,82158.0
2017-03-17 13:00:00,105.75,105.85,105.66,105.67,96187.0,88.3504,88.434,88.2752,88.2836,96187.0
2017-03-17 13:30:00,105.7,105.81,105.68,105.75,82580.0,88.3087,88.4006,88.292,88.3504,82580.0
2017-03-17 14:00:00,105.75,105.84,105.64,105.65,98048.0,88.3504,88.4256,88.2585,88.2669,98048.0
2017-03-17 14:30:00,105.65,105.71,105.48,105.5,147753.0,88.2669,88.317,88.1249,88.1416,147753.0
2017-03-17 15:00:00,105.51,105.58,105.37,105.57,276145.0,88.1499,88.2084,88.033,88.2001,276145.0
2017-03-17 15:30:00,105.57,106.05,105.53,105.83,1369911.0,88.2001,88.6011,88.1666,88.4173,1369911.0
2017-03-20 09:30:00,105.75,105.98,105.05,105.59,279681.0,88.3504,88.5426,87.7656,88.2168,279681.0
2017-03-20 10:00:00,105.55,105.76,105.5,105.64,175058.0,88.1833,88.3588,88.1416,88.2585,175058.0
2017-03-20 10:30:00,105.62,105.67,105.39,105.54,190332.0,88.2418,88.2836,88.0497,88.175,190332.0
2017-03-20 11:00:00,105.53,105.56,105.12,105.16,335374.0,88.1666,88.1917,87.8241,87.8575,335374.0
2017-03-20 11:30:00,105.16,105.42,105.16,105.33,169188.0,87.8575,88.0747,87.8575,87.9995,169188.0
2017-03-20 12:00:00,105.33,105.44,105.28,105.41,137761.0,87.9995,88.0914,87.9578,88.0664,137761.0
2017-03-20 12:30:00,105.41,105.52,105.33,105.42,103722.0,88.0664,88.1583,87.9995,88.0747,103722.0
2017-03-20 13:00:00,105.42,105.58,105.37,105.46,101793.0,88.0747,88.2084,88.033,88.1082,101793.0
2017-03-20 13:30:00,105.46,105.51,105.18,105.39,209719.0,88.1082,88.1499,87.8742,88.0497,209719.0
2017-03-20 14:00:00,105.41,105.62,105.24,105.6,148678.0,88.0664,88.2418,87.9244,88.2251,148678.0
2017-03-20 14:30:00,105.61,105.65,105.34,105.36,183449.0,88.2335,88.2669,88.0079,88.0246,183449.0
2017-03-20 15:00:00,105.36,105.42,105.23,105.31,202615.0,88.0246,88.0747,87.916,87.9828,202615.0
2017-03-20 15:30:00,105.32,105.42,105.0,105.08,553081.0,87.9912,88.0747,87.7238,87.7907,553081.0
2017-03-21 09:30:00,105.44,105.61,104.78,104.79,202824.0,88.0914,88.2335,87.54,87.5484,202824.0
2017-03-21 10:00:00,104.76,104.94,104.17,104.17,164198.0,87.5233,87.6737,87.0304,87.0304,164198.0
2017-03-21 10:30:00,104.17,104.33,103.54,103.61,298653.0,87.0304,87.1641,86.5041,86.5625,298653.0
2017-03-21 11:00:00,103.62,103.69,103.21,103.58,155280.0,86.5709,86.6294,86.2284,86.5375,155280.0
2017-03-21 11:30:00,103.58,103.98,103.32,103.94,218914.0,86.5375,86.8717,86.3203,86.8382,218914.0
2017-03-21 12:00:00,103.93,104.15,103.51,103.57,173845.0,86.8299,87.0137,86.479,86.5291,173845.0
2017-03-21 12:30:00,103.59,103.73,103.34,103.59,166135.0,86.5458,86.6628,86.337,86.5458,166135.0
2017-03-21 13:00:00,103.56,103.56,103.25,103.41,137804.0,86.5208,86.5208,86.2618,86.3955,137804.0
2017-03-21 13:30:00,103.39,103.53,103.2,103.28,140351.0,86.3787,86.4957,86.22,86.2868,140351.0
2017-03-21 14:00:00,103.25,103.74,103.22,103.51,442573.0,86.2618,86.6712,86.2367,86.479,442573.0
2017-03-21 14:30:00,103.5,103.74,103.37,103.47,170382.0,86.4706,86.6712,86.362,86.4456,170382.0
2017-03-21 15:00:00,103.47,103.74,103.41,103.69,235206.0,86.4456,86.6712,86.3955,86.6294,235206.0
2017-03-21 15:30:00,103.71,103.77,103.39,103.64,519431.0,86.6461,86.6962,86.3787,86.5876,519431.0
2017-03-22 09:30:00,103.55,103.69,103.07,103.12,234058.0,86.5124,86.6294,86.1114,86.1532,234058.0
2017-03-22 10:00:00,103.12,103.68,103.07,103.58,241632.0,86.1532,86.621,86.1114,86.5375,241632.0
2017-03-22 10:30:00,103.57,103.8,103.33,103.72,232275.0,86.5291,86.7213,86.3286,86.6544,232275.0
2017-03-22 11:00:00,103.71,104.5,103.53,104.26,210471.0,86.6461,87.3061,86.4957,87.1056,210471.0
2017-03-22 11:30:00,104.29,104.36,103.94,104.36,121984.0,87.1307,87.1891,86.8382,87.1891,121984.0
2017-03-22 12:00:00,104.36,104.36,104.02,104.04,94152.0,87.1891,87.1891,86.9051,86.9218,94152.0
2017-03-22 12:30:00,104.04,104.05,103.79,103.9,116974.0,86.9218,86.9301,86.7129,86.8048,116974.0
2017-03-22 13:00:00,103.9,104.07,103.68,104.05,98893.0,86.8048,86.9469,86.621,86.9301,98893.0
2017-03-22 13:30:00,104.06,104.16,103.98,104.06,100572.0,86.9385,87.022,86.8717,86.9385,100572.0
2017-03-22 14:00:00,104.07,104.2,103.92,104.11,1366537.0,86.9469,87.0555,86.8215,86.9803,1366537.0
2017-03-22 14:30:00,104.09,104.35,104.09,104.28,124296.0,86.9636,87.1808,86.9636,87.1223,124296.0
2017-03-22 15:00:00,104.27,104.36,104.16,104.23,160039.0,87.114,87.1891,87.022,87.0805,160039.0
2017-03-22 15:30:00,104.23,104.35,104.01,104.06,396406.0,87.0805,87.1808,86.8967,86.9385,396406.0
2017-03-23 09:30:00,103.99,104.48,103.6,103.77,161662.0,86.88,87.2894,86.5542,86.6962,161662.0
2017-03-23 10:00:00,103.8,104.23,103.63,104.14,78877.0,86.7213,87.0805,86.5793,87.0053,78877.0
2017-03-23 10:30:00,104.14,104.64,104.09,104.55,123763.0,87.0053,87.4231,86.9636,87.3479,123763.0
2017-03-23 11:00:00,104.55,105.14,104.46,105.03,207939.0,87.3479,87.8408,87.2727,87.7489,207939.0
2017-03-23 11:30:00,105.01,105.05,104.51,104.53,150350.0,87.7322,87.7656,87.3145,87.3312,150350.0
2017-03-23 12:00:00,104.51,104.95,104.5,104.75,149459.0,87.3145,87.6821,87.3061,87.515,149459.0
2017-03-23 12:30:00,104.75,104.84,104.69,104.75,94798.0,87.515,87.5902,87.4648,87.515,94798.0
2017-03-23 13:00:00,104.75,104.77,104.1,104.1,135159.0,87.515,87.5317,86.9719,86.9719,135159.0
2017-03-23 13:30:00,104.09,104.41,103.96,104.27,99942.0,86.9636,87.2309,86.855,87.114,99942.0
2017-03-23 14:00:00,104.26,104.51,104.23,104.42,113533.0,87.1056,87.3145,87.0805,87.2393,113533.0
2017-03-23 14:30:00,104.41,104.53,104.31,104.33,89088.0,87.2309,87.3312,87.1474,87.1641,89088.0
2017-03-23 15:00:00,104.35,104.35,104.0,104.04,161454.0,87.1808,87.1808,86.8884,86.9218,161454.0
2017-03-23 15:30:00,104.04,104.07,103.71,103.9,370917.0,86.9218,86.9469,86.6461,86.8048,370917.0
2017-03-24 09:30:00,103.99,104.61,103.71,104.05,98984.0,86.88,87.398,86.6461,86.9301,98984.0
2017-03-24 10:00:00,104.05,104.23,103.79,104.09,100492.0,86.9301,87.0805,86.7129,86.9636,100492.0
2017-03-24 10:30:00,104.11,104.26,103.99,104.25,104174.0,86.9803,87.1056,86.88,87.0972,104174.0
2017-03-24 11:00:00,104.26,104.35,104.02,104.15,91467.0,87.1056,87.1808,86.9051,87.0137,91467.0
2017-03-24 11:30:00,104.18,104.44,104.15,104.32,69450.0,87.0388,87.256,87.0137,87.1557,69450.0
2017-03-24 12:00:00,104.32,104.33,103.81,104.07,101445.0,87.1557,87.1641,86.7296,86.9469,101445.0
2017-03-24 12:30:00,104.12,104.36,104.05,104.15,160737.0,86.9886,87.1891,86.9301,87.0137,160737.0
2017-03-24 13:00:00,104.1,104.24,103.85,104.19,86834.0,86.9719,87.0889,86.7631,87.0471,86834.0
2017-03-24 13:30:00,104.18,104.22,103.8,103.87,97028.0,87.0388,87.0722,86.7213,86.7798,97028.0
2017-03-24 14:00:00,103.88,104.02,103.77,103.92,108763.0,86.7881,86.9051,86.6962,86.8215,108763.0
2017-03-24 14:30:00,103.91,103.98,103.58,103.64,113949.0,86.8132,86.8717,86.5375,86.5876,113949.0
2017-03-24 15:00:00,103.67,103.97,103.44,103.94,245029.0,86.6127,86.8633,86.4205,86.8382,245029.0
2017-03-24 15:30:00,103.94,104.45,103.7,103.98,601826.0,86.8382,87.2643,86.6377,86.8717,601826.0
2017-03-27 09:30:00,102.9,103.61,102.41,103.48,332351.0,85.9694,86.5625,85.56,86.4539,332351.0
2017-03-27 10:00:00,103.46,103.61,103.18,103.43,291032.0,86.4372,86.5625,86.2033,86.4122,291032.0
2017-03-27 10:30:00,103.44,104.0,103.43,103.99,254620.0,86.4205,86.8884,86.4122,86.88,254620.0
2017-03-27 11:00:00,103.98,104.19,103.77,103.88,284170.0,86.8717,87.0471,86.6962,86.7881,284170.0
2017-03-27 11:30:00,103.9,104.21,103.88,104.0,212768.0,86.8048,87.0638,86.7881,86.8884,212768.0
2017-03-27 12:00:00,104.0,104.05,103.91,103.93,84077.0,86.8884,86.9301,86.8132,86.8299,84077.0
2017-03-27 12:30:00,103.92,104.19,103.81,104.16,123246.0,86.8215,87.0471,86.7296,87.022,123246.0
2017-03-27 13:00:00,104.15,104.3,104.08,104.18,94328.0,87.0137,87.139,86.9552,87.0388,94328.0
2017-03-27 13:30:00,104.17,104.25,103.91,104.01,151428.0,87.0304,87.0972,86.8132,86.8967,151428.0
2017-03-27 14:00:00,104.03,104.28,103.83,103.91,148717.0,86.9134,87.1223,86.7463,86.8132,148717.0
2017-03-27 14:30:00,103.91,104.1,103.85,103.99,172362.0,86.8132,86.9719,86.7631,86.88,172362.0
2017-03-27 15:00:00,103.99,104.15,103.93,104.12,186850.0,86.88,87.0137,86.8299,86.9886,186850.0
2017-03-27 15:30:00,104.12,104.52,104.0,104.02,635889.0,86.9886,87.3228,86.8884,86.9051,635889.0
2017-03-28 09:30:00,104.05,104.25,103.83,104.06,316678.0,86.9301,87.0972,86.7463,86.9385,316678.0
2017-03-28 10:00:00,104.07,104.43,104.03,104.25,305629.0,86.9469,87.2476,86.9134,87.0972,305629.0
2017-03-28 10:30:00,104.25,104.74,104.21,104.74,190232.0,87.0972,87.5066,87.0638,87.5066,190232.0
2017-03-28 11:00:00,104.76,105.36,104.75,105.12,251552.0,87.5233,88.0246,87.515,87.8241,251552.0
2017-03-28 11:30:00,105.12,105.26,105.02,105.08,177957.0,87.8241,87.9411,87.7405,87.7907,177957.0
2017-03-28 12:00:00,105.07,105.31,104.99,105.01,149775.0,87.7823,87.9828,87.7155,87.7322,149775.0
2017-03-28 12:30:00,105.01,105.05,104.88,105.0,136187.0,87.7322,87.7656,87.6236,87.7238,136187.0
2017-03-28 13:00:00,104.99,105.19,104.96,105.17,142431.0,87.7155,87.8826,87.6904,87.8659,142431.0
2017-03-28 13:30:00,105.17,105.74,105.16,105.72,175223.0,87.8659,88.3421,87.8575,88.3254,175223.0
2017-03-28 14:00:00,105.72,105.89,105.65,105.83,313067.0,88.3254,88.4674,88.2669,88.4173,313067.0
2017-03-28 14:30:00,105.84,105.84,105.55,105.63,246860.0,88.4256,88.4256,88.1833,88.2502,246860.0
2017-03-28 15:00:00,105.62,105.76,105.59,105.73,333365.0,88.2418,88.3588,88.2168,88.3337,333365.0
2017-03-28 15:30:00,105.74,105.81,105.46,105.49,578316.0,88.3421,88.4006,88.1082,88.1332,578316.0
2017-03-29 09:30:00,104.81,105.32,104.41,105.32,291200.0,87.5651,87.9912,87.2309,87.9912,291200.0
2017-03-29 10:00:00,105.32,105.78,105.15,105.63,299622.0,87.9912,88.3755,87.8492,88.2502,299622.0
2017-03-29 10:30:00,105.61,106.17,105.61,105.93,239160.0,88.2335,88.7013,88.2335,88.5008,239160.0
2017-03-29 11:00:00,105.93,105.99,105.23,105.31,187222.0,88.5008,88.551,87.916,87.9828,187222.0
2017-03-29 11:30:00,105.3,105.31,105.0,105.12,147919.0,87.9745,87.9828,87.7238,87.8241,147919.0
2017-03-29 12:00:00,105.11,105.11,104.96,105.03,113158.0,87.8157,87.8157,87.6904,87.7489,113158.0
2017-03-29 12:30:00,105.03,105.12,104.98,105.07,77925.0,87.7489,87.8241,87.7071,87.7823,77925.0
2017-03-29 13:00:00,105.08,105.26,105.07,105.17,96787.0,87.7907,87.9411,87.7823,87.8659,96787.0
2017-03-29 13:30:00,105.18,105.34,105.14,105.29,125840.0,87.8742,88.0079,87.8408,87.9661,125840.0
2017-03-29 14:00:00,105.29,105.55,105.24,105.54,111101.0,87.9661,88.1833,87.9244,88.175,111101.0
2017-03-29 14:30:00,105.53,105.57,105.41,105.47,95006.0,88.1666,88.2001,88.0664,88.1165,95006.0
2017-03-29 15:00:00,105.49,105.6,105.48,105.56,166746.0,88.1332,88.2251,88.1249,88.1917,166746.0
2017-03-29 15:30:00,105.55,105.59,105.48,105.58,320356.0,88.1833,88.2168,88.1249,88.2084,320356.0
2017-03-30 09:30:00,105.74,106.77,105.32,106.71,262750.0,88.3421,89.2026,87.9912,89.1525,262750.0
2017-03-30 10:00:00,106.74,106.97,106.46,106.78,219717.0,89.1775,89.3697,88.9436,89.211,219717.0
2017-03-30 10:30:00,106.79,107.19,106.72,107.18,132116.0,89.2193,89.5535,89.1608,89.5452,132116.0
2017-03-30 11:00:00,107.18,107.46,107.13,107.39,259959.0,89.5452,89.7791,89.5034,89.7206,259959.0
2017-03-30 11:30:00,107.4,107.44,106.94,106.95,187811.0,89.729,89.7624,89.3446,89.353,187811.0
2017-03-30 12:00:00,106.95,107.1,106.88,107.03,134969.0,89.353,89.4783,89.2945,89.4198,134969.0
2017-03-30 12:30:00,107.03,107.06,106.56,106.57,94216.0,89.4198,89.4449,89.0272,89.0355,94216.0
2017-03-30 13:00:00,106.55,106.94,106.5,106.86,96277.0,89.0188,89.3446,88.977,89.2778,96277.0
2017-03-30 13:30:00,106.84,107.02,106.83,106.97,119905.0,89.2611,89.4115,89.2527,89.3697,119905.0
2017-03-30 14:00:00,106.95,106.96,106.69,106.83,130665.0,89.353,89.3614,89.1358,89.2527,130665.0
2017-03-30 14:30:00,106.83,106.99,106.73,106.79,120068.0,89.2527,89.3864,89.1692,89.2193,120068.0
2017-03-30 15:00:00,106.8,107.0,106.79,106.98,153076.0,89.2277,89.3948,89.2193,89.3781,153076.0
2017-03-30 15:30:00,106.98,107.09,106.82,106.94,403601.0,89.3781,89.47,89.2444,89.3446,403601.0
2017-03-31 09:30:00,106.98,107.09,106.21,106.51,154710.0,89.3781,89.47,88.7348,88.9854,154710.0
2017-03-31 10:00:00,106.49,106.67,106.35,106.49,122827.0,88.9687,89.1191,88.8517,88.9687,122827.0
2017-03-31 10:30:00,106.49,106.65,106.38,106.61,149201.0,88.9687,89.1024,88.8768,89.0689,149201.0
2017-03-31 11:00:00,106.61,106.67,106.33,106.37,113425.0,89.0689,89.1191,88.835,88.8684,113425.0
2017-03-31 11:30:00,106.38,106.45,106.19,106.22,82619.0,88.8768,88.9353,88.718,88.7431,82619.0
2017-03-31 12:00:00,106.23,106.41,106.18,106.41,87344.0,88.7515,88.9018,88.7097,88.9018,87344.0
2017-03-31 12:30:00,106.42,106.43,106.17,106.26,56503.0,88.9102,88.9186,88.7013,88.7765,56503.0
2017-03-31 13:00:00,106.27,106.46,106.21,106.46,65244.0,88.7849,88.9436,88.7348,88.9436,65244.0
2017-03-31 13:30:00,106.47,106.5,106.22,106.22,101718.0,88.952,88.977,88.7431,88.7431,101718.0
2017-03-31 14:00:00,106.23,106.38,106.02,106.31,131797.0,88.7515,88.8768,88.576,88.8183,131797.0
2017-03-31 14:30:00,106.29,106.34,106.12,106.19,100441.0,88.8016,88.8434,88.6596,88.718,100441.0
2017-03-31 15:00:00,106.2,106.45,106.17,106.35,129964.0,88.7264,88.9353,88.7013,88.8517,129964.0
2017-03-31 15:30:00,106.37,106.43,105.9,105.94,421697.0,88.8684,88.9186,88.4758,88.5092,421697.0
2017-04-03 09:30:00,106.16,106.78,106.01,106.6,188175.0,88.693,89.211,88.5677,89.0606,188175.0
2017-04-03 10:00:00,106.58,106.64,105.99,106.06,232070.0,89.0439,89.094,88.551,88.6094,232070.0
2017-04-03 10:30:00,106.05,106.32,105.29,105.3,139890.0,88.6011,88.8267,87.9661,87.9745,139890.0
2017-04-03 11:00:00,105.33,105.52,105.17,105.38,125629.0,87.9995,88.1583,87.8659,88.0413,125629.0
2017-04-03 11:30:00,105.38,105.48,105.14,105.28,105077.0,88.0413,88.1249,87.8408,87.9578,105077.0
2017-04-03 12:00:00,105.3,105.67,105.08,105.66,87050.0,87.9745,88.2836,87.7907,88.2752,87050.0
2017-04-03 12:30:00,105.64,105.71,105.56,105.7,68877.0,88.2585,88.317,88.1917,88.3087,68877.0
2017-04-03 13:00:00,105.69,105.85,105.64,105.68,105853.0,88.3003,88.434,88.2585,88.292,105853.0
2017-04-03 13:30:00,105.69,105.7,105.39,105.51,141775.0,88.3003,88.3087,88.0497,88.1499,141775.0
2017-04-03 14:00:00,105.52,105.58,105.22,105.37,129462.0,88.1583,88.2084,87.9076,88.033,129462.0
2017-04-03 14:30:00,105.35,105.89,105.31,105.78,192336.0,88.0163,88.4674,87.9828,88.3755,192336.0
2017-04-03 15:00:00,105.79,105.85,105.52,105.54,198291.0,88.3839,88.434,88.1583,88.175,198291.0
2017-04-03 15:30:00,105.54,105.62,105.38,105.49,516500.0,88.175,88.2418,88.0413,88.1332,516500.0
2017-04-04 09:30:00,105.71,106.15,105.13,106.13,224281.0,88.317,88.6846,87.8325,88.6679,224281.0
2017-04-04 10:00:00,106.14,106.19,105.74,105.99,157927.0,88.6763,88.718,88.3421,88.551,157927.0
2017-04-04 10:30:00,105.98,106.13,105.84,105.96,131226.0,88.5426,88.6679,88.4256,88.5259,131226.0
2017-04-04 11:00:00,105.96,106.4,105.94,106.27,133850.0,88.5259,88.8935,88.5092,88.7849,133850.0
2017-04-04 11:30:00,106.28,106.48,106.16,106.43,123472.0,88.7932,88.9603,88.693,88.9186,123472.0
2017-04-04 12:00:00,106.42,106.61,106.33,106.5,112360.0,88.9102,89.0689,88.835,88.977,112360.0
2017-04-04 12:30:00,106.52,106.61,106.45,106.51,91212.0,88.9937,89.0689,88.9353,88.9854,91212.0
2017-04-04 13:00:00,106.5,106.68,106.34,106.65,236020.0,88.977,89.1274,88.8434,89.1024,236020.0
2017-04-04 13:30:00,106.65,106.78,106.62,106.74,107572.0,89.1024,89.211,89.0773,89.1775,107572.0
2017-04-04 14:00:00,106.73,106.79,106.64,106.79,112523.0,89.1692,89.2193,89.094,89.2193,112523.0
2017-04-04 14:30:00,106.79,107.06,106.78,106.92,214491.0,89.2193,89.4449,89.211,89.3279,214491.0
2017-04-04 15:00:00,106.9,106.99,106.84,106.96,181125.0,89.3112,89.3864,89.2611,89.3614,181125.0
2017-04-04 15:30:00,106.97,107.24,106.96,107.21,515013.0,89.3697,89.5953,89.3614,89.5702,515013.0
2017-04-05 09:30:00,107.95,109.54,107.69,109.37,454833.0,90.1885,91.5169,89.9712,91.3748,454833.0
2017-04-05 10:00:00,109.37,109.4,108.68,108.72,305879.0,91.3748,91.3999,90.7984,90.8318,305879.0
2017-04-05 10:30:00,108.7,108.7,107.88,108.1,247134.0,90.8151,90.8151,90.13,90.3138,247134.0
2017-04-05 11:00:00,108.09,108.11,107.75,107.84,119675.0,90.3054,90.3221,90.0214,90.0966,119675.0
2017-04-05 11:30:00,107.81,108.12,107.78,108.03,134636.0,90.0715,90.3305,90.0464,90.2553,134636.0
2017-04-05 12:00:00,108.04,108.15,107.95,108.08,77984.0,90.2637,90.3556,90.1885,90.2971,77984.0
2017-04-05 12:30:00,108.07,108.2,108.01,108.12,60935.0,90.2887,90.3973,90.2386,90.3305,60935.0
2017-04-05 13:00:00,108.14,108.25,108.01,108.11,140048.0,90.3472,90.4391,90.2386,90.3221,140048.0
2017-04-05 13:30:00,108.14,108.25,108.04,108.25,164134.0,90.3472,90.4391,90.2637,90.4391,164134.0
2017-04-05 14:00:00,108.24,108.24,107.83,107.86,73972.0,90.4307,90.4307,90.0882,90.1133,73972.0
2017-04-05 14:30:00,107.86,107.92,107.42,107.43,87798.0,90.1133,90.1634,89.7457,89.754,87798.0
2017-04-05 15:00:00,107.41,107.6,106.83,107.08,166320.0,89.7373,89.896,89.2527,89.4616,166320.0
2017-04-05 15:30:00,107.09,107.09,106.57,106.73,357651.0,89.47,89.47,89.0355,89.1692,357651.0
2017-04-06 09:30:00,104.79,107.0,104.77,106.32,717789.0,87.5484,89.3948,87.5317,88.8267,717789.0
2017-04-06 10:00:00,106.34,106.97,106.14,106.89,427836.0,88.8434,89.3697,88.6763,89.3029,427836.0
2017-04-06 10:30:00,106.9,107.39,106.83,106.86,312926.0,89.3112,89.7206,89.2527,89.2778,312926.0
2017-04-06 11:00:00,106.89,107.14,106.81,107.03,213691.0,89.3029,89.5117,89.236,89.4198,213691.0
2017-04-06 11:30:00,107.05,107.17,106.85,107.01,253059.0,89.4365,89.5368,89.2695,89.4031,253059.0
2017-04-06 12:00:00,107.02,107.3,106.89,107.07,182182.0,89.4115,89.6454,89.3029,89.4533,182182.0
2017-04-06 12:30:00,107.09,107.18,106.81,106.86,125238.0,89.47,89.5452,89.236,89.2778,125238.0
2017-04-06 13:00:00,106.89,107.12,106.72,106.96,171678.0,89.3029,89.495,89.1608,89.3614,171678.0
2017-04-06 13:30:00,106.97,107.2,106.94,107.0,144452.0,89.3697,89.5619,89.3446,89.3948,144452.0
2017-04-06 14:00:00,107.01,107.1,106.7,106.73,147538.0,89.4031,89.4783,89.1441,89.1692,147538.0
2017-04-06 14:30:00,106.73,107.06,106.69,106.72,167671.0,89.1692,89.4449,89.1358,89.1608,167671.0
2017-04-06 15:00:00,106.71,107.24,106.71,107.2,278632.0,89.1525,89.5953,89.1525,89.5619,278632.0
2017-04-06 15:30:00,107.18,107.33,106.93,107.08,568560.0,89.5452,89.6705,89.3363,89.4616,568560.0
2017-04-07 09:30:00,107.33,107.62,106.65,106.69,144428.0,89.6705,89.9128,89.1024,89.1358,144428.0
2017-04-07 10:00:00,106.66,107.36,106.57,107.26,113753.0,89.1107,89.6955,89.0355,89.612,113753.0
2017-04-07 10:30:00,107.26,107.37,106.85,106.94,88128.0,89.612,89.7039,89.2695,89.3446,88128.0
2017-04-07 11:00:00,106.96,107.17,106.61,106.99,157578.0,89.3614,89.5368,89.0689,89.3864,157578.0
2017-04-07 11:30:00,107.02,107.1,106.83,106.99,165687.0,89.4115,89.4783,89.2527,89.3864,165687.0
2017-04-07 12:00:00,106.99,107.37,106.98,107.35,74144.0,89.3864,89.7039,89.3781,89.6872,74144.0
2017-04-07 12:30:00,107.36,107.42,107.18,107.36,68654.0,89.6955,89.7457,89.5452,89.6955,68654.0
2017-04-07 13:00:00,107.33,107.51,107.22,107.46,75685.0,89.6705,89.8209,89.5786,89.7791,75685.0
2017-04-07 13:30:00,107.45,107.68,107.32,107.61,109354.0,89.7707,89.9629,89.6621,89.9044,109354.0
2017-04-07 14:00:00,107.6,107.78,107.54,107.56,113797.0,89.896,90.0464,89.8459,89.8626,113797.0
2017-04-07 14:30:00,107.55,107.55,107.22,107.23,90706.0,89.8543,89.8543,89.5786,89.5869,90706.0
2017-04-07 15:00:00,107.23,107.31,107.13,107.17,98260.0,89.5869,89.6538,89.5034,89.5368,98260.0
2017-04-07 15:30:00,107.17,107.2,107.0,107.02,269242.0,89.5368,89.5619,89.3948,89.4115,269242.0
2017-04-10 09:30:00,107.57,108.37,107.5,108.14,258998.0,89.871,90.5394,89.8125,90.3472,258998.0
2017-04-10 10:00:00,108.11,108.35,107.9,107.99,161072.0,90.3221,90.5226,90.1467,90.2219,161072.0
2017-04-10 10:30:00,107.99,108.24,107.96,107.99,108398.0,90.2219,90.4307,90.1968,90.2219,108398.0
2017-04-10 11:00:00,108.01,108.39,107.98,108.01,158332.0,90.2386,90.5561,90.2135,90.2386,158332.0
2017-04-10 11:30:00,108.05,108.05,107.56,107.78,117076.0,90.272,90.272,89.8626,90.0464,117076.0
2017-04-10 12:00:00,107.77,107.88,107.45,107.61,62113.0,90.0381,90.13,89.7707,89.9044,62113.0
2017-04-10 12:30:00,107.64,108.08,107.62,107.93,102367.0,89.9295,90.2971,89.9128,90.1718,102367.0
2017-04-10 13:00:00,107.93,107.97,107.86,107.87,69625.0,90.1718,90.2052,90.1133,90.1216,69625.0
2017-04-10 13:30:00,107.85,108.01,107.78,107.94,77793.0,90.1049,90.2386,90.0464,90.1801,77793.0
2017-04-10 14:00:00,107.94,108.0,107.78,107.86,99919.0,90.1801,90.2302,90.0464,90.1133,99919.0
2017-04-10 14:30:00,107.86,108.08,107.83,107.98,130870.0,90.1133,90.2971,90.0882,90.2135,130870.0
2017-04-10 15:00:00,107.97,108.11,107.8,107.87,185534.0,90.2052,90.3221,90.0631,90.1216,185534.0
2017-04-10 15:30:00,107.86,107.88,107.54,107.59,339793.0,90.1133,90.13,89.8459,89.8877,339793.0
2017-04-11 09:30:00,107.21,107.77,106.44,106.76,174258.0,89.5702,90.0381,88.9269,89.1943,174258.0
2017-04-11 10:00:00,106.77,107.11,106.65,106.95,351721.0,89.2026,89.4867,89.1024,89.353,351721.0
2017-04-11 10:30:00,106.93,106.93,106.26,106.45,93832.0,89.3363,89.3363,88.7765,88.9353,93832.0
2017-04-11 11:00:00,106.44,106.78,106.32,106.65,111784.0,88.9269,89.211,88.8267,89.1024,111784.0
2017-04-11 11:30:00,106.67,106.91,106.48,106.8,137455.0,89.1191,89.3196,88.9603,89.2277,137455.0
2017-04-11 12:00:00,106.77,107.01,106.59,106.99,129623.0,89.2026,89.4031,89.0522,89.3864,129623.0
2017-04-11 12:30:00,106.96,107.23,106.93,107.15,66568.0,89.3614,89.5869,89.3363,89.5201,66568.0
2017-04-11 13:00:00,107.15,107.39,107.13,107.16,70323.0,89.5201,89.7206,89.5034,89.5284,70323.0
2017-04-11 13:30:00,107.19,107.42,107.15,107.27,50441.0,89.5535,89.7457,89.5201,89.6203,50441.0
2017-04-11 14:00:00,107.32,107.34,107.01,107.33,70294.0,89.6621,89.6788,89.4031,89.6705,70294.0
2017-04-11 14:30:00,107.3,107.51,107.18,107.31,100791.0,89.6454,89.8209,89.5452,89.6538,100791.0
2017-04-11 15:00:00,107.35,107.44,107.14,107.27,146252.0,89.6872,89.7624,89.5117,89.6203,146252.0
2017-04-11 15:30:00,107.26,107.66,107.22,107.63,312533.0,89.612,89.9462,89.5786,89.9211,312533.0
2017-04-12 09:30:00,108.08,108.13,106.74,106.74,268737.0,90.2971,90.3388,89.1775,89.1775,268737.0
2017-04-12 10:00:00,106.69,107.05,106.64,106.77,129345.0,89.1358,89.4365,89.094,89.2026,129345.0
2017-04-12 10:30:00,106.8,106.95,106.4,106.47,300315.0,89.2277,89.353,88.8935,88.952,300315.0
2017-04-12 11:00:00,106.47,106.57,106.26,106.27,158011.0,88.952,89.0355,88.7765,88.7849,158011.0
2017-04-12 11:30:00,106.27,106.27,105.67,105.83,167280.0,88.7849,88.7849,88.2836,88.4173,167280.0
2017-04-12 12:00:00,105.84,106.24,105.77,105.98,95169.0,88.4256,88.7598,88.3671,88.5426,95169.0
2017-04-12 12:30:00,105.98,106.02,105.54,105.67,139717.0,88.5426,88.576,88.175,88.2836,139717.0
2017-04-12 13:00:00,105.68,105.93,105.68,105.76,133061.0,88.292,88.5008,88.292,88.3588,133061.0
2017-04-12 13:30:00,105.75,105.96,105.58,105.78,135821.0,88.3504,88.5259,88.2084,88.3755,135821.0
2017-04-12 14:00:00,105.77,105.95,105.59,105.92,155897.0,88.3671,88.5175,88.2168,88.4925,155897.0
2017-04-12 14:30:00,105.89,106.08,105.76,105.89,167966.0,88.4674,88.6261,88.3588,88.4674,167966.0
2017-04-12 15:00:00,105.87,105.99,105.52,105.68,169915.0,88.4507,88.551,88.1583,88.292,169915.0
2017-04-12 15:30:00,105.68,105.77,105.48,105.55,400316.0,88.292,88.3671,88.1249,88.1833,400316.0
2017-04-13 09:30:00,105.5,106.04,104.97,105.82,152619.0,88.1416,88.5927,87.6988,88.4089,152619.0
2017-04-13 10:00:00,105.81,106.07,105.34,105.36,183152.0,88.4006,88.6178,88.0079,88.0246,183152.0
2017-04-13 10:30:00,105.4,105.74,105.36,105.63,97233.0,88.058,88.3421,88.0246,88.2502,97233.0
2017-04-13 11:00:00,105.65,105.91,105.53,105.68,106168.0,88.2669,88.4841,88.1666,88.292,106168.0
2017-04-13 11:30:00,105.68,105.96,105.6,105.83,122912.0,88.292,88.5259,88.2251,88.4173,122912.0
2017-04-13 12:00:00,105.85,105.85,105.51,105.65,151759.0,88.434,88.434,88.1499,88.2669,151759.0
2017-04-13 12:30:00,105.66,105.78,105.27,105.45,100002.0,88.2752,88.3755,87.9494,88.0998,100002.0
2017-04-13 13:00:00,105.42,105.57,105.19,105.57,57339.0,88.0747,88.2001,87.8826,88.2001,57339.0
2017-04-13 13:30:00,105.56,105.61,105.2,105.23,134169.0,88.1917,88.2335,87.8909,87.916,134169.0
2017-04-13 14:00:00,105.24,105.62,105.24,105.47,111650.0,87.9244,88.2418,87.9244,88.1165,111650.0
2017-04-13 14:30:00,105.47,105.55,105.28,105.42,95623.0,88.1165,88.1833,87.9578,88.0747,95623.0
2017-04-13 15:00:00,105.41,105.48,105.17,105.2,111396.0,88.0664,88.1249,87.8659,87.8909,111396.0
2017-04-13 15:30:00,105.18,105.25,104.78,104.78,364642.0,87.8742,87.9327,87.54,87.54,364642.0
2017-04-17 09:30:00,104.9,104.95,104.12,104.62,460016.0,87.6403,87.6821,86.9886,87.4064,460016.0
2017-04-17 10:00:00,104.65,105.46,104.61,105.36,259721.0,87.4314,88.1082,87.398,88.0246,259721.0
2017-04-17 10:30:00,105.35,105.49,105.14,105.49,139478.0,88.0163,88.1332,87.8408,88.1332,139478.0
2017-04-17 11:00:00,105.48,105.55,105.28,105.44,127413.0,88.1249,88.1833,87.9578,88.0914,127413.0
2017-04-17 11:30:00,105.44,105.7,105.33,105.4,106700.0,88.0914,88.3087,87.9995,88.058,106700.0
2017-04-17 12:00:00,105.4,105.52,105.35,105.42,68782.0,88.058,88.1583,88.0163,88.0747,68782.0
2017-04-17 12:30:00,105.44,105.5,105.17,105.29,66313.0,88.0914,88.1416,87.8659,87.9661,66313.0
2017-04-17 13:00:00,105.29,105.44,105.21,105.41,66573.0,87.9661,88.0914,87.8993,88.0664,66573.0
2017-04-17 13:30:00,105.41,105.45,105.31,105.34,101803.0,88.0664,88.0998,87.9828,88.0079,101803.0
2017-04-17 14:00:00,105.33,105.43,105.25,105.3,86882.0,87.9995,88.0831,87.9327,87.9745,86882.0
2017-04-17 14:30:00,105.29,105.52,105.29,105.44,106217.0,87.9661,88.1583,87.9661,88.0914,106217.0
2017-04-17 15:00:00,105.45,105.96,105.34,105.9,181380.0,88.0998,88.5259,88.0079,88.4758,181380.0
2017-04-17 15:30:00,105.89,106.01,105.77,105.98,328015.0,88.4674,88.5677,88.3671,88.5426,328015.0
2017-04-18 09:30:00,105.48,106.16,105.19,106.1,209097.0,88.1249,88.693,87.8826,88.6429,209097.0
2017-04-18 10:00:00,106.07,106.07,105.48,105.5,151955.0,88.6178,88.6178,88.1249,88.1416,151955.0
2017-04-18 10:30:00,105.49,105.92,105.42,105.92,137950.0,88.1332,88.4925,88.0747,88.4925,137950.0
2017-04-18 11:00:00,105.91,106.28,105.78,106.27,205343.0,88.4841,88.7932,88.3755,88.7849,205343.0
2017-04-18 11:30:00,106.25,106.27,105.59,105.63,129222.0,88.7682,88.7849,88.2168,88.2502,129222.0
2017-04-18 12:00:00,105.6,105.99,105.5,105.9,161867.0,88.2251,88.551,88.1416,88.4758,161867.0
2017-04-18 12:30:00,105.9,105.99,105.72,105.81,122267.0,88.4758,88.551,88.3254,88.4006,122267.0
2017-04-18 13:00:00,105.8,106.05,105.76,106.05,118057.0,88.3922,88.6011,88.3588,88.6011,118057.0
2017-04-18 13:30:00,106.06,106.33,106.03,106.32,97970.0,88.6094,88.835,88.5844,88.8267,97970.0
2017-04-18 14:00:00,106.32,106.66,106.3,106.59,181022.0,88.8267,89.1107,88.8099,89.0522,181022.0
2017-04-18 14:30:00,106.59,106.68,106.31,106.46,154508.0,89.0522,89.1274,88.8183,88.9436,154508.0
2017-04-18 15:00:00,106.47,106.55,106.26,106.5,182637.0,88.952,89.0188,88.7765,88.977,182637.0
2017-04-18 15:30:00,106.49,106.53,106.19,106.22,379653.0,88.9687,89.0021,88.718,88.7431,379653.0
2017-04-19 09:30:00,106.79,107.54,106.27,107.33,274032.0,89.2193,89.8459,88.7849,89.6705,274032.0
2017-04-19 10:00:00,107.35,107.37,106.97,107.22,134173.0,89.6872,89.7039,89.3697,89.5786,134173.0
2017-04-19 10:30:00,107.19,107.59,107.04,107.39,180903.0,89.5535,89.8877,89.4282,89.7206,180903.0
2017-04-19 11:00:00,107.39,107.46,107.14,107.29,175116.0,89.7206,89.7791,89.5117,89.6371,175116.0
2017-04-19 11:30:00,107.3,107.3,106.76,106.88,114550.0,89.6454,89.6454,89.1943,89.2945,114550.0
2017-04-19 12:00:00,106.88,106.9,106.62,106.82,82390.0,89.2945,89.3112,89.0773,89.2444,82390.0
2017-04-19 12:30:00,106.81,107.08,106.72,107.05,124734.0,89.236,89.4616,89.1608,89.4365,124734.0
2017-04-19 13:00:00,107.06,107.28,106.92,107.22,173746.0,89.4449,89.6287,89.3279,89.5786,173746.0
2017-04-19 13:30:00,107.22,107.78,107.17,107.78,230052.0,89.5786,90.0464,89.5368,90.0464,230052.0
2017-04-19 14:00:00,107.76,107.77,107.18,107.23,241896.0,90.0297,90.0381,89.5452,89.5869,241896.0
2017-04-19 14:30:00,107.24,107.3,106.84,106.88,136149.0,89.5953,89.6454,89.2611,89.2945,136149.0
2017-04-19 15:00:00,106.89,107.02,106.75,106.75,188069.0,89.3029,89.4115,89.1859,89.1859,188069.0
2017-04-19 15:30:00,106.75,106.83,106.57,106.79,478926.0,89.1859,89.2527,89.0355,89.2193,478926.0
2017-04-20 09:30:00,108.17,109.19,107.98,109.09,484782.0,90.3723,91.2244,90.2135,91.1409,484782.0
2017-04-20 10:00:00,109.06,109.35,108.95,108.98,281270.0,91.1158,91.3581,91.0239,91.049,281270.0
2017-04-20 10:30:00,108.98,109.04,108.32,108.68,241718.0,91.049,91.0991,90.4976,90.7984,241718.0
2017-04-20 11:00:00,108.68,108.85,108.48,108.8,165191.0,90.7984,90.9404,90.6313,90.8986,165191.0
2017-04-20 11:30:00,108.79,109.17,108.79,109.01,168756.0,90.8903,91.2077,90.8903,91.0741,168756.0
2017-04-20 12:00:00,109.01,109.11,108.91,109.03,134488.0,91.0741,91.1576,90.9905,91.0908,134488.0
2017-04-20 12:30:00,109.04,109.17,108.76,108.79,138049.0,91.0991,91.2077,90.8652,90.8903,138049.0
2017-04-20 13:00:00,108.79,108.93,108.62,108.65,148806.0,90.8903,91.0072,90.7482,90.7733,148806.0
2017-04-20 13:30:00,108.65,108.72,108.5,108.5,234752.0,90.7733,90.8318,90.648,90.648,234752.0
2017-04-20 14:00:00,108.52,108.66,108.21,108.25,210951.0,90.6647,90.7816,90.4057,90.4391,210951.0
2017-04-20 14:30:00,108.26,108.28,108.08,108.11,180507.0,90.4475,90.4642,90.2971,90.3221,180507.0
2017-04-20 15:00:00,108.11,108.24,107.87,108.07,320808.0,90.3221,90.4307,90.1216,90.2887,320808.0
2017-04-20 15:30:00,108.07,108.23,107.88,107.93,635463.0,90.2887,90.4224,90.13,90.1718,635463.0
2017-04-21 09:30:00,108.2,108.78,107.97,108.13,399028.0,90.3973,90.8819,90.2052,90.3388,399028.0
2017-04-21 10:00:00,108.15,108.24,108.0,108.21,189155.0,90.3556,90.4307,90.2302,90.4057,189155.0
2017-04-21 10:30:00,108.2,108.21,107.95,108.03,154421.0,90.3973,90.4057,90.1885,90.2553,154421.0
2017-04-21 11:00:00,108.01,108.05,107.8,107.92,149812.0,90.2386,90.272,90.0631,90.1634,149812.0
2017-04-21 11:30:00,107.93,108.14,107.92,108.09,153963.0,90.1718,90.3472,90.1634,90.3054,153963.0
2017-04-21 12:00:00,108.09,108.11,107.99,108.0,86670.0,90.3054,90.3221,90.2219,90.2302,86670.0
2017-04-21 12:30:00,108.0,108.11,107.95,107.96,88409.0,90.2302,90.3221,90.1885,90.1968,88409.0
2017-04-21 13:00:00,107.96,108.04,107.63,107.79,97273.0,90.1968,90.2637,89.9211,90.0548,97273.0
2017-04-21 13:30:00,107.81,108.06,107.73,108.06,127608.0,90.0715,90.2804,90.0047,90.2804,127608.0
2017-04-21 14:00:00,108.06,108.11,107.95,108.04,159155.0,90.2804,90.3221,90.1885,90.2637,159155.0
2017-04-21 14:30:00,108.04,108.06,107.83,107.99,169236.0,90.2637,90.2804,90.0882,90.2219,169236.0
2017-04-21 15:00:00,107.99,108.22,107.86,108.19,127439.0,90.2219,90.414,90.1133,90.389,127439.0
2017-04-21 15:30:00,108.18,108.35,108.09,108.28,535663.0,90.3806,90.5226,90.3054,90.4642,535663.0
2017-04-24 09:30:00,109.5,109.98,109.23,109.49,250299.0,91.4834,91.8845,91.2579,91.4751,250299.0
2017-04-24 10:00:00,109.49,109.77,109.48,109.73,143155.0,91.4751,91.709,91.4667,91.6756,143155.0
2017-04-24 10:30:00,109.74,109.75,109.47,109.65,220267.0,91.6839,91.6923,91.4584,91.6088,220267.0
2017-04-24 11:00:00,109.65,109.71,109.34,109.34,173707.0,91.6088,91.6589,91.3498,91.3498,173707.0
2017-04-24 11:30:00,109.37,109.37,109.18,109.25,188748.0,91.3748,91.3748,91.2161,91.2746,188748.0
2017-04-24 12:00:00,109.26,109.3,109.2,109.24,96172.0,91.2829,91.3163,91.2328,91.2662,96172.0
2017-04-24 12:30:00,109.26,109.26,109.16,109.24,86153.0,91.2829,91.2829,91.1994,91.2662,86153.0
2017-04-24 13:00:00,109.24,109.27,109.19,109.25,159287.0,91.2662,91.2913,91.2244,91.2746,159287.0
2017-04-24 13:30:00,109.26,109.27,109.22,109.26,132957.0,91.2829,91.2913,91.2495,91.2829,132957.0
2017-04-24 14:00:00,109.28,109.69,109.27,109.68,165266.0,91.2996,91.6422,91.2913,91.6338,165266.0
2017-04-24 14:30:00,109.69,109.69,109.58,109.63,124819.0,91.6422,91.6422,91.5503,91.592,124819.0
2017-04-24 15:00:00,109.63,109.67,109.46,109.48,222489.0,91.592,91.6255,91.45,91.4667,222489.0
2017-04-24 15:30:00,109.49,109.54,109.24,109.32,582501.0,91.4751,91.5169,91.2662,91.333,582501.0
2017-04-25 09:30:00,109.33,109.86,109.06,109.69,317047.0,91.3414,91.7842,91.1158,91.6422,317047.0
2017-04-25 10:00:00,109.66,110.23,109.62,110.08,449107.0,91.6171,92.0933,91.5837,91.968,449107.0
2017-04-25 10:30:00,110.08,110.4,110.01,110.13,236820.0,91.968,92.2354,91.9095,92.0098,236820.0
2017-04-25 11:00:00,110.14,110.3,110.09,110.17,272255.0,92.0181,92.1518,91.9764,92.0432,272255.0
2017-04-25 11:30:00,110.17,110.26,109.99,110.2,184114.0,92.0432,92.1184,91.8928,92.0683,184114.0
2017-04-25 12:00:00,110.19,110.22,110.06,110.19,112832.0,92.0599,92.085,91.9513,92.0599,112832.0
2017-04-25 12:30:00,110.17,110.24,110.03,110.05,132678.0,92.0432,92.1017,91.9262,91.9429,132678.0
2017-04-25 13:00:00,110.05,110.19,110.02,110.09,123907.0,91.9429,92.0599,91.9179,91.9764,123907.0
2017-04-25 13:30:00,110.09,110.26,109.95,110.2,189423.0,91.9764,92.1184,91.8594,92.0683,189423.0
2017-04-25 14:00:00,110.2,110.38,110.18,110.32,171152.0,92.0683,92.2186,92.0515,92.1685,171152.0
2017-04-25 14:30:00,110.32,110.42,110.27,110.3,205687.0,92.1685,92.2521,92.1267,92.1518,205687.0
2017-04-25 15:00:00,110.3,110.76,110.3,110.71,255446.0,92.1518,92.5361,92.1518,92.4943,255446.0
2017-04-25 15:30:00,110.72,110.72,110.46,110.47,626166.0,92.5027,92.5027,92.2855,92.2938,626166.0
2017-04-26 09:30:00,110.55,110.76,110.14,110.53,486288.0,92.3607,92.5361,92.0181,92.344,486288.0
2017-04-26 10:00:00,110.56,111.04,110.51,111.02,412460.0,92.369,92.77,92.3273,92.7533,412460.0
2017-04-26 10:30:00,111.04,111.72,111.01,111.64,279869.0,92.77,93.3382,92.745,93.2713,279869.0
2017-04-26 11:00:00,111.65,111.68,111.14,111.65,413411.0,93.2797,93.3047,92.8536,93.2797,413411.0
2017-04-26 11:30:00,111.65,111.96,110.54,110.85,567626.0,93.2797,93.5387,92.3523,92.6113,567626.0
2017-04-26 12:00:00,110.81,111.0,110.59,110.84,257457.0,92.5779,92.7366,92.3941,92.603,257457.0
2017-04-26 12:30:00,110.84,110.91,110.24,110.53,329391.0,92.603,92.6614,92.1017,92.344,329391.0
2017-04-26 13:00:00,110.5,110.58,109.83,110.37,387377.0,92.3189,92.3857,91.7591,92.2103,387377.0
2017-04-26 13:30:00,110.34,110.71,110.02,110.13,234636.0,92.1852,92.4943,91.9179,92.0098,234636.0
2017-04-26 14:00:00,110.14,110.58,109.86,110.23,184017.0,92.0181,92.3857,91.7842,92.0933,184017.0
2017-04-26 14:30:00,110.22,110.66,110.14,110.6,265924.0,92.085,92.4526,92.0181,92.4024,265924.0
2017-04-26 15:00:00,110.6,110.91,110.53,110.86,360439.0,92.4024,92.6614,92.344,92.6197,360439.0
2017-04-26 15:30:00,110.86,110.87,110.15,110.17,938848.0,92.6197,92.628,92.0265,92.0432,938848.0
2017-04-27 09:30:00,112.0,115.15,111.89,113.52,735209.0,93.5721,96.2038,93.4802,94.842,735209.0
2017-04-27 10:00:00,113.55,114.21,113.4,113.81,383806.0,94.8671,95.4185,94.7417,95.0843,383806.0
2017-04-27 10:30:00,113.8,114.0,113.27,113.62,263626.0,95.0759,95.243,94.6331,94.9255,263626.0
2017-04-27 11:00:00,113.63,113.97,113.32,113.41,288677.0,94.9339,95.218,94.6749,94.7501,288677.0
2017-04-27 11:30:00,113.4,113.68,113.08,113.19,147541.0,94.7417,94.9757,94.4744,94.5663,147541.0
2017-04-27 12:00:00,113.2,113.25,112.86,113.08,197779.0,94.5747,94.6164,94.2906,94.4744,197779.0
2017-04-27 12:30:00,113.07,113.48,112.94,113.47,252761.0,94.466,94.8086,94.3574,94.8002,252761.0
2017-04-27 13:00:00,113.49,113.75,113.37,113.71,182182.0,94.8169,95.0342,94.7167,95.0007,182182.0
2017-04-27 13:30:00,113.72,113.78,113.35,113.49,198757.0,95.0091,95.0592,94.7,94.8169,198757.0
2017-04-27 14:00:00,113.49,114.05,113.44,113.87,391978.0,94.8169,95.2848,94.7752,95.1344,391978.0
2017-04-27 14:30:00,113.88,114.02,113.45,113.45,142807.0,95.1428,95.2597,94.7835,94.7835,142807.0
2017-04-27 15:00:00,113.44,113.49,112.99,113.07,267299.0,94.7752,94.8169,94.3992,94.466,267299.0
2017-04-27 15:30:00,113.07,113.63,113.03,113.52,645152.0,94.466,94.9339,94.4326,94.842,645152.0
2017-04-28 09:30:00,113.53,113.95,112.59,112.66,226753.0,94.8504,95.2013,94.065,94.1235,226753.0
2017-04-28 10:00:00,112.63,112.81,111.59,111.64,299696.0,94.0984,94.2488,93.2296,93.2713,299696.0
2017-04-28 10:30:00,111.64,112.1,111.62,111.94,294782.0,93.2713,93.6556,93.2546,93.522,294782.0
2017-04-28 11:00:00,111.96,112.23,111.71,112.16,197099.0,93.5387,93.7643,93.3298,93.7058,197099.0
2017-04-28 11:30:00,112.16,112.19,111.53,111.55,212529.0,93.7058,93.7308,93.1794,93.1961,212529.0
2017-04-28 12:00:00,111.54,111.69,111.31,111.69,235873.0,93.1878,93.3131,92.9956,93.3131,235873.0
2017-04-28 12:30:00,111.69,111.79,111.57,111.57,103868.0,93.3131,93.3966,93.2128,93.2128,103868.0
2017-04-28 13:00:00,111.57,111.61,111.35,111.61,122912.0,93.2128,93.2463,93.029,93.2463,122912.0
2017-04-28 13:30:00,111.61,111.69,111.52,111.65,91142.0,93.2463,93.3131,93.1711,93.2797,91142.0
2017-04-28 14:00:00,111.64,111.83,111.63,111.73,111631.0,93.2713,93.4301,93.263,93.3465,111631.0
2017-04-28 14:30:00,111.72,111.75,111.65,111.65,127762.0,93.3382,93.3632,93.2797,93.2797,127762.0
2017-04-28 15:00:00,111.67,111.92,111.62,111.92,162725.0,93.2964,93.5053,93.2546,93.5053,162725.0
2017-04-28 15:30:00,111.91,112.08,111.88,111.93,511620.0,93.4969,93.6389,93.4718,93.5136,511620.0
2017-05-01 09:30:00,112.43,112.69,111.9,112.68,242399.0,93.9313,94.1486,93.4885,94.1402,242399.0
2017-05-01 10:00:00,112.67,112.67,111.83,111.99,135870.0,94.1319,94.1319,93.4301,93.5637,135870.0
2017-05-01 10:30:00,111.98,112.17,111.98,112.12,161327.0,93.5554,93.7141,93.5554,93.6724,161327.0
2017-05-01 11:00:00,112.12,112.16,111.88,111.9,104843.0,93.6724,93.7058,93.4718,93.4885,104843.0
2017-05-01 11:30:00,111.89,112.21,111.89,112.18,102412.0,93.4802,93.7475,93.4802,93.7225,102412.0
2017-05-01 12:00:00,112.18,112.26,112.13,112.19,123595.0,93.7225,93.7893,93.6807,93.7308,123595.0
2017-05-01 12:30:00,112.22,112.26,111.86,112.0,63018.0,93.7559,93.7893,93.4551,93.5721,63018.0
2017-05-01 13:00:00,112.0,112.33,111.96,112.16,192987.0,93.5721,93.8478,93.5387,93.7058,192987.0
2017-05-01 13:30:00,112.15,112.22,111.95,112.01,130297.0,93.6974,93.7559,93.5303,93.5805,130297.0
2017-05-01 14:00:00,112.02,112.17,111.87,111.88,105037.0,93.5888,93.7141,93.4635,93.4718,105037.0
2017-05-01 14:30:00,111.88,111.97,111.76,111.84,141481.0,93.4718,93.547,93.3716,93.4384,141481.0
2017-05-01 15:00:00,111.84,112.0,111.7,111.7,161041.0,93.4384,93.5721,93.3215,93.3215,161041.0
2017-05-01 15:30:00,111.7,111.95,111.65,111.68,565880.0,93.3215,93.5303,93.2797,93.3047,565880.0
2017-05-02 09:30:00,111.75,112.28,111.32,111.68,352695.0,93.3632,93.806,93.004,93.3047,352695.0
2017-05-02 10:00:00,111.65,111.81,111.45,111.54,260787.0,93.2797,93.4134,93.1126,93.1878,260787.0
2017-05-02 10:30:00,111.54,111.66,111.07,111.07,221580.0,93.1878,93.288,92.7951,92.7951,221580.0
2017-05-02 11:00:00,111.07,111.44,110.99,111.33,259359.0,92.7951,93.1042,92.7283,93.0123,259359.0
2017-05-02 11:30:00,111.35,111.45,111.17,111.26,142212.0,93.029,93.1126,92.8787,92.9539,142212.0
2017-05-02 12:00:00,111.25,111.4,111.12,111.31,193287.0,92.9455,93.0708,92.8369,92.9956,193287.0
2017-05-02 12:30:00,111.31,111.41,111.27,111.27,114246.0,92.9956,93.0792,92.9622,92.9622,114246.0
2017-05-02 13:00:00,111.27,111.28,111.07,111.09,162493.0,92.9622,92.9706,92.7951,92.8118,162493.0
2017-05-02 13:30:00,111.1,111.16,111.07,111.08,106967.0,92.8202,92.8703,92.7951,92.8035,106967.0
2017-05-02 14:00:00,111.08,111.28,111.04,111.21,199504.0,92.8035,92.9706,92.77,92.9121,199504.0
2017-05-02 14:30:00,111.22,111.22,110.94,110.98,243675.0,92.9204,92.9204,92.6865,92.7199,243675.0
2017-05-02 15:00:00,111.0,111.2,110.95,110.98,211672.0,92.7366,92.9037,92.6949,92.7199,211672.0
2017-05-02 15:30:00,110.98,111.16,110.96,111.08,614224.0,92.7199,92.8703,92.7032,92.8035,614224.0
2017-05-03 09:30:00,110.66,111.21,110.52,110.86,184921.0,92.4526,92.9121,92.3356,92.6197,184921.0
2017-05-03 10:00:00,110.86,110.97,110.71,110.84,218678.0,92.6197,92.7116,92.4943,92.603,218678.0
2017-05-03 10:30:00,110.86,110.87,110.33,110.43,137696.0,92.6197,92.628,92.1769,92.2604,137696.0
2017-05-03 11:00:00,110.45,110.84,110.41,110.7,141766.0,92.2771,92.603,92.2437,92.486,141766.0
2017-05-03 11:30:00,110.71,110.77,110.47,110.76,122680.0,92.4943,92.5445,92.2938,92.5361,122680.0
2017-05-03 12:00:00,110.76,110.81,110.66,110.8,92318.0,92.5361,92.5779,92.4526,92.5695,92318.0
2017-05-03 12:30:00,110.8,110.85,110.61,110.78,99827.0,92.5695,92.6113,92.4108,92.5528,99827.0
2017-05-03 13:00:00,110.79,110.87,110.68,110.8,117191.0,92.5612,92.628,92.4693,92.5695,117191.0
2017-05-03 13:30:00,110.77,110.84,110.65,110.79,76150.0,92.5445,92.603,92.4442,92.5612,76150.0
2017-05-03 14:00:00,110.8,110.96,110.62,110.73,151059.0,92.5695,92.7032,92.4192,92.5111,151059.0
2017-05-03 14:30:00,110.72,110.86,110.72,110.75,101943.0,92.5027,92.6197,92.5027,92.5278,101943.0
2017-05-03 15:00:00,110.76,111.02,110.76,110.88,205022.0,92.5361,92.7533,92.5361,92.6364,205022.0
2017-05-03 15:30:00,110.9,111.03,110.77,110.81,444377.0,92.6531,92.7617,92.5445,92.5779,444377.0
2017-05-04 09:30:00,111.21,111.6,110.84,110.97,189254.0,92.9121,93.2379,92.603,92.7116,189254.0
2017-05-04 10:00:00,110.96,111.18,110.89,111.07,197954.0,92.7032,92.887,92.6447,92.7951,197954.0
2017-05-04 10:30:00,111.07,111.07,110.77,110.82,103544.0,92.7951,92.7951,92.5445,92.5862,103544.0
2017-05-04 11:00:00,110.82,110.82,110.54,110.65,109072.0,92.5862,92.5862,92.3523,92.4442,109072.0
2017-05-04 11:30:00,110.66,110.79,110.53,110.57,140420.0,92.4526,92.5612,92.344,92.3774,140420.0
2017-05-04 12:00:00,110.57,110.59,110.12,110.39,134920.0,92.3774,92.3941,92.0014,92.227,134920.0
2017-05-04 12:30:00,110.38,110.42,110.22,110.36,75359.0,92.2186,92.2521,92.085,92.2019,75359.0
2017-05-04 13:00:00,110.39,110.5,110.3,110.31,102604.0,92.227,92.3189,92.1518,92.1602,102604.0
2017-05-04 13:30:00,110.32,110.44,110.24,110.41,103126.0,92.1685,92.2688,92.1017,92.2437,103126.0
2017-05-04 14:00:00,110.43,110.5,110.16,110.28,185189.0,92.2604,92.3189,92.0348,92.1351,185189.0
2017-05-04 14:30:00,110.28,110.47,110.26,110.36,164306.0,92.1351,92.2938,92.1184,92.2019,164306.0
2017-05-04 15:00:00,110.35,110.56,110.23,110.52,160941.0,92.1936,92.369,92.0933,92.3356,160941.0
2017-05-04 15:30:00,110.52,110.55,110.3,110.34,394250.0,92.3356,92.3607,92.1518,92.1852,394250.0
2017-05-05 09:30:00,110.59,110.75,110.22,110.46,238900.0,92.3941,92.5278,92.085,92.2855,238900.0
2017-05-05 10:00:00,110.45,110.61,110.32,110.44,165503.0,92.2771,92.4108,92.1685,92.2688,165503.0
2017-05-05 10:30:00,110.43,110.53,110.23,110.3,138002.0,92.2604,92.344,92.0933,92.1518,138002.0
2017-05-05 11:00:00,110.31,110.51,110.14,110.15,176230.0,92.1602,92.3273,92.0181,92.0265,176230.0
2017-05-05 11:30:00,110.16,110.39,110.13,110.36,140010.0,92.0348,92.227,92.0098,92.2019,140010.0
2017-05-05 12:00:00,110.37,110.38,110.17,110.25,96220.0,92.2103,92.2186,92.0432,92.11,96220.0
2017-05-05 12:30:00,110.25,110.51,110.12,110.45,119172.0,92.11,92.3273,92.0014,92.2771,119172.0
2017-05-05 13:00:00,110.44,110.52,110.3,110.52,93102.0,92.2688,92.3356,92.1518,92.3356,93102.0
2017-05-05 13:30:00,110.52,110.59,110.44,110.53,139233.0,92.3356,92.3941,92.2688,92.344,139233.0
2017-05-05 14:00:00,110.54,110.56,110.34,110.34,120204.0,92.3523,92.369,92.1852,92.1852,120204.0
2017-05-05 14:30:00,110.36,110.49,110.34,110.38,168315.0,92.2019,92.3105,92.1852,92.2186,168315.0
2017-05-05 15:00:00,110.38,110.47,110.29,110.39,230735.0,92.2186,92.2938,92.1435,92.227,230735.0
2017-05-05 15:30:00,110.4,110.72,110.36,110.7,546391.0,92.2354,92.5027,92.2019,92.486,546391.0
2017-05-08 09:30:00,110.39,110.41,110.05,110.23,232905.0,92.227,92.2437,91.9429,92.0933,232905.0
2017-05-08 10:00:00,110.24,110.79,110.24,110.54,147200.0,92.1017,92.5612,92.1017,92.3523,147200.0
2017-05-08 10:30:00,110.54,110.77,110.44,110.49,112307.0,92.3523,92.5445,92.2688,92.3105,112307.0
2017-05-08 11:00:00,110.5,110.68,110.48,110.55,82287.0,92.3189,92.4693,92.3022,92.3607,82287.0
2017-05-08 11:30:00,110.54,110.72,110.44,110.67,193895.0,92.3523,92.5027,92.2688,92.4609,193895.0
2017-05-08 12:00:00,110.66,110.71,110.56,110.58,128613.0,92.4526,92.4943,92.369,92.3857,128613.0
2017-05-08 12:30:00,110.56,110.68,110.47,110.5,77376.0,92.369,92.4693,92.2938,92.3189,77376.0
2017-05-08 13:00:00,110.5,110.55,110.23,110.29,78200.0,92.3189,92.3607,92.0933,92.1435,78200.0
2017-05-08 13:30:00,110.29,110.35,110.09,110.11,76579.0,92.1435,92.1936,91.9764,91.9931,76579.0
2017-05-08 14:00:00,110.12,110.22,110.03,110.18,108472.0,92.0014,92.085,91.9262,92.0515,108472.0
2017-05-08 14:30:00,110.18,110.19,109.91,110.0,124403.0,92.0515,92.0599,91.826,91.9012,124403.0
2017-05-08 15:00:00,110.0,110.1,109.94,110.01,84187.0,91.9012,91.9847,91.851,91.9095,84187.0
2017-05-08 15:30:00,110.01,110.05,109.75,110.0,373906.0,91.9095,91.9429,91.6923,91.9012,373906.0
2017-05-09 09:30:00,109.99,110.62,109.75,110.42,192045.0,91.8928,92.4192,91.6923,92.2521,192045.0
2017-05-09 10:00:00,110.42,110.57,110.09,110.29,177999.0,92.2521,92.3774,91.9764,92.1435,177999.0
2017-05-09 10:30:00,110.31,110.35,110.07,110.29,349967.0,92.1602,92.1936,91.9596,92.1435,349967.0
2017-05-09 11:00:00,110.32,110.53,110.15,110.17,105495.0,92.1685,92.344,92.0265,92.0432,105495.0
2017-05-09 11:30:00,110.16,110.31,110.16,110.25,84634.0,92.0348,92.1602,92.0348,92.11,84634.0
2017-05-09 12:00:00,110.25,110.29,110.14,110.2,58448.0,92.11,92.1435,92.0181,92.0683,58448.0
2017-05-09 12:30:00,110.2,110.22,109.52,109.95,145050.0,92.0683,92.085,91.5001,91.8594,145050.0
2017-05-09 13:00:00,109.96,110.09,109.84,109.9,68899.0,91.8677,91.9764,91.7675,91.8176,68899.0
2017-05-09 13:30:00,109.9,110.16,109.89,109.99,84597.0,91.8176,92.0348,91.8093,91.8928,84597.0
2017-05-09 14:00:00,109.99,110.01,109.86,109.91,84462.0,91.8928,91.9095,91.7842,91.826,84462.0
2017-05-09 14:30:00,109.92,110.11,109.92,109.99,103318.0,91.8343,91.9931,91.8343,91.8928,103318.0
2017-05-09 15:00:00,109.99,110.08,109.86,109.95,153899.0,91.8928,91.968,91.7842,91.8594,153899.0
2017-05-09 15:30:00,109.94,109.98,109.64,109.92,217403.0,91.851,91.8845,91.6004,91.8343,217403.0
2017-05-10 09:30:00,110.12,110.12,109.42,109.65,185931.0,92.0014,92.0014,91.4166,91.6088,185931.0
2017-05-10 10:00:00,109.66,109.71,109.3,109.37,113940.0,91.6171,91.6589,91.3163,91.3748,113940.0
2017-05-10 10:30:00,109.4,109.55,109.2,109.31,166474.0,91.3999,91.5252,91.2328,91.3247,166474.0
2017-05-10 11:00:00,109.3,109.31,109.02,109.23,257959.0,91.3163,91.3247,91.0824,91.2579,257959.0
2017-05-10 11:30:00,109.24,109.29,109.12,109.13,192930.0,91.2662,91.308,91.166,91.1743,192930.0
2017-05-10 12:00:00,109.15,109.33,109.15,109.3,317356.0,91.191,91.3414,91.191,91.3163,317356.0
2017-05-10 12:30:00,109.3,109.33,109.19,109.27,207594.0,91.3163,91.3414,91.2244,91.2913,207594.0
2017-05-10 13:00:00,109.27,109.53,109.22,109.3,264630.0,91.2913,91.5085,91.2495,91.3163,264630.0
2017-05-10 13:30:00,109.29,109.32,109.17,109.18,81769.0,91.308,91.333,91.2077,91.2161,81769.0
2017-05-10 14:00:00,109.19,109.2,109.01,109.07,132028.0,91.2244,91.2328,91.0741,91.1242,132028.0
2017-05-10 14:30:00,109.08,109.17,109.0,109.03,184276.0,91.1325,91.2077,91.0657,91.0908,184276.0
2017-05-10 15:00:00,109.05,109.32,109.05,109.06,188958.0,91.1075,91.333,91.1075,91.1158,188958.0
2017-05-10 15:30:00,109.06,109.44,108.97,109.28,546570.0,91.1158,91.4333,91.0406,91.2996,546570.0
2017-05-11 09:30:00,108.99,109.53,108.74,108.94,336928.0,91.0573,91.5085,90.8485,91.0156,336928.0
2017-05-11 10:00:00,108.98,109.33,108.76,109.09,245191.0,91.049,91.3414,90.8652,91.1409,245191.0
2017-05-11 10:30:00,109.09,109.91,108.98,109.75,209907.0,91.1409,91.826,91.049,91.6923,209907.0
2017-05-11 11:00:00,109.74,109.89,109.61,109.67,270245.0,91.6839,91.8093,91.5753,91.6255,270245.0
2017-05-11 11:30:00,109.63,109.8,109.62,109.74,93917.0,91.592,91.7341,91.5837,91.6839,93917.0
2017-05-11 12:00:00,109.75,110.03,109.69,110.03,440901.0,91.6923,91.9262,91.6422,91.9262,440901.0
2017-05-11 12:30:00,110.03,110.6,109.99,110.38,348972.0,91.9262,92.4024,91.8928,92.2186,348972.0
2017-05-11 13:00:00,110.39,110.62,110.27,110.27,165653.0,92.227,92.4192,92.1267,92.1267,165653.0
2017-05-11 13:30:00,110.26,110.49,110.25,110.36,66216.0,92.1184,92.3105,92.11,92.2019,66216.0
2017-05-11 14:00:00,110.38,110.44,110.15,110.38,279955.0,92.2186,92.2688,92.0265,92.2186,279955.0
2017-05-11 14:30:00,110.38,110.45,110.15,110.2,169316.0,92.2186,92.2771,92.0265,92.0683,169316.0
2017-05-11 15:00:00,110.2,110.25,110.1,110.17,74262.0,92.0683,92.11,91.9847,92.0432,74262.0
2017-05-11 15:30:00,110.16,110.32,110.08,110.09,446396.0,92.0348,92.1685,91.968,91.9764,446396.0
2017-05-12 09:30:00,109.65,110.57,109.65,110.57,226424.0,91.6088,92.3774,91.6088,92.3774,226424.0
2017-05-12 10:00:00,110.57,110.78,110.12,110.15,246165.0,92.3774,92.5528,92.0014,92.0265,246165.0
2017-05-12 10:30:00,110.15,110.29,109.98,110.03,91769.0,92.0265,92.1435,91.8845,91.9262,91769.0
2017-05-12 11:00:00,110.05,110.27,109.99,110.24,197001.0,91.9429,92.1267,91.8928,92.1017,197001.0
2017-05-12 11:30:00,110.25,110.55,110.25,110.44,275407.0,92.11,92.3607,92.11,92.2688,275407.0
2017-05-12 12:00:00,110.44,110.44,110.04,110.04,400495.0,92.2688,92.2688,91.9346,91.9346,400495.0
2017-05-12 12:30:00,110.05,110.34,110.03,110.22,226667.0,91.9429,92.1852,91.9262,92.085,226667.0
2017-05-12 13:00:00,110.22,110.68,110.21,110.65,112399.0,92.085,92.4693,92.0766,92.4442,112399.0
2017-05-12 13:30:00,110.66,110.79,110.48,110.74,99708.0,92.4526,92.5612,92.3022,92.5194,99708.0
2017-05-12 14:00:00,110.74,110.77,110.41,110.47,204715.0,92.5194,92.5445,92.2437,92.2938,204715.0
2017-05-12 14:30:00,110.48,110.73,110.47,110.66,125123.0,92.3022,92.5111,92.2938,92.4526,125123.0
2017-05-12 15:00:00,110.66,110.66,110.4,110.4,257685.0,92.4526,92.4526,92.2354,92.2354,257685.0
2017-05-12 15:30:00,110.41,110.5,110.22,110.46,439649.0,92.2437,92.3189,92.085,92.2855,439649.0
2017-05-15 09:30:00,110.56,111.24,110.5,111.24,219230.0,92.369,92.9371,92.3189,92.9371,219230.0
2017-05-15 10:00:00,111.23,111.29,111.05,111.2,89435.0,92.9288,92.9789,92.7784,92.9037,89435.0
2017-05-15 10:30:00,111.2,111.23,111.05,111.19,102439.0,92.9037,92.9288,92.7784,92.8954,102439.0
2017-05-15 11:00:00,111.2,111.3,111.04,111.23,166638.0,92.9037,92.9873,92.77,92.9288,166638.0
2017-05-15 11:30:00,111.25,111.32,111.13,111.26,102868.0,92.9455,93.004,92.8452,92.9539,102868.0
2017-05-15 12:00:00,111.27,111.29,111.09,111.27,113119.0,92.9622,92.9789,92.8118,92.9622,113119.0
2017-05-15 12:30:00,111.26,111.36,111.21,111.28,96434.0,92.9539,93.0374,92.9121,92.9706,96434.0
2017-05-15 13:00:00,111.27,111.46,111.19,111.46,101458.0,92.9622,93.1209,92.8954,93.1209,101458.0
2017-05-15 13:30:00,111.45,111.53,111.42,111.48,116942.0,93.1126,93.1794,93.0875,93.1377,116942.0
2017-05-15 14:00:00,111.48,111.48,111.21,111.23,76055.0,93.1377,93.1377,92.9121,92.9288,76055.0
2017-05-15 14:30:00,111.23,111.34,111.21,111.3,74677.0,92.9288,93.0207,92.9121,92.9873,74677.0
2017-05-15 15:00:00,111.3,111.43,111.25,111.36,154151.0,92.9873,93.0959,92.9455,93.0374,154151.0
2017-05-15 15:30:00,111.36,111.38,111.24,111.29,336554.0,93.0374,93.0541,92.9371,92.9789,336554.0
2017-05-16 09:30:00,111.72,111.83,111.13,111.4,168845.0,93.3382,93.4301,92.8452,93.0708,168845.0
2017-05-16 10:00:00,111.4,111.44,110.88,110.92,134288.0,93.0708,93.1042,92.6364,92.6698,134288.0
2017-05-16 10:30:00,110.94,111.0,110.6,110.81,133330.0,92.6865,92.7366,92.4024,92.5779,133330.0
2017-05-16 11:00:00,110.81,111.07,110.78,111.04,196882.0,92.5779,92.7951,92.5528,92.77,196882.0
2017-05-16 11:30:00,111.02,111.04,110.88,110.88,152109.0,92.7533,92.77,92.6364,92.6364,152109.0
2017-05-16 12:00:00,110.88,110.97,110.88,110.93,116422.0,92.6364,92.7116,92.6364,92.6781,116422.0
2017-05-16 12:30:00,110.91,111.06,110.91,110.98,115299.0,92.6614,92.7868,92.6614,92.7199,115299.0
2017-05-16 13:00:00,110.99,111.19,110.91,111.08,220776.0,92.7283,92.8954,92.6614,92.8035,220776.0
2017-05-16 13:30:00,111.11,111.18,111.06,111.11,141574.0,92.8285,92.887,92.7868,92.8285,141574.0
2017-05-16 14:00:00,111.12,111.13,111.01,111.1,93516.0,92.8369,92.8452,92.745,92.8202,93516.0
2017-05-16 14:30:00,111.1,111.12,111.01,111.09,112580.0,92.8202,92.8369,92.745,92.8118,112580.0
2017-05-16 15:00:00,111.09,111.12,111.02,111.03,113699.0,92.8118,92.8369,92.7533,92.7617,113699.0
2017-05-16 15:30:00,111.04,111.08,110.9,110.99,327213.0,92.77,92.8035,92.6531,92.7283,327213.0
2017-05-17 09:30:00,110.02,110.23,108.41,108.5,500142.0,91.9179,92.0933,90.5728,90.648,500142.0
2017-05-17 10:00:00,108.5,108.57,108.18,108.23,191596.0,90.648,90.7065,90.3806,90.4224,191596.0
2017-05-17 10:30:00,108.22,108.36,107.67,107.72,184396.0,90.414,90.531,89.9545,89.9963,184396.0
2017-05-17 11:00:00,107.71,107.95,107.56,107.91,210744.0,89.988,90.1885,89.8626,90.155,210744.0
2017-05-17 11:30:00,107.93,107.96,107.61,107.84,214329.0,90.1718,90.1968,89.9044,90.0966,214329.0
2017-05-17 12:00:00,107.83,107.86,107.74,107.76,161905.0,90.0882,90.1133,90.013,90.0297,161905.0
2017-05-17 12:30:00,107.74,107.89,107.7,107.84,150309.0,90.013,90.1383,89.9796,90.0966,150309.0
2017-05-17 13:00:00,107.85,107.86,107.47,107.56,103631.0,90.1049,90.1133,89.7874,89.8626,103631.0
2017-05-17 13:30:00,107.57,107.63,107.35,107.42,108687.0,89.871,89.9211,89.6872,89.7457,108687.0
2017-05-17 14:00:00,107.41,107.47,106.87,106.92,172748.0,89.7373,89.7874,89.2862,89.3279,172748.0
2017-05-17 14:30:00,106.93,107.04,106.71,106.81,169674.0,89.3363,89.4282,89.1525,89.236,169674.0
2017-05-17 15:00:00,106.81,107.28,106.81,107.0,342781.0,89.236,89.6287,89.236,89.3948,342781.0
2017-05-17 15:30:00,107.0,107.19,106.38,106.57,812498.0,89.3948,89.5535,88.8768,89.0355,812498.0
2017-05-18 09:30:00,106.13,106.8,105.5,106.08,471627.0,88.6679,89.2277,88.1416,88.6261,471627.0
2017-05-18 10:00:00,106.11,106.5,105.81,106.14,400188.0,88.6512,88.977,88.4006,88.6763,400188.0
2017-05-18 10:30:00,106.15,106.37,105.89,105.98,260156.0,88.6846,88.8684,88.4674,88.5426,260156.0
2017-05-18 11:00:00,106.0,106.88,105.98,106.81,243689.0,88.5593,89.2945,88.5426,89.236,243689.0
2017-05-18 11:30:00,106.83,107.01,106.6,106.95,187666.0,89.2527,89.4031,89.0606,89.353,187666.0
2017-05-18 12:00:00,106.94,107.18,106.69,107.13,179579.0,89.3446,89.5452,89.1358,89.5034,179579.0
2017-05-18 12:30:00,107.14,107.29,106.96,107.05,132529.0,89.5117,89.6371,89.3614,89.4365,132529.0
2017-05-18 13:00:00,107.06,107.41,107.03,107.3,147008.0,89.4449,89.7373,89.4198,89.6454,147008.0
2017-05-18 13:30:00,107.31,107.78,107.16,107.75,156851.0,89.6538,90.0464,89.5284,90.0214,156851.0
2017-05-18 14:00:00,107.76,108.37,107.72,108.32,289059.0,90.0297,90.5394,89.9963,90.4976,289059.0
2017-05-18 14:30:00,108.31,108.62,107.8,107.83,320918.0,90.4892,90.7482,90.0631,90.0882,320918.0
2017-05-18 15:00:00,107.83,107.88,107.17,107.33,417108.0,90.0882,90.13,89.5368,89.6705,417108.0
2017-05-18 15:30:00,107.33,107.48,107.05,107.12,599205.0,89.6705,89.7958,89.4365,89.495,599205.0
2017-05-19 09:30:00,107.4,107.88,107.28,107.59,534025.0,89.729,90.13,89.6287,89.8877,534025.0
2017-05-19 10:00:00,107.59,108.13,107.57,107.77,172249.0,89.8877,90.3388,89.871,90.0381,172249.0
2017-05-19 10:30:00,107.8,107.94,107.6,107.66,96371.0,90.0631,90.1801,89.896,89.9462,96371.0
2017-05-19 11:00:00,107.66,107.73,107.52,107.62,94804.0,89.9462,90.0047,89.8292,89.9128,94804.0
2017-05-19 11:30:00,107.62,107.71,107.53,107.7,85060.0,89.9128,89.988,89.8376,89.9796,85060.0
2017-05-19 12:00:00,107.7,107.97,107.7,107.94,102711.0,89.9796,90.2052,89.9796,90.1801,102711.0
2017-05-19 12:30:00,107.93,108.11,107.88,108.01,253376.0,90.1718,90.3221,90.13,90.2386,253376.0
2017-05-19 13:00:00,108.01,108.03,107.75,107.97,108330.0,90.2386,90.2553,90.0214,90.2052,108330.0
2017-05-19 13:30:00,107.99,108.07,107.91,108.07,94778.0,90.2219,90.2887,90.155,90.2887,94778.0
2017-05-19 14:00:00,108.07,108.13,107.92,107.92,120345.0,90.2887,90.3388,90.1634,90.1634,120345.0
2017-05-19 14:30:00,107.91,108.04,107.57,107.58,177325.0,90.155,90.2637,89.871,89.8793,177325.0
2017-05-19 15:00:00,107.59,107.7,107.08,107.18,331541.0,89.8877,89.9796,89.4616,89.5452,331541.0
2017-05-19 15:30:00,107.17,107.17,106.83,107.01,611728.0,89.5368,89.5368,89.2527,89.4031,611728.0
2017-05-22 09:30:00,107.53,107.94,107.15,107.23,155488.0,89.8376,90.1801,89.5201,89.5869,155488.0
2017-05-22 10:00:00,107.2,107.26,106.8,107.08,216874.0,89.5619,89.612,89.2277,89.4616,216874.0
2017-05-22 10:30:00,107.11,107.33,106.91,107.31,248845.0,89.4867,89.6705,89.3196,89.6538,248845.0
2017-05-22 11:00:00,107.31,107.82,107.19,107.73,295930.0,89.6538,90.0799,89.5535,90.0047,295930.0
2017-05-22 11:30:00,107.72,107.76,107.53,107.72,219278.0,89.9963,90.0297,89.8376,89.9963,219278.0
2017-05-22 12:00:00,107.76,108.1,107.68,107.87,154720.0,90.0297,90.3138,89.9629,90.1216,154720.0
2017-05-22 12:30:00,107.88,107.94,107.79,107.8,72866.0,90.13,90.1801,90.0548,90.0631,72866.0
2017-05-22 13:00:00,107.8,107.85,107.63,107.63,125375.0,90.0631,90.1049,89.9211,89.9211,125375.0
2017-05-22 13:30:00,107.63,107.67,107.57,107.65,108655.0,89.9211,89.9545,89.871,89.9378,108655.0
2017-05-22 14:00:00,107.65,107.66,107.46,107.59,108949.0,89.9378,89.9462,89.7791,89.8877,108949.0
2017-05-22 14:30:00,107.6,107.74,107.43,107.56,178911.0,89.896,90.013,89.754,89.8626,178911.0
2017-05-22 15:00:00,107.56,107.67,107.51,107.64,176641.0,89.8626,89.9545,89.8209,89.9295,176641.0
2017-05-22 15:30:00,107.65,107.91,107.58,107.81,421197.0,89.9378,90.155,89.8793,90.0715,421197.0
2017-05-23 09:30:00,107.96,108.2,107.29,107.45,195037.0,90.1968,90.3973,89.6371,89.7707,195037.0
2017-05-23 10:00:00,107.42,107.73,107.4,107.6,192667.0,89.7457,90.0047,89.729,89.896,192667.0
2017-05-23 10:30:00,107.59,107.9,107.57,107.86,207645.0,89.8877,90.1467,89.871,90.1133,207645.0
2017-05-23 11:00:00,107.86,108.42,107.84,108.4,179072.0,90.1133,90.5811,90.0966,90.5644,179072.0
2017-05-23 11:30:00,108.4,108.45,108.07,108.07,122863.0,90.5644,90.6062,90.2887,90.2887,122863.0
2017-05-23 12:00:00,108.07,108.16,107.86,107.86,401440.0,90.2887,90.3639,90.1133,90.1133,401440.0
2017-05-23 12:30:00,107.83,108.14,107.8,108.06,65718.0,90.0882,90.3472,90.0631,90.2804,65718.0
2017-05-23 13:00:00,108.07,108.35,108.07,108.33,60691.0,90.2887,90.5226,90.2887,90.5059,60691.0
2017-05-23 13:30:00,108.32,108.33,107.99,108.07,67526.0,90.4976,90.5059,90.2219,90.2887,67526.0
2017-05-23 14:00:00,108.07,108.14,108.04,108.12,58668.0,90.2887,90.3472,90.2637,90.3305,58668.0
2017-05-23 14:30:00,108.11,108.22,108.01,108.12,67615.0,90.3221,90.414,90.2386,90.3305,67615.0
2017-05-23 15:00:00,108.12,108.29,108.09,108.25,121975.0,90.3305,90.4725,90.3054,90.4391,121975.0
2017-05-23 15:30:00,108.24,108.24,107.99,108.0,501092.0,90.4307,90.4307,90.2219,90.2302,501092.0
2017-05-24 09:30:00,107.9,108.64,107.77,107.91,188456.0,90.1467,90.7649,90.0381,90.155,188456.0
2017-05-24 10:00:00,107.95,108.02,107.51,107.72,274459.0,90.1885,90.2469,89.8209,89.9963,274459.0
2017-05-24 10:30:00,107.72,107.81,107.49,107.59,255005.0,89.9963,90.0715,89.8041,89.8877,255005.0
2017-05-24 11:00:00,107.59,107.76,107.44,107.68,199720.0,89.8877,90.0297,89.7624,89.9629,199720.0
2017-05-24 11:30:00,107.71,107.97,107.63,107.81,116754.0,89.988,90.2052,89.9211,90.0715,116754.0
2017-05-24 12:00:00,107.82,107.95,107.76,107.93,149780.0,90.0799,90.1885,90.0297,90.1718,149780.0
2017-05-24 12:30:00,107.93,107.97,107.83,107.83,94215.0,90.1718,90.2052,90.0882,90.0882,94215.0
2017-05-24 13:00:00,107.85,107.89,107.73,107.8,122261.0,90.1049,90.1383,90.0047,90.0631,122261.0
2017-05-24 13:30:00,107.81,107.89,107.8,107.82,80865.0,90.0715,90.1383,90.0631,90.0799,80865.0
2017-05-24 14:00:00,107.81,108.01,107.71,107.86,209332.0,90.0715,90.2386,89.988,90.1133,209332.0
2017-05-24 14:30:00,107.88,108.08,107.86,107.94,165242.0,90.13,90.2971,90.1133,90.1801,165242.0
2017-05-24 15:00:00,107.95,108.0,107.85,107.9,131550.0,90.1885,90.2302,90.1049,90.1467,131550.0
2017-05-24 15:30:00,107.91,108.13,107.83,108.03,416520.0,90.155,90.3388,90.0882,90.2553,416520.0
2017-05-25 09:30:00,108.62,108.65,108.18,108.52,191982.0,90.7482,90.7733,90.3806,90.6647,191982.0
2017-05-25 10:00:00,108.51,108.71,108.44,108.51,127673.0,90.6563,90.8234,90.5978,90.6563,127673.0
2017-05-25 10:30:00,108.53,108.82,108.48,108.65,195357.0,90.673,90.9153,90.6313,90.7733,195357.0
2017-05-25 11:00:00,108.65,108.96,108.53,108.9,248848.0,90.7733,91.0323,90.673,90.9822,248848.0
2017-05-25 11:30:00,108.91,109.01,108.73,108.75,175127.0,90.9905,91.0741,90.8401,90.8568,175127.0
2017-05-25 12:00:00,108.75,108.8,108.6,108.72,152161.0,90.8568,90.8986,90.7315,90.8318,152161.0
2017-05-25 12:30:00,108.72,108.91,108.72,108.9,147874.0,90.8318,90.9905,90.8318,90.9822,147874.0
2017-05-25 13:00:00,108.9,108.92,108.66,108.68,114862.0,90.9822,90.9989,90.7816,90.7984,114862.0
2017-05-25 13:30:00,108.68,108.83,108.59,108.77,119698.0,90.7984,90.9237,90.7232,90.8735,119698.0
2017-05-25 14:00:00,108.77,108.87,108.7,108.76,178864.0,90.8735,90.9571,90.8151,90.8652,178864.0
2017-05-25 14:30:00,108.76,109.38,108.73,109.24,285650.0,90.8652,91.3832,90.8401,91.2662,285650.0
2017-05-25 15:00:00,109.22,109.58,109.22,109.56,299287.0,91.2495,91.5503,91.2495,91.5336,299287.0
2017-05-25 15:30:00,109.57,109.96,109.54,109.69,793827.0,91.5419,91.8677,91.5169,91.6422,793827.0
2017-05-26 09:30:00,108.81,109.9,108.54,109.9,267763.0,91.4044,92.32,91.1776,92.32,267763.0
2017-05-26 10:00:00,109.9,110.11,109.65,109.85,222530.0,92.32,92.4964,92.11,92.278,222530.0
2017-05-26 10:30:00,109.85,110.34,109.84,110.24,262587.0,92.278,92.6896,92.2696,92.6056,262587.0
2017-05-26 11:00:00,110.25,110.28,110.02,110.07,154493.0,92.614,92.6392,92.4208,92.4628,154493.0
2017-05-26 11:30:00,110.06,110.4,110.05,110.39,585354.0,92.4544,92.74,92.446,92.7316,585354.0
2017-05-26 12:00:00,110.39,110.75,110.39,110.45,179908.0,92.7316,93.034,92.7316,92.782,179908.0
2017-05-26 12:30:00,110.47,110.69,110.44,110.65,136273.0,92.7988,92.9836,92.7736,92.95,136273.0
2017-05-26 13:00:00,110.64,110.65,110.47,110.52,101515.0,92.9416,92.95,92.7988,92.8408,101515.0
2017-05-26 13:30:00,110.53,110.65,110.37,110.6,98679.0,92.8492,92.95,92.7148,92.908,98679.0
2017-05-26 14:00:00,110.6,110.62,110.45,110.48,138852.0,92.908,92.9248,92.782,92.8072,138852.0
2017-05-26 14:30:00,110.49,110.6,110.36,110.37,207370.0,92.8156,92.908,92.7064,92.7148,207370.0
2017-05-26 15:00:00,110.37,110.42,110.21,110.26,267982.0,92.7148,92.7568,92.5804,92.6224,267982.0
2017-05-26 15:30:00,110.26,110.63,110.24,110.56,501673.0,92.6224,92.9332,92.6056,92.8744,501673.0
2017-05-30 09:30:00,110.07,110.52,109.8,109.98,170413.0,92.4628,92.8408,92.236,92.3872,170413.0
2017-05-30 10:00:00,110.01,110.2,109.9,110.13,114829.0,92.4124,92.572,92.32,92.5132,114829.0
2017-05-30 10:30:00,110.15,110.5,110.15,110.42,206507.0,92.53,92.824,92.53,92.7568,206507.0
2017-05-30 11:00:00,110.41,110.5,110.25,110.41,112338.0,92.7484,92.824,92.614,92.7484,112338.0
2017-05-30 11:30:00,110.41,110.51,110.23,110.36,75774.0,92.7484,92.8324,92.5972,92.7064,75774.0
2017-05-30 12:00:00,110.36,110.41,110.23,110.4,70047.0,92.7064,92.7484,92.5972,92.74,70047.0
2017-05-30 12:30:00,110.41,110.52,110.4,110.48,79305.0,92.7484,92.8408,92.74,92.8072,79305.0
2017-05-30 13:00:00,110.48,110.64,110.46,110.52,105520.0,92.8072,92.9416,92.7904,92.8408,105520.0
2017-05-30 13:30:00,110.51,110.72,110.5,110.64,67853.0,92.8324,93.0088,92.824,92.9416,67853.0
2017-05-30 14:00:00,110.63,110.89,110.61,110.88,150299.0,92.9332,93.1516,92.9164,93.1432,150299.0
2017-05-30 14:30:00,110.87,110.93,110.77,110.89,134495.0,93.1348,93.1853,93.0508,93.1516,134495.0
2017-05-30 15:00:00,110.89,110.91,110.74,110.76,146486.0,93.1516,93.1685,93.0256,93.0424,146486.0
2017-05-30 15:30:00,110.76,111.04,110.72,110.82,449596.0,93.0424,93.2777,93.0088,93.0928,449596.0
2017-05-31 09:30:00,110.98,111.0,109.78,109.97,166872.0,93.2273,93.2441,92.2192,92.3788,166872.0
2017-05-31 10:00:00,109.9,109.98,109.63,109.98,128743.0,92.32,92.3872,92.0932,92.3872,128743.0
2017-05-31 10:30:00,109.98,110.13,109.4,109.53,171532.0,92.3872,92.5132,91.9,92.0092,171532.0
2017-05-31 11:00:00,109.54,109.75,109.36,109.58,211414.0,92.0176,92.194,91.8664,92.0512,211414.0
2017-05-31 11:30:00,109.59,109.76,109.41,109.66,1676000.0,92.0596,92.2024,91.9084,92.1184,1676000.0
2017-05-31 12:00:00,109.66,109.91,109.64,109.75,151536.0,92.1184,92.3284,92.1016,92.194,151536.0
2017-05-31 12:30:00,109.75,109.8,109.59,109.7,155342.0,92.194,92.236,92.0596,92.152,155342.0
2017-05-31 13:00:00,109.69,109.77,109.64,109.73,109102.0,92.1436,92.2108,92.1016,92.1772,109102.0
2017-05-31 13:30:00,109.7,109.86,109.69,109.85,81984.0,92.152,92.2864,92.1436,92.278,81984.0
2017-05-31 14:00:00,109.84,110.12,109.74,110.02,247027.0,92.2696,92.5048,92.1856,92.4208,247027.0
2017-05-31 14:30:00,110.05,110.05,109.9,109.96,81679.0,92.446,92.446,92.32,92.3704,81679.0
2017-05-31 15:00:00,109.97,110.3,109.94,110.3,104197.0,92.3788,92.656,92.3536,92.656,104197.0
2017-05-31 15:30:00,110.29,110.32,110.13,110.27,382776.0,92.6476,92.6728,92.5132,92.6308,382776.0
2017-06-01 09:30:00,110.58,110.71,110.09,110.24,195057.0,92.8912,93.0004,92.4796,92.6056,195057.0
2017-06-01 10:00:00,110.23,110.69,109.99,110.69,121702.0,92.5972,92.9836,92.3956,92.9836,121702.0
2017-06-01 10:30:00,110.69,110.69,110.12,110.48,115247.0,92.9836,92.9836,92.5048,92.8072,115247.0
2017-06-01 11:00:00,110.48,110.63,110.34,110.58,144640.0,92.8072,92.9332,92.6896,92.8912,144640.0
2017-06-01 11:30:00,110.59,111.02,110.58,110.72,122665.0,92.8996,93.2609,92.8912,93.0088,122665.0
2017-06-01 12:00:00,110.74,110.82,110.4,110.49,123575.0,93.0256,93.0928,92.74,92.8156,123575.0
2017-06-01 12:30:00,110.51,110.84,110.51,110.73,79921.0,92.8324,93.1096,92.8324,93.0172,79921.0
2017-06-01 13:00:00,110.76,111.14,110.75,111.11,120204.0,93.0424,93.3617,93.034,93.3365,120204.0
2017-06-01 13:30:00,111.1,111.19,110.95,110.95,88448.0,93.3281,93.4037,93.2021,93.2021,88448.0
2017-06-01 14:00:00,110.96,110.97,110.73,110.84,102173.0,93.2105,93.2189,93.0172,93.1096,102173.0
2017-06-01 14:30:00,110.82,110.93,110.65,110.85,119188.0,93.0928,93.1853,92.95,93.118,119188.0
2017-06-01 15:00:00,110.85,110.94,110.77,110.81,110478.0,93.118,93.1937,93.0508,93.0844,110478.0
2017-06-01 15:30:00,110.84,110.85,110.46,110.63,506039.0,93.1096,93.118,92.7904,92.9332,506039.0
2017-06-02 09:30:00,110.89,111.13,110.25,110.44,335293.0,93.1516,93.3533,92.614,92.7736,335293.0
2017-06-02 10:00:00,110.45,110.77,110.45,110.72,176548.0,92.782,93.0508,92.782,93.0088,176548.0
2017-06-02 10:30:00,110.71,111.57,110.67,111.46,139575.0,93.0004,93.7229,92.9668,93.6305,139575.0
2017-06-02 11:00:00,111.48,111.7,111.48,111.6,153941.0,93.6473,93.8321,93.6473,93.7481,153941.0
2017-06-02 11:30:00,111.62,111.9,111.44,111.88,245235.0,93.7649,94.0001,93.6137,93.9833,245235.0
2017-06-02 12:00:00,111.88,112.26,111.78,112.02,175650.0,93.9833,94.3025,93.8993,94.1009,175650.0
2017-06-02 12:30:00,112.03,112.16,111.88,111.94,132927.0,94.1093,94.2185,93.9833,94.0337,132927.0
2017-06-02 13:00:00,111.93,112.12,111.86,111.9,94991.0,94.0253,94.1849,93.9665,94.0001,94991.0
2017-06-02 13:30:00,111.89,112.15,111.82,111.86,95490.0,93.9917,94.2101,93.9329,93.9665,95490.0
2017-06-02 14:00:00,111.84,112.04,111.82,111.82,123010.0,93.9497,94.1177,93.9329,93.9329,123010.0
2017-06-02 14:30:00,111.84,111.92,111.7,111.72,83107.0,93.9497,94.0169,93.8321,93.8489,83107.0
2017-06-02 15:00:00,111.72,111.86,111.49,111.54,214614.0,93.8489,93.9665,93.6557,93.6977,214614.0
2017-06-02 15:30:00,111.54,111.64,111.08,111.2,570220.0,93.6977,93.7817,93.3113,93.4121,570220.0
2017-06-05 09:30:00,111.4,111.4,110.78,111.27,111631.0,93.5801,93.5801,93.0592,93.4709,111631.0
2017-06-05 10:00:00,111.26,111.47,111.04,111.1,210038.0,93.4625,93.6389,93.2777,93.3281,210038.0
2017-06-05 10:30:00,111.12,111.24,110.97,111.19,114659.0,93.3449,93.4457,93.2189,93.4037,114659.0
2017-06-05 11:00:00,111.19,111.3,110.86,111.0,108183.0,93.4037,93.4961,93.1264,93.2441,108183.0
2017-06-05 11:30:00,111.0,111.16,110.83,110.9,113972.0,93.2441,93.3785,93.1012,93.16,113972.0
2017-06-05 12:00:00,110.9,110.96,110.42,110.6,128664.0,93.16,93.2105,92.7568,92.908,128664.0
2017-06-05 12:30:00,110.6,110.68,110.49,110.59,107969.0,92.908,92.9752,92.8156,92.8996,107969.0
2017-06-05 13:00:00,110.6,110.63,110.37,110.38,95667.0,92.908,92.9332,92.7148,92.7232,95667.0
2017-06-05 13:30:00,110.39,110.43,110.28,110.36,115263.0,92.7316,92.7652,92.6392,92.7064,115263.0
2017-06-05 14:00:00,110.36,110.37,110.18,110.28,166438.0,92.7064,92.7148,92.5552,92.6392,166438.0
2017-06-05 14:30:00,110.28,110.41,110.14,110.32,191799.0,92.6392,92.7484,92.5216,92.6728,191799.0
2017-06-05 15:00:00,110.32,110.44,110.03,110.23,158305.0,92.6728,92.7736,92.4292,92.5972,158305.0
2017-06-05 15:30:00,110.23,110.35,110.12,110.22,522092.0,92.5972,92.698,92.5048,92.5888,522092.0
2017-06-06 09:30:00,109.69,109.89,108.95,109.81,227712.0,92.1436,92.3116,91.522,92.2444,227712.0
2017-06-06 10:00:00,109.82,109.85,109.43,109.48,139938.0,92.2528,92.278,91.9252,91.9672,139938.0
2017-06-06 10:30:00,109.49,110.12,109.4,110.08,184856.0,91.9756,92.5048,91.9,92.4712,184856.0
2017-06-06 11:00:00,110.07,110.08,109.75,109.77,102901.0,92.4628,92.4712,92.194,92.2108,102901.0
2017-06-06 11:30:00,109.77,109.91,109.72,109.83,86997.0,92.2108,92.3284,92.1688,92.2612,86997.0
2017-06-06 12:00:00,109.83,109.96,109.82,109.9,74447.0,92.2612,92.3704,92.2528,92.32,74447.0
2017-06-06 12:30:00,109.9,110.0,109.84,109.9,65481.0,92.32,92.404,92.2696,92.32,65481.0
2017-06-06 13:00:00,109.91,109.93,109.64,109.68,226505.0,92.3284,92.3452,92.1016,92.1352,226505.0
2017-06-06 13:30:00,109.66,109.66,109.47,109.55,68654.0,92.1184,92.1184,91.9588,92.026,68654.0
2017-06-06 14:00:00,109.56,109.65,109.37,109.41,156789.0,92.0344,92.11,91.8748,91.9084,156789.0
2017-06-06 14:30:00,109.42,109.63,109.41,109.57,85765.0,91.9168,92.0932,91.9084,92.0428,85765.0
2017-06-06 15:00:00,109.58,109.66,109.49,109.49,119838.0,92.0512,92.1184,91.9756,91.9756,119838.0
2017-06-06 15:30:00,109.48,109.49,108.91,108.96,506515.0,91.9672,91.9756,91.4884,91.5304,506515.0
2017-06-07 09:30:00,109.2,109.48,108.79,108.81,212811.0,91.732,91.9672,91.3876,91.4044,212811.0
2017-06-07 10:00:00,108.81,109.02,108.69,108.85,137322.0,91.4044,91.5808,91.3036,91.438,137322.0
2017-06-07 10:30:00,108.8,109.14,108.64,109.01,124610.0,91.396,91.6816,91.2616,91.5724,124610.0
2017-06-07 11:00:00,109.0,109.03,108.65,108.67,77538.0,91.564,91.5892,91.27,91.2868,77538.0
2017-06-07 11:30:00,108.67,108.98,108.54,108.86,76376.0,91.2868,91.5472,91.1776,91.4464,76376.0
2017-06-07 12:00:00,108.85,108.85,108.51,108.8,137591.0,91.438,91.438,91.1524,91.396,137591.0
2017-06-07 12:30:00,108.81,108.85,108.48,108.65,72038.0,91.4044,91.438,91.1272,91.27,72038.0
2017-06-07 13:00:00,108.63,108.8,108.59,108.73,68590.0,91.2532,91.396,91.2196,91.3372,68590.0
2017-06-07 13:30:00,108.73,108.97,108.72,108.83,58377.0,91.3372,91.5388,91.3288,91.4212,58377.0
2017-06-07 14:00:00,108.82,109.03,108.82,108.91,47948.0,91.4128,91.5892,91.4128,91.4884,47948.0
2017-06-07 14:30:00,108.92,109.05,108.89,108.98,68373.0,91.4968,91.606,91.4716,91.5472,68373.0
2017-06-07 15:00:00,108.97,109.08,108.85,108.94,175090.0,91.5388,91.6312,91.438,91.5136,175090.0
2017-06-07 15:30:00,108.92,109.32,108.9,109.08,423733.0,91.4968,91.8328,91.48,91.6312,423733.0
2017-06-08 09:30:00,109.19,109.48,108.76,109.3,154088.0,91.7236,91.9672,91.3624,91.816,154088.0
2017-06-08 10:00:00,109.3,109.61,109.25,109.31,137840.0,91.816,92.0764,91.774,91.8244,137840.0
2017-06-08 10:30:00,109.31,109.72,109.28,109.6,118110.0,91.8244,92.1688,91.7992,92.068,118110.0
2017-06-08 11:00:00,109.6,110.02,109.54,109.89,136560.0,92.068,92.4208,92.0176,92.3116,136560.0
2017-06-08 11:30:00,109.9,109.95,109.47,109.68,124940.0,92.32,92.362,91.9588,92.1352,124940.0
2017-06-08 12:00:00,109.71,109.95,109.65,109.67,121734.0,92.1604,92.362,92.11,92.1268,121734.0
2017-06-08 12:30:00,109.7,109.85,109.66,109.73,117864.0,92.152,92.278,92.1184,92.1772,117864.0
2017-06-08 13:00:00,109.73,109.84,109.43,109.49,124960.0,92.1772,92.2696,91.9252,91.9756,124960.0
2017-06-08 13:30:00,109.49,109.63,109.43,109.59,98758.0,91.9756,92.0932,91.9252,92.0596,98758.0
2017-06-08 14:00:00,109.62,109.64,109.36,109.4,93690.0,92.0848,92.1016,91.8664,91.9,93690.0
2017-06-08 14:30:00,109.41,109.62,109.35,109.53,105510.0,91.9084,92.0848,91.858,92.0092,105510.0
2017-06-08 15:00:00,109.52,109.91,109.52,109.85,200725.0,92.0008,92.3284,92.0008,92.278,200725.0
2017-06-08 15:30:00,109.84,109.99,109.71,109.8,539525.0,92.2696,92.3956,92.1604,92.236,539525.0
2017-06-09 09:30:00,110.0,110.29,109.59,109.99,164018.0,92.404,92.6476,92.0596,92.3956,164018.0
2017-06-09 10:00:00,110.0,110.02,109.63,109.78,67387.0,92.404,92.4208,92.0932,92.2192,67387.0
2017-06-09 10:30:00,109.82,109.99,109.66,109.98,112634.0,92.2528,92.3956,92.1184,92.3872,112634.0
2017-06-09 11:00:00,109.98,109.99,109.67,109.72,106814.0,92.3872,92.3956,92.1268,92.1688,106814.0
2017-06-09 11:30:00,109.73,109.79,109.48,109.66,89859.0,92.1772,92.2276,91.9672,92.1184,89859.0
2017-06-09 12:00:00,109.67,109.78,109.58,109.65,112698.0,92.1268,92.2192,92.0512,92.11,112698.0
2017-06-09 12:30:00,109.66,109.67,109.47,109.52,72477.0,92.1184,92.1268,91.9588,92.0008,72477.0
2017-06-09 13:00:00,109.5,109.56,109.38,109.48,104660.0,91.984,92.0344,91.8832,91.9672,104660.0
2017-06-09 13:30:00,109.48,109.55,109.12,109.14,163172.0,91.9672,92.026,91.6648,91.6816,163172.0
2017-06-09 14:00:00,109.15,109.16,108.85,108.99,193120.0,91.69,91.6984,91.438,91.5556,193120.0
2017-06-09 14:30:00,108.99,109.09,108.51,108.76,151771.0,91.5556,91.6396,91.1524,91.3624,151771.0
2017-06-09 15:00:00,108.77,109.66,108.76,109.63,132246.0,91.3708,92.1184,91.3624,92.0932,132246.0
2017-06-09 15:30:00,109.66,109.81,109.36,109.71,426761.0,92.1184,92.2444,91.8664,92.1604,426761.0
2017-06-12 09:30:00,109.65,110.15,109.29,109.62,134727.0,92.11,92.53,91.8076,92.0848,134727.0
2017-06-12 10:00:00,109.61,110.08,109.39,109.99,108616.0,92.0764,92.4712,91.8916,92.3956,108616.0
2017-06-12 10:30:00,109.98,110.06,109.73,109.93,162068.0,92.3872,92.4544,92.1772,92.3452,162068.0
2017-06-12 11:00:00,109.96,110.14,109.86,109.93,175948.0,92.3704,92.5216,92.2864,92.3452,175948.0
2017-06-12 11:30:00,109.96,110.02,109.56,109.69,147384.0,92.3704,92.4208,92.0344,92.1436,147384.0
2017-06-12 12:00:00,109.72,109.72,109.49,109.53,135685.0,92.1688,92.1688,91.9756,92.0092,135685.0
2017-06-12 12:30:00,109.54,109.79,109.54,109.68,82288.0,92.0176,92.2276,92.0176,92.1352,82288.0
2017-06-12 13:00:00,109.64,109.82,109.59,109.7,77176.0,92.1016,92.2528,92.0596,92.152,77176.0
2017-06-12 13:30:00,109.7,109.76,109.62,109.65,112500.0,92.152,92.2024,92.0848,92.11,112500.0
2017-06-12 14:00:00,109.64,109.77,109.54,109.59,175518.0,92.1016,92.2108,92.0176,92.0596,175518.0
2017-06-12 14:30:00,109.58,109.75,109.58,109.72,202557.0,92.0512,92.194,92.0512,92.1688,202557.0
2017-06-12 15:00:00,109.72,110.0,109.66,109.99,471110.0,92.1688,92.404,92.1184,92.3956,471110.0
2017-06-12 15:30:00,109.99,110.24,109.97,110.09,758663.0,92.3956,92.6056,92.3788,92.4796,758663.0
2017-06-13 09:30:00,110.19,110.68,110.0,110.39,221314.0,92.5636,92.9752,92.404,92.7316,221314.0
2017-06-13 10:00:00,110.43,110.98,110.25,110.85,112142.0,92.7652,93.2273,92.614,93.118,112142.0
2017-06-13 10:30:00,110.85,110.94,110.76,110.87,101738.0,93.118,93.1937,93.0424,93.1348,101738.0
2017-06-13 11:00:00,110.83,110.97,110.75,110.95,75560.0,93.1012,93.2189,93.034,93.2021,75560.0
2017-06-13 11:30:00,110.92,111.2,110.85,111.16,116954.0,93.1769,93.4121,93.118,93.3785,116954.0
2017-06-13 12:00:00,111.15,111.21,111.08,111.15,84714.0,93.3701,93.4205,93.3113,93.3701,84714.0
2017-06-13 12:30:00,111.15,111.48,111.09,111.47,113629.0,93.3701,93.6473,93.3197,93.6389,113629.0
2017-06-13 13:00:00,111.48,111.66,111.36,111.52,137374.0,93.6473,93.7985,93.5465,93.6809,137374.0
2017-06-13 13:30:00,111.52,111.58,111.35,111.45,98683.0,93.6809,93.7313,93.5381,93.6221,98683.0
2017-06-13 14:00:00,111.44,111.5,111.34,111.36,131946.0,93.6137,93.6641,93.5297,93.5465,131946.0
2017-06-13 14:30:00,111.37,111.4,111.19,111.26,98376.0,93.5549,93.5801,93.4037,93.4625,98376.0
2017-06-13 15:00:00,111.26,111.53,111.18,111.53,116483.0,93.4625,93.6893,93.3953,93.6893,116483.0
2017-06-13 15:30:00,111.53,111.59,111.35,111.54,430916.0,93.6893,93.7397,93.5381,93.6977,430916.0
2017-06-14 09:30:00,111.7,111.72,110.88,111.23,234639.0,93.8321,93.8489,93.1432,93.4373,234639.0
2017-06-14 10:00:00,111.21,111.32,110.84,111.02,211963.0,93.4205,93.5129,93.1096,93.2609,211963.0
2017-06-14 10:30:00,111.0,111.02,110.68,110.95,178181.0,93.2441,93.2609,92.9752,93.2021,178181.0
2017-06-14 11:00:00,110.97,111.19,110.92,111.05,135228.0,93.2189,93.4037,93.1769,93.2861,135228.0
2017-06-14 11:30:00,111.07,111.08,110.47,110.61,151112.0,93.3029,93.3113,92.7988,92.9164,151112.0
2017-06-14 12:00:00,110.6,110.66,110.38,110.48,95286.0,92.908,92.9584,92.7232,92.8072,95286.0
2017-06-14 12:30:00,110.47,110.52,109.98,110.01,120871.0,92.7988,92.8408,92.3872,92.4124,120871.0
2017-06-14 13:00:00,110.02,110.3,109.93,109.95,130467.0,92.4208,92.656,92.3452,92.362,130467.0
2017-06-14 13:30:00,109.95,109.95,109.5,109.76,229058.0,92.362,92.362,91.984,92.2024,229058.0
2017-06-14 14:00:00,109.81,110.05,109.54,109.94,167906.0,92.2444,92.446,92.0176,92.3536,167906.0
2017-06-14 14:30:00,109.92,109.94,109.35,109.44,129226.0,92.3368,92.3536,91.858,91.9336,129226.0
2017-06-14 15:00:00,109.45,109.75,109.36,109.67,159411.0,91.942,92.194,91.8664,92.1268,159411.0
2017-06-14 15:30:00,109.65,109.85,109.49,109.77,364895.0,92.11,92.278,91.9756,92.2108,364895.0
2017-06-15 09:30:00,109.03,109.74,108.82,109.69,149124.0,91.5892,92.1856,91.4128,92.1436,149124.0
2017-06-15 10:00:00,109.69,109.89,109.27,109.43,117766.0,92.1436,92.3116,91.7908,91.9252,117766.0
2017-06-15 10:30:00,109.44,109.87,109.42,109.8,139353.0,91.9336,92.2948,91.9168,92.236,139353.0
2017-06-15 11:00:00,109.81,110.3,109.78,110.26,201078.0,92.2444,92.656,92.2192,92.6224,201078.0
2017-06-15 11:30:00,110.27,110.43,109.93,109.99,80886.0,92.6308,92.7652,92.3452,92.3956,80886.0
2017-06-15 12:00:00,110.0,110.0,109.71,109.74,79904.0,92.404,92.404,92.1604,92.1856,79904.0
2017-06-15 12:30:00,109.74,109.9,109.7,109.89,77164.0,92.1856,92.32,92.152,92.3116,77164.0
2017-06-15 13:00:00,109.87,110.04,109.84,109.95,69692.0,92.2948,92.4376,92.2696,92.362,69692.0
2017-06-15 13:30:00,109.97,110.27,109.95,110.12,87094.0,92.3788,92.6308,92.362,92.5048,87094.0
2017-06-15 14:00:00,110.14,110.27,110.05,110.19,95920.0,92.5216,92.6308,92.446,92.5636,95920.0
2017-06-15 14:30:00,110.17,110.53,110.17,110.47,111436.0,92.5468,92.8492,92.5468,92.7988,111436.0
2017-06-15 15:00:00,110.47,110.8,110.43,110.76,160631.0,92.7988,93.076,92.7652,93.0424,160631.0
2017-06-15 15:30:00,110.75,110.81,110.48,110.66,485071.0,93.034,93.0844,92.8072,92.9584,485071.0
2017-06-16 09:30:00,110.86,110.91,110.27,110.65,600101.0,93.1264,93.1685,92.6308,92.95,600101.0
2017-06-16 10:00:00,110.66,110.76,110.33,110.39,115383.0,92.9584,93.0424,92.6812,92.7316,115383.0
2017-06-16 10:30:00,110.38,110.55,110.21,110.36,123382.0,92.7232,92.866,92.5804,92.7064,123382.0
2017-06-16 11:00:00,110.36,110.4,110.1,110.15,123582.0,92.7064,92.74,92.488,92.53,123582.0
2017-06-16 11:30:00,110.14,110.22,109.94,110.09,135284.0,92.5216,92.5888,92.3536,92.4796,135284.0
2017-06-16 12:00:00,110.09,110.38,110.09,110.33,97942.0,92.4796,92.7232,92.4796,92.6812,97942.0
2017-06-16 12:30:00,110.32,110.41,110.3,110.34,60085.0,92.6728,92.7484,92.656,92.6896,60085.0
2017-06-16 13:00:00,110.33,110.33,110.04,110.21,76448.0,92.6812,92.6812,92.4376,92.5804,76448.0
2017-06-16 13:30:00,110.2,110.36,110.19,110.32,59980.0,92.572,92.7064,92.5636,92.6728,59980.0
2017-06-16 14:00:00,110.32,110.63,110.3,110.57,121638.0,92.6728,92.9332,92.656,92.8828,121638.0
2017-06-16 14:30:00,110.57,110.68,110.46,110.64,151094.0,92.8828,92.9752,92.7904,92.9416,151094.0
2017-06-16 15:00:00,110.64,110.87,110.59,110.79,228746.0,92.9416,93.1348,92.8996,93.0676,228746.0
2017-06-16 15:30:00,110.79,111.38,110.69,111.37,654904.0,93.0676,93.5633,92.9836,93.5549,654904.0
2017-06-19 09:30:00,111.8,111.83,111.31,111.77,191014.0,93.9161,93.9413,93.5045,93.8909,191014.0
2017-06-19 10:00:00,111.73,112.0,111.65,111.91,175407.0,93.8573,94.0841,93.7901,94.0085,175407.0
2017-06-19 10:30:00,111.88,112.11,111.28,111.29,240795.0,93.9833,94.1765,93.4793,93.4877,240795.0
2017-06-19 11:00:00,111.22,111.27,110.76,110.87,147449.0,93.4289,93.4709,93.0424,93.1348,147449.0
2017-06-19 11:30:00,110.86,111.14,110.78,111.01,130910.0,93.1264,93.3617,93.0592,93.2525,130910.0
2017-06-19 12:00:00,111.01,111.17,111.0,111.14,79353.0,93.2525,93.3869,93.2441,93.3617,79353.0
2017-06-19 12:30:00,111.14,111.17,110.93,110.96,68011.0,93.3617,93.3869,93.1853,93.2105,68011.0
2017-06-19 13:00:00,110.97,111.08,110.95,111.01,109427.0,93.2189,93.3113,93.2021,93.2525,109427.0
2017-06-19 13:30:00,111.02,111.3,110.95,111.26,310933.0,93.2609,93.4961,93.2021,93.4625,310933.0
2017-06-19 14:00:00,111.24,111.39,111.14,111.39,170556.0,93.4457,93.5717,93.3617,93.5717,170556.0
2017-06-19 14:30:00,111.39,111.72,111.38,111.7,207701.0,93.5717,93.8489,93.5633,93.8321,207701.0
2017-06-19 15:00:00,111.7,111.84,111.64,111.81,209531.0,93.8321,93.9497,93.7817,93.9245,209531.0
2017-06-19 15:30:00,111.81,111.9,111.68,111.83,424381.0,93.9245,94.0001,93.8153,93.9413,424381.0
2017-06-20 09:30:00,111.25,111.54,110.42,110.58,296812.0,93.4541,93.6977,92.7568,92.8912,296812.0
2017-06-20 10:00:00,110.6,110.69,110.12,110.2,289976.0,92.908,92.9836,92.5048,92.572,289976.0
2017-06-20 10:30:00,110.18,110.19,109.49,109.75,259129.0,92.5552,92.5636,91.9756,92.194,259129.0
2017-06-20 11:00:00,109.77,109.82,109.46,109.63,157934.0,92.2108,92.2528,91.9504,92.0932,157934.0
2017-06-20 11:30:00,109.66,109.86,109.65,109.73,166515.0,92.1184,92.2864,92.11,92.1772,166515.0
2017-06-20 12:00:00,109.73,109.77,109.48,109.5,96638.0,92.1772,92.2108,91.9672,91.984,96638.0
2017-06-20 12:30:00,109.51,109.66,109.33,109.53,189029.0,91.9924,92.1184,91.8412,92.0092,189029.0
2017-06-20 13:00:00,109.51,109.55,108.98,108.99,175391.0,91.9924,92.026,91.5472,91.5556,175391.0
2017-06-20 13:30:00,109.0,109.1,108.86,109.0,159669.0,91.564,91.648,91.4464,91.564,159669.0
2017-06-20 14:00:00,109.0,109.22,108.77,108.87,186073.0,91.564,91.7488,91.3708,91.4548,186073.0
2017-06-20 14:30:00,108.86,109.0,108.52,108.94,230745.0,91.4464,91.564,91.1608,91.5136,230745.0
2017-06-20 15:00:00,108.94,108.97,108.74,108.84,238424.0,91.5136,91.5388,91.3456,91.4296,238424.0
2017-06-20 15:30:00,108.84,108.84,108.27,108.35,901163.0,91.4296,91.4296,90.9508,91.018,901163.0
2017-06-21 09:30:00,108.52,108.54,107.74,107.85,339100.0,91.1608,91.1776,90.5055,90.5979,339100.0
2017-06-21 10:00:00,107.89,108.14,107.81,107.98,161224.0,90.6315,90.8415,90.5643,90.7071,161224.0
2017-06-21 10:30:00,108.01,108.1,107.86,107.92,143499.0,90.7323,90.8079,90.6063,90.6567,143499.0
2017-06-21 11:00:00,107.91,107.97,107.69,107.93,177536.0,90.6483,90.6987,90.4635,90.6651,177536.0
2017-06-21 11:30:00,107.95,108.18,107.92,108.12,137534.0,90.6819,90.8752,90.6567,90.8247,137534.0
2017-06-21 12:00:00,108.13,108.14,107.92,108.01,109254.0,90.8331,90.8415,90.6567,90.7323,109254.0
2017-06-21 12:30:00,108.0,108.07,107.78,107.83,141200.0,90.7239,90.7827,90.5391,90.5811,141200.0
2017-06-21 13:00:00,107.85,108.0,107.81,107.87,96916.0,90.5979,90.7239,90.5643,90.6147,96916.0
2017-06-21 13:30:00,107.88,107.96,107.7,107.76,117821.0,90.6231,90.6903,90.4719,90.5223,117821.0
2017-06-21 14:00:00,107.74,107.9,107.66,107.66,303961.0,90.5055,90.6399,90.4383,90.4383,303961.0
2017-06-21 14:30:00,107.68,107.8,107.59,107.72,191185.0,90.4551,90.5559,90.3795,90.4887,191185.0
2017-06-21 15:00:00,107.72,107.89,107.65,107.76,235952.0,90.4887,90.6315,90.4299,90.5223,235952.0
2017-06-21 15:30:00,107.75,107.82,107.58,107.63,739436.0,90.5139,90.5727,90.3711,90.4131,739436.0
2017-06-22 09:30:00,107.9,107.9,106.68,106.78,380805.0,90.6399,90.6399,89.6151,89.6991,380805.0
2017-06-22 10:00:00,106.8,107.04,106.59,107.0,273766.0,89.7159,89.9175,89.5395,89.8839,273766.0
2017-06-22 10:30:00,106.99,107.51,106.87,107.41,210971.0,89.8755,90.3123,89.7747,90.2283,210971.0
2017-06-22 11:00:00,107.41,107.57,107.27,107.32,167971.0,90.2283,90.3627,90.1107,90.1527,167971.0
2017-06-22 11:30:00,107.33,107.48,107.2,107.47,226945.0,90.1611,90.2871,90.0519,90.2787,226945.0
2017-06-22 12:00:00,107.47,107.49,107.16,107.38,80145.0,90.2787,90.2955,90.0183,90.2031,80145.0
2017-06-22 12:30:00,107.4,107.4,107.27,107.4,76526.0,90.2199,90.2199,90.1107,90.2199,76526.0
2017-06-22 13:00:00,107.4,107.5,107.31,107.44,99957.0,90.2199,90.3039,90.1443,90.2535,99957.0
2017-06-22 13:30:00,107.43,107.75,107.43,107.74,149175.0,90.2451,90.5139,90.2451,90.5055,149175.0
2017-06-22 14:00:00,107.75,107.85,107.5,107.52,100598.0,90.5139,90.5979,90.3039,90.3207,100598.0
2017-06-22 14:30:00,107.52,107.63,107.5,107.62,119715.0,90.3207,90.4131,90.3039,90.4047,119715.0
2017-06-22 15:00:00,107.61,107.82,107.58,107.74,159544.0,90.3963,90.5727,90.3711,90.5055,159544.0
2017-06-22 15:30:00,107.74,107.76,107.36,107.41,342408.0,90.5055,90.5223,90.1863,90.2283,342408.0
2017-06-23 09:30:00,107.19,107.93,106.81,107.92,208997.0,90.0435,90.6651,89.7243,90.6567,208997.0
2017-06-23 10:00:00,107.87,108.02,107.72,107.88,161433.0,90.6147,90.7407,90.4887,90.6231,161433.0
2017-06-23 10:30:00,107.89,108.09,107.74,107.92,165888.0,90.6315,90.7995,90.5055,90.6567,165888.0
2017-06-23 11:00:00,107.91,107.92,107.79,107.86,167626.0,90.6483,90.6567,90.5475,90.6063,167626.0
2017-06-23 11:30:00,107.86,108.18,107.84,108.11,141614.0,90.6063,90.8752,90.5895,90.8163,141614.0
2017-06-23 12:00:00,108.11,108.51,108.06,108.43,194145.0,90.8163,91.1524,90.7743,91.0852,194145.0
2017-06-23 12:30:00,108.43,108.58,108.24,108.34,123688.0,91.0852,91.2112,90.9256,91.0096,123688.0
2017-06-23 13:00:00,108.35,108.35,108.17,108.21,118447.0,91.018,91.018,90.8668,90.9004,118447.0
2017-06-23 13:30:00,108.22,108.4,108.15,108.34,209910.0,90.9088,91.06,90.8499,91.0096,209910.0
2017-06-23 14:00:00,108.35,108.56,108.35,108.55,183176.0,91.018,91.1944,91.018,91.186,183176.0
2017-06-23 14:30:00,108.54,109.04,108.44,108.85,308954.0,91.1776,91.5976,91.0936,91.438,308954.0
2017-06-23 15:00:00,108.85,108.88,108.41,108.42,314590.0,91.438,91.4632,91.0684,91.0768,314590.0
2017-06-23 15:30:00,108.41,108.42,108.06,108.1,948594.0,91.0684,91.0768,90.7743,90.8079,948594.0
2017-06-26 09:30:00,108.43,109.14,108.32,108.64,237573.0,91.0852,91.6816,90.9928,91.2616,237573.0
2017-06-26 10:00:00,108.63,108.7,108.01,108.03,234292.0,91.2532,91.312,90.7323,90.7491,234292.0
2017-06-26 10:30:00,108.06,108.21,107.58,107.62,206700.0,90.7743,90.9004,90.3711,90.4047,206700.0
2017-06-26 11:00:00,107.64,107.95,107.47,107.95,246857.0,90.4215,90.6819,90.2787,90.6819,246857.0
2017-06-26 11:30:00,107.97,107.97,107.73,107.82,108862.0,90.6987,90.6987,90.4971,90.5727,108862.0
2017-06-26 12:00:00,107.82,107.92,107.62,107.63,113727.0,90.5727,90.6567,90.4047,90.4131,113727.0
2017-06-26 12:30:00,107.63,107.84,107.59,107.78,71520.0,90.4131,90.5895,90.3795,90.5391,71520.0
2017-06-26 13:00:00,107.78,107.9,107.75,107.85,121747.0,90.5391,90.6399,90.5139,90.5979,121747.0
2017-06-26 13:30:00,107.85,108.04,107.83,107.99,87702.0,90.5979,90.7575,90.5811,90.7155,87702.0
2017-06-26 14:00:00,107.98,108.19,107.96,108.16,131479.0,90.7071,90.8836,90.6903,90.8583,131479.0
2017-06-26 14:30:00,108.15,108.2,108.1,108.18,155721.0,90.8499,90.892,90.8079,90.8752,155721.0
2017-06-26 15:00:00,108.19,108.23,108.06,108.12,154064.0,90.8836,90.9172,90.7743,90.8247,154064.0
2017-06-26 15:30:00,108.12,108.13,107.92,107.99,355248.0,90.8247,90.8331,90.6567,90.7155,355248.0
2017-06-27 09:30:00,108.14,108.15,107.45,107.97,173136.0,90.8415,90.8499,90.2619,90.6987,173136.0
2017-06-27 10:00:00,107.97,108.4,107.78,108.22,132113.0,90.6987,91.06,90.5391,90.9088,132113.0
2017-06-27 10:30:00,108.23,108.34,108.16,108.21,139639.0,90.9172,91.0096,90.8583,90.9004,139639.0
2017-06-27 11:00:00,108.19,108.28,108.05,108.11,142758.0,90.8836,90.9592,90.7659,90.8163,142758.0
2017-06-27 11:30:00,108.12,108.21,107.78,107.94,112163.0,90.8247,90.9004,90.5391,90.6735,112163.0
2017-06-27 12:00:00,107.95,108.38,107.9,107.94,231451.0,90.6819,91.0432,90.6399,90.6735,231451.0
2017-06-27 12:30:00,107.96,108.03,107.86,107.97,123614.0,90.6903,90.7491,90.6063,90.6987,123614.0
2017-06-27 13:00:00,107.97,108.05,107.78,107.89,258725.0,90.6987,90.7659,90.5391,90.6315,258725.0
2017-06-27 13:30:00,107.89,108.0,107.54,107.63,234687.0,90.6315,90.7239,90.3375,90.4131,234687.0
2017-06-27 14:00:00,107.64,107.95,107.44,107.83,189167.0,90.4215,90.6819,90.2535,90.5811,189167.0
2017-06-27 14:30:00,107.84,107.97,107.75,107.8,188625.0,90.5895,90.6987,90.5139,90.5559,188625.0
2017-06-27 15:00:00,107.81,107.85,107.51,107.56,199817.0,90.5643,90.5979,90.3123,90.3543,199817.0
2017-06-27 15:30:00,107.56,107.68,107.33,107.36,505079.0,90.3543,90.4551,90.1611,90.1863,505079.0
2017-06-28 09:30:00,108.28,108.82,107.7,107.73,395253.0,90.9592,91.4128,90.4719,90.4971,395253.0
2017-06-28 10:00:00,107.74,108.49,107.74,108.2,198336.0,90.5055,91.1356,90.5055,90.892,198336.0
2017-06-28 10:30:00,108.18,108.34,108.14,108.21,207553.0,90.8752,91.0096,90.8415,90.9004,207553.0
2017-06-28 11:00:00,108.23,108.32,108.09,108.29,165904.0,90.9172,90.9928,90.7995,90.9676,165904.0
2017-06-28 11:30:00,108.3,108.5,108.25,108.41,423710.0,90.976,91.144,90.934,91.0684,423710.0
2017-06-28 12:00:00,108.4,108.51,108.37,108.5,201400.0,91.06,91.1524,91.0348,91.144,201400.0
2017-06-28 12:30:00,108.5,108.95,108.47,108.9,173026.0,91.144,91.522,91.1188,91.48,173026.0
2017-06-28 13:00:00,108.92,108.96,108.69,108.69,121979.0,91.4968,91.5304,91.3036,91.3036,121979.0
2017-06-28 13:30:00,108.67,108.84,108.67,108.76,126522.0,91.2868,91.4296,91.2868,91.3624,126522.0
2017-06-28 14:00:00,108.76,108.81,108.66,108.73,91976.0,91.3624,91.4044,91.2784,91.3372,91976.0
2017-06-28 14:30:00,108.72,108.82,108.63,108.78,100673.0,91.3288,91.4128,91.2532,91.3792,100673.0
2017-06-28 15:00:00,108.78,108.78,108.57,108.66,223336.0,91.3792,91.3792,91.2028,91.2784,223336.0
2017-06-28 15:30:00,108.67,108.95,108.63,108.73,523685.0,91.2868,91.522,91.2532,91.3372,523685.0
2017-06-29 09:30:00,109.16,109.34,108.21,108.46,139840.0,91.6984,91.8496,90.9004,91.1104,139840.0
2017-06-29 10:00:00,108.43,108.65,108.01,108.55,123857.0,91.0852,91.27,90.7323,91.186,123857.0
2017-06-29 10:30:00,108.57,108.57,108.15,108.39,162528.0,91.2028,91.2028,90.8499,91.0516,162528.0
2017-06-29 11:00:00,108.36,108.59,108.18,108.25,101850.0,91.0264,91.2196,90.8752,90.934,101850.0
2017-06-29 11:30:00,108.25,108.32,107.97,108.04,88840.0,90.934,90.9928,90.6987,90.7575,88840.0
2017-06-29 12:00:00,108.05,108.47,107.99,108.26,104565.0,90.7659,91.1188,90.7155,90.9424,104565.0
2017-06-29 12:30:00,108.28,108.44,108.19,108.34,94710.0,90.9592,91.0936,90.8836,91.0096,94710.0
2017-06-29 13:00:00,108.29,108.45,107.85,107.92,98677.0,90.9676,91.102,90.5979,90.6567,98677.0
2017-06-29 13:30:00,107.94,108.22,107.82,108.08,122730.0,90.6735,90.9088,90.5727,90.7911,122730.0
2017-06-29 14:00:00,108.07,108.21,107.92,108.16,127480.0,90.7827,90.9004,90.6567,90.8583,127480.0
2017-06-29 14:30:00,108.14,108.18,107.9,108.02,93285.0,90.8415,90.8752,90.6399,90.7407,93285.0
2017-06-29 15:00:00,108.02,108.16,107.83,107.9,152734.0,90.7407,90.8583,90.5811,90.6399,152734.0
2017-06-29 15:30:00,107.91,108.16,107.81,107.85,383775.0,90.6483,90.8583,90.5643,90.5979,383775.0
2017-06-30 09:30:00,108.2,108.44,107.9,108.08,272879.0,90.892,91.0936,90.6399,90.7911,272879.0
2017-06-30 10:00:00,108.11,108.39,107.86,108.23,220259.0,90.8163,91.0516,90.6063,90.9172,220259.0
2017-06-30 10:30:00,108.24,108.47,107.93,108.19,102678.0,90.9256,91.1188,90.6651,90.8836,102678.0
2017-06-30 11:00:00,108.17,108.46,108.08,108.45,146642.0,90.8668,91.1104,90.7911,91.102,146642.0
2017-06-30 11:30:00,108.43,108.58,108.35,108.52,160428.0,91.0852,91.2112,91.018,91.1608,160428.0
2017-06-30 12:00:00,108.5,108.59,108.43,108.59,93013.0,91.144,91.2196,91.0852,91.2196,93013.0
2017-06-30 12:30:00,108.57,108.62,108.42,108.45,74897.0,91.2028,91.2448,91.0768,91.102,74897.0
2017-06-30 13:00:00,108.48,108.72,108.48,108.64,84470.0,91.1272,91.3288,91.1272,91.2616,84470.0
2017-06-30 13:30:00,108.62,108.95,108.54,108.89,116689.0,91.2448,91.522,91.1776,91.4716,116689.0
2017-06-30 14:00:00,108.88,108.94,108.82,108.89,115986.0,91.4632,91.5136,91.4128,91.4716,115986.0
2017-06-30 14:30:00,108.9,109.14,108.89,109.03,129535.0,91.48,91.6816,91.4716,91.5892,129535.0
2017-06-30 15:00:00,109.04,109.55,109.04,109.5,260929.0,91.5976,92.026,91.5976,91.984,260929.0
2017-06-30 15:30:00,109.5,109.5,108.86,108.87,588288.0,91.984,91.984,91.4464,91.4548,588288.0
2017-07-03 09:30:00,109.02,109.62,109.02,109.46,193894.0,91.5808,92.0848,91.5808,91.9504,193894.0
2017-07-03 10:00:00,109.46,109.88,109.43,109.57,189403.0,91.9504,92.3032,91.9252,92.0428,189403.0
2017-07-03 10:30:00,109.6,109.69,109.44,109.69,136794.0,92.068,92.1436,91.9336,92.1436,136794.0
2017-07-03 11:00:00,109.71,110.17,109.71,110.05,142278.0,92.1604,92.5468,92.1604,92.446,142278.0
2017-07-03 11:30:00,110.02,110.16,109.94,110.15,102432.0,92.4208,92.5384,92.3536,92.53,102432.0
2017-07-03 12:00:00,110.13,110.25,109.83,110.19,165470.0,92.5132,92.614,92.2612,92.5636,165470.0
2017-07-03 12:30:00,110.18,110.38,109.93,109.94,294163.0,92.5552,92.7232,92.3452,92.3536,294163.0
2017-07-05 09:30:00,110.13,110.14,109.43,109.64,198034.0,92.5132,92.5216,91.9252,92.1016,198034.0
2017-07-05 10:00:00,109.67,109.67,108.86,109.05,164267.0,92.1268,92.1268,91.4464,91.606,164267.0
2017-07-05 10:30:00,109.06,109.15,108.61,108.61,173869.0,91.6144,91.69,91.2364,91.2364,173869.0
2017-07-05 11:00:00,108.64,108.99,108.43,108.9,182612.0,91.2616,91.5556,91.0852,91.48,182612.0
2017-07-05 11:30:00,108.91,109.15,108.88,108.95,110198.0,91.4884,91.69,91.4632,91.522,110198.0
2017-07-05 12:00:00,108.94,109.06,108.73,108.94,92922.0,91.5136,91.6144,91.3372,91.5136,92922.0
2017-07-05 12:30:00,108.96,109.07,108.9,108.96,75371.0,91.5304,91.6228,91.48,91.5304,75371.0
2017-07-05 13:00:00,108.97,109.01,108.8,108.97,86213.0,91.5388,91.5724,91.396,91.5388,86213.0
2017-07-05 13:30:00,108.96,109.0,108.79,108.89,86614.0,91.5304,91.564,91.3876,91.4716,86614.0
2017-07-05 14:00:00,108.87,108.93,108.69,108.81,92245.0,91.4548,91.5052,91.3036,91.4044,92245.0
2017-07-05 14:30:00,108.79,108.87,108.63,108.66,115336.0,91.3876,91.4548,91.2532,91.2784,115336.0
2017-07-05 15:00:00,108.67,108.69,108.54,108.59,189501.0,91.2868,91.3036,91.1776,91.2196,189501.0
2017-07-05 15:30:00,108.59,108.66,108.24,108.25,540108.0,91.2196,91.2784,90.9256,90.934,540108.0
2017-07-06 09:30:00,107.75,108.05,107.32,107.73,314573.0,90.5139,90.7659,90.1527,90.4971,314573.0
2017-07-06 10:00:00,107.71,107.93,107.64,107.7,237622.0,90.4803,90.6651,90.4215,90.4719,237622.0
2017-07-06 10:30:00,107.69,108.1,107.47,107.98,179773.0,90.4635,90.8079,90.2787,90.7071,179773.0
2017-07-06 11:00:00,107.98,108.35,107.98,108.27,167813.0,90.7071,91.018,90.7071,90.9508,167813.0
2017-07-06 11:30:00,108.28,108.34,108.09,108.17,117560.0,90.9592,91.0096,90.7995,90.8668,117560.0
2017-07-06 12:00:00,108.17,108.27,108.04,108.04,80078.0,90.8668,90.9508,90.7575,90.7575,80078.0
2017-07-06 12:30:00,108.03,108.43,107.98,108.37,117075.0,90.7491,91.0852,90.7071,91.0348,117075.0
2017-07-06 13:00:00,108.39,108.46,108.21,108.31,121006.0,91.0516,91.1104,90.9004,90.9844,121006.0
2017-07-06 13:30:00,108.29,108.29,107.89,108.04,129489.0,90.9676,90.9676,90.6315,90.7575,129489.0
2017-07-06 14:00:00,108.03,108.03,107.77,107.91,112559.0,90.7491,90.7491,90.5307,90.6483,112559.0
2017-07-06 14:30:00,107.9,108.02,107.75,107.98,122230.0,90.6399,90.7407,90.5139,90.7071,122230.0
2017-07-06 15:00:00,107.97,108.15,107.85,108.01,216868.0,90.6987,90.8499,90.5979,90.7323,216868.0
2017-07-06 15:30:00,108.01,108.03,107.69,107.76,480561.0,90.7323,90.7491,90.4635,90.5223,480561.0
2017-07-07 09:30:00,107.89,108.0,107.42,107.81,127431.0,90.6315,90.7239,90.2367,90.5643,127431.0
2017-07-07 10:00:00,107.81,107.81,107.49,107.64,82271.0,90.5643,90.5643,90.2955,90.4215,82271.0
2017-07-07 10:30:00,107.66,107.68,106.93,107.08,240186.0,90.4383,90.4551,89.8251,89.9511,240186.0
2017-07-07 11:00:00,107.09,107.23,106.84,107.16,142545.0,89.9595,90.0771,89.7495,90.0183,142545.0
2017-07-07 11:30:00,107.18,107.36,107.0,107.15,163593.0,90.0351,90.1863,89.8839,90.0099,163593.0
2017-07-07 12:00:00,107.16,107.61,107.16,107.59,85966.0,90.0183,90.3963,90.0183,90.3795,85966.0
2017-07-07 12:30:00,107.61,107.98,107.52,107.97,91683.0,90.3963,90.7071,90.3207,90.6987,91683.0
2017-07-07 13:00:00,107.98,108.32,107.94,108.29,111865.0,90.7071,90.9928,90.6735,90.9676,111865.0
2017-07-07 13:30:00,108.28,108.44,108.16,108.38,238563.0,90.9592,91.0936,90.8583,91.0432,238563.0
2017-07-07 14:00:00,108.36,108.42,108.17,108.23,122490.0,91.0264,91.0768,90.8668,90.9172,122490.0
2017-07-07 14:30:00,108.24,108.47,108.18,108.47,98386.0,90.9256,91.1188,90.8752,91.1188,98386.0
2017-07-07 15:00:00,108.47,108.55,108.39,108.47,176589.0,91.1188,91.186,91.0516,91.1188,176589.0
2017-07-07 15:30:00,108.46,108.56,108.26,108.32,440651.0,91.1104,91.1944,90.9424,90.9928,440651.0
2017-07-10 09:30:00,108.0,108.47,107.85,108.36,292113.0,90.7239,91.1188,90.5979,91.0264,292113.0
2017-07-10 10:00:00,108.32,108.75,108.29,108.72,117856.0,90.9928,91.354,90.9676,91.3288,117856.0
2017-07-10 10:30:00,108.72,108.81,108.58,108.73,121790.0,91.3288,91.4044,91.2112,91.3372,121790.0
2017-07-10 11:00:00,108.74,109.19,108.71,109.18,137914.0,91.3456,91.7236,91.3204,91.7152,137914.0
2017-07-10 11:30:00,109.19,109.36,109.08,109.3,130363.0,91.7236,91.8664,91.6312,91.816,130363.0
2017-07-10 12:00:00,109.3,109.34,109.14,109.25,111183.0,91.816,91.8496,91.6816,91.774,111183.0
2017-07-10 12:30:00,109.26,109.33,109.14,109.33,156388.0,91.7824,91.8412,91.6816,91.8412,156388.0
2017-07-10 13:00:00,109.35,109.48,109.19,109.19,83160.0,91.858,91.9672,91.7236,91.7236,83160.0
2017-07-10 13:30:00,109.22,109.3,109.14,109.25,87905.0,91.7488,91.816,91.6816,91.774,87905.0
2017-07-10 14:00:00,109.26,109.28,109.02,109.07,120528.0,91.7824,91.7992,91.5808,91.6228,120528.0
2017-07-10 14:30:00,109.06,109.13,108.81,108.86,97206.0,91.6144,91.6732,91.4044,91.4464,97206.0
2017-07-10 15:00:00,108.87,108.91,108.68,108.75,136889.0,91.4548,91.4884,91.2952,91.354,136889.0
2017-07-10 15:30:00,108.74,108.89,108.42,108.52,395808.0,91.3456,91.4716,91.0768,91.1608,395808.0
2017-07-11 09:30:00,108.71,108.78,108.07,108.33,181316.0,91.3204,91.3792,90.7827,91.0012,181316.0
2017-07-11 10:00:00,108.33,108.93,108.26,108.84,118030.0,91.0012,91.5052,90.9424,91.4296,118030.0
2017-07-11 10:30:00,108.86,109.04,108.67,108.89,102147.0,91.4464,91.5976,91.2868,91.4716,102147.0
2017-07-11 11:00:00,108.88,108.97,107.7,107.98,170663.0,91.4632,91.5388,90.4719,90.7071,170663.0
2017-07-11 11:30:00,107.98,108.29,107.97,108.14,78957.0,90.7071,90.9676,90.6987,90.8415,78957.0
2017-07-11 12:00:00,108.1,108.32,107.99,108.11,54551.0,90.8079,90.9928,90.7155,90.8163,54551.0
2017-07-11 12:30:00,108.11,108.36,108.03,108.28,60389.0,90.8163,91.0264,90.7491,90.9592,60389.0
2017-07-11 13:00:00,108.27,108.44,108.24,108.32,61413.0,90.9508,91.0936,90.9256,90.9928,61413.0
2017-07-11 13:30:00,108.3,108.66,108.23,108.58,69588.0,90.976,91.2784,90.9172,91.2112,69588.0
2017-07-11 14:00:00,108.59,108.69,108.57,108.68,64381.0,91.2196,91.3036,91.2028,91.2952,64381.0
2017-07-11 14:30:00,108.67,108.67,108.42,108.51,81390.0,91.2868,91.2868,91.0768,91.1524,81390.0
2017-07-11 15:00:00,108.5,108.77,108.37,108.63,312169.0,91.144,91.3708,91.0348,91.2532,312169.0
2017-07-11 15:30:00,108.62,108.91,108.56,108.62,431473.0,91.2448,91.4884,91.1944,91.2448,431473.0
2017-07-12 09:30:00,109.06,110.12,108.85,110.05,221495.0,91.6144,92.5048,91.438,92.446,221495.0
2017-07-12 10:00:00,110.03,110.22,109.96,110.09,146822.0,92.4292,92.5888,92.3704,92.4796,146822.0
2017-07-12 10:30:00,110.09,110.11,109.5,109.54,141349.0,92.4796,92.4964,91.984,92.0176,141349.0
2017-07-12 11:00:00,109.51,109.88,109.32,109.52,154837.0,91.9924,92.3032,91.8328,92.0008,154837.0
2017-07-12 11:30:00,109.52,109.7,109.45,109.53,86324.0,92.0008,92.152,91.942,92.0092,86324.0
2017-07-12 12:00:00,109.51,109.76,109.5,109.69,92205.0,91.9924,92.2024,91.984,92.1436,92205.0
2017-07-12 12:30:00,109.72,109.77,109.58,109.66,79608.0,92.1688,92.2108,92.0512,92.1184,79608.0
2017-07-12 13:00:00,109.68,109.72,109.39,109.43,63765.0,92.1352,92.1688,91.8916,91.9252,63765.0
2017-07-12 13:30:00,109.44,109.57,109.41,109.54,65316.0,91.9336,92.0428,91.9084,92.0176,65316.0
2017-07-12 14:00:00,109.52,109.52,109.35,109.42,77856.0,92.0008,92.0008,91.858,91.9168,77856.0
2017-07-12 14:30:00,109.42,109.47,109.19,109.42,164751.0,91.9168,91.9588,91.7236,91.9168,164751.0
2017-07-12 15:00:00,109.44,109.65,109.27,109.59,195744.0,91.9336,92.11,91.7908,92.0596,195744.0
2017-07-12 15:30:00,109.59,109.61,109.14,109.22,378173.0,92.0596,92.0764,91.6816,91.7488,378173.0
2017-07-13 09:30:00,109.24,109.56,108.93,109.24,109894.0,91.7656,92.0344,91.5052,91.7656,109894.0
2017-07-13 10:00:00,109.23,109.33,108.45,108.55,205642.0,91.7572,91.8412,91.102,91.186,205642.0
2017-07-13 10:30:00,108.55,108.96,108.39,108.92,88684.0,91.186,91.5304,91.0516,91.4968,88684.0
2017-07-13 11:00:00,108.92,109.12,108.86,109.01,139332.0,91.4968,91.6648,91.4464,91.5724,139332.0
2017-07-13 11:30:00,109.03,109.13,108.88,109.02,74535.0,91.5892,91.6732,91.4632,91.5808,74535.0
2017-07-13 12:00:00,109.02,109.02,108.83,108.92,88552.0,91.5808,91.5808,91.4212,91.4968,88552.0
2017-07-13 12:30:00,108.93,109.06,108.89,109.01,80695.0,91.5052,91.6144,91.4716,91.5724,80695.0
2017-07-13 13:00:00,109.0,109.07,108.9,108.91,69655.0,91.564,91.6228,91.48,91.4884,69655.0
2017-07-13 13:30:00,108.9,109.13,108.75,109.05,84685.0,91.48,91.6732,91.354,91.606,84685.0
2017-07-13 14:00:00,109.07,109.28,109.05,109.09,120054.0,91.6228,91.7992,91.606,91.6396,120054.0
2017-07-13 14:30:00,109.08,109.23,108.98,109.09,93913.0,91.6312,91.7572,91.5472,91.6396,93913.0
2017-07-13 15:00:00,109.08,109.1,108.76,108.87,154501.0,91.6312,91.648,91.3624,91.4548,154501.0
2017-07-13 15:30:00,108.87,108.96,108.79,108.84,351936.0,91.4548,91.5304,91.3876,91.4296,351936.0
2017-07-14 09:30:00,109.14,109.2,108.83,108.89,80861.0,91.6816,91.732,91.4212,91.4716,80861.0
2017-07-14 10:00:00,108.92,109.19,108.73,109.13,106644.0,91.4968,91.7236,91.3372,91.6732,106644.0
2017-07-14 10:30:00,109.1,109.34,109.07,109.17,114014.0,91.648,91.8496,91.6228,91.7068,114014.0
2017-07-14 11:00:00,109.17,109.31,108.98,109.02,122399.0,91.7068,91.8244,91.5472,91.5808,122399.0
2017-07-14 11:30:00,109.03,109.34,109.03,109.3,54063.0,91.5892,91.8496,91.5892,91.816,54063.0
2017-07-14 12:00:00,109.31,109.36,109.11,109.23,83219.0,91.8244,91.8664,91.6564,91.7572,83219.0
2017-07-14 12:30:00,109.24,109.33,109.21,109.22,68846.0,91.7656,91.8412,91.7404,91.7488,68846.0
2017-07-14 13:00:00,109.2,109.22,108.95,109.19,72134.0,91.732,91.7488,91.522,91.7236,72134.0
2017-07-14 13:30:00,109.19,109.29,109.08,109.25,72519.0,91.7236,91.8076,91.6312,91.774,72519.0
2017-07-14 14:00:00,109.25,109.38,109.19,109.33,88983.0,91.774,91.8832,91.7236,91.8412,88983.0
2017-07-14 14:30:00,109.33,109.34,109.16,109.24,74161.0,91.8412,91.8496,91.6984,91.7656,74161.0
2017-07-14 15:00:00,109.26,109.53,109.24,109.49,135633.0,91.7824,92.0092,91.7656,91.9756,135633.0
2017-07-14 15:30:00,109.48,109.72,109.47,109.53,515059.0,91.9672,92.1688,91.9588,92.0092,515059.0
2017-07-17 09:30:00,109.39,109.39,108.7,108.96,174585.0,91.8916,91.8916,91.312,91.5304,174585.0
2017-07-17 10:00:00,108.96,109.06,108.66,108.89,152182.0,91.5304,91.6144,91.2784,91.4716,152182.0
2017-07-17 10:30:00,108.89,109.34,108.89,109.28,117760.0,91.4716,91.8496,91.4716,91.7992,117760.0
2017-07-17 11:00:00,109.28,109.32,109.03,109.12,97975.0,91.7992,91.8328,91.5892,91.6648,97975.0
2017-07-17 11:30:00,109.11,109.11,108.76,108.92,86022.0,91.6564,91.6564,91.3624,91.4968,86022.0
2017-07-17 12:00:00,108.91,108.96,108.77,108.88,78947.0,91.4884,91.5304,91.3708,91.4632,78947.0
2017-07-17 12:30:00,108.86,109.11,108.85,109.01,82025.0,91.4464,91.6564,91.438,91.5724,82025.0
2017-07-17 13:00:00,109.01,109.16,109.01,109.07,94743.0,91.5724,91.6984,91.5724,91.6228,94743.0
2017-07-17 13:30:00,109.07,109.12,108.94,108.96,102155.0,91.6228,91.6648,91.5136,91.5304,102155.0
2017-07-17 14:00:00,108.96,109.2,108.9,109.19,112694.0,91.5304,91.732,91.48,91.7236,112694.0
2017-07-17 14:30:00,109.19,109.3,109.1,109.29,155744.0,91.7236,91.816,91.648,91.8076,155744.0
2017-07-17 15:00:00,109.29,109.44,109.12,109.13,179932.0,91.8076,91.9336,91.6648,91.6732,179932.0
2017-07-17 15:30:00,109.13,109.16,109.02,109.05,370199.0,91.6732,91.6984,91.5808,91.606,370199.0
2017-07-18 09:30:00,108.99,109.03,108.69,108.82,214882.0,91.5556,91.5892,91.3036,91.4128,214882.0
2017-07-18 10:00:00,108.81,108.84,108.62,108.63,116883.0,91.4044,91.4296,91.2448,91.2532,116883.0
2017-07-18 10:30:00,108.64,108.94,108.52,108.94,152445.0,91.2616,91.5136,91.1608,91.5136,152445.0
2017-07-18 11:00:00,108.93,109.07,108.74,109.06,131294.0,91.5052,91.6228,91.3456,91.6144,131294.0
2017-07-18 11:30:00,109.04,109.23,109.01,109.13,93537.0,91.5976,91.7572,91.5724,91.6732,93537.0
2017-07-18 12:00:00,109.13,109.23,109.05,109.19,81757.0,91.6732,91.7572,91.606,91.7236,81757.0
2017-07-18 12:30:00,109.18,109.23,109.04,109.05,74458.0,91.7152,91.7572,91.5976,91.606,74458.0
2017-07-18 13:00:00,109.08,109.16,108.9,109.14,81268.0,91.6312,91.6984,91.48,91.6816,81268.0
2017-07-18 13:30:00,109.14,109.4,109.11,109.3,141087.0,91.6816,91.9,91.6564,91.816,141087.0
2017-07-18 14:00:00,109.29,109.57,109.25,109.44,122241.0,91.8076,92.0428,91.774,91.9336,122241.0
2017-07-18 14:30:00,109.43,109.51,109.2,109.24,125688.0,91.9252,91.9924,91.732,91.7656,125688.0
2017-07-18 15:00:00,109.24,109.4,109.11,109.38,144084.0,91.7656,91.9,91.6564,91.8832,144084.0
2017-07-18 15:30:00,109.38,109.48,109.23,109.24,326665.0,91.8832,91.9672,91.7572,91.7656,326665.0
2017-07-19 09:30:00,108.71,108.97,107.67,107.87,355208.0,91.3204,91.5388,90.4467,90.6147,355208.0
2017-07-19 10:00:00,107.9,107.91,107.49,107.82,336935.0,90.6399,90.6483,90.2955,90.5727,336935.0
2017-07-19 10:30:00,107.86,108.03,107.61,107.89,194108.0,90.6063,90.7491,90.3963,90.6315,194108.0
2017-07-19 11:00:00,107.89,107.98,107.02,107.12,234088.0,90.6315,90.7071,89.9007,89.9847,234088.0
2017-07-19 11:30:00,107.12,107.25,106.95,106.96,228867.0,89.9847,90.0939,89.8419,89.8503,228867.0
2017-07-19 12:00:00,106.96,107.1,106.86,106.97,173628.0,89.8503,89.9679,89.7663,89.8587,173628.0
2017-07-19 12:30:00,106.98,107.12,106.95,107.04,131570.0,89.8671,89.9847,89.8419,89.9175,131570.0
2017-07-19 13:00:00,107.02,107.17,107.01,107.06,124824.0,89.9007,90.0267,89.8923,89.9343,124824.0
2017-07-19 13:30:00,107.05,107.27,107.02,107.25,149420.0,89.9259,90.1107,89.9007,90.0939,149420.0
2017-07-19 14:00:00,107.27,107.5,107.1,107.44,221327.0,90.1107,90.3039,89.9679,90.2535,221327.0
2017-07-19 14:30:00,107.44,107.64,107.4,107.42,177493.0,90.2535,90.4215,90.2199,90.2367,177493.0
2017-07-19 15:00:00,107.39,107.71,107.35,107.52,208732.0,90.2115,90.4803,90.1779,90.3207,208732.0
2017-07-19 15:30:00,107.5,107.86,107.43,107.76,624417.0,90.3039,90.6063,90.2451,90.5223,624417.0
2017-07-20 09:30:00,108.77,109.05,104.27,105.1,1208573.0,91.3708,91.606,87.5906,88.2878,1208573.0
2017-07-20 10:00:00,105.17,105.95,104.61,104.89,485247.0,88.3466,89.0019,87.8762,88.1114,485247.0
2017-07-20 10:30:00,104.86,105.73,104.38,105.72,402347.0,88.0862,88.8171,87.683,88.8087,402347.0
2017-07-20 11:00:00,105.7,106.36,105.24,105.44,497067.0,88.7919,89.3463,88.4054,88.5735,497067.0
2017-07-20 11:30:00,105.43,105.73,104.9,105.48,353542.0,88.5651,88.8171,88.1198,88.6071,353542.0
2017-07-20 12:00:00,105.49,105.73,105.41,105.61,193755.0,88.6155,88.8171,88.5482,88.7163,193755.0
2017-07-20 12:30:00,105.61,106.15,105.47,106.09,252645.0,88.7163,89.1699,88.5987,89.1195,252645.0
2017-07-20 13:00:00,106.09,106.22,105.74,106.22,201549.0,89.1195,89.2287,88.8255,89.2287,201549.0
2017-07-20 13:30:00,106.22,106.53,105.98,106.51,222790.0,89.2287,89.4891,89.0271,89.4723,222790.0
2017-07-20 14:00:00,106.51,106.57,106.14,106.4,240379.0,89.4723,89.5227,89.1615,89.3799,240379.0
2017-07-20 14:30:00,106.42,106.64,106.27,106.48,451216.0,89.3967,89.5815,89.2707,89.4471,451216.0
2017-07-20 15:00:00,106.48,106.76,106.44,106.47,462128.0,89.4471,89.6823,89.4135,89.4387,462128.0
2017-07-20 15:30:00,106.46,106.59,106.13,106.19,644183.0,89.4303,89.5395,89.1531,89.2035,644183.0
2017-07-21 09:30:00,105.09,105.75,104.87,105.2,902104.0,88.2794,88.8339,88.0946,88.3718,902104.0
2017-07-21 10:00:00,105.12,105.24,104.7,105.22,403843.0,88.3046,88.4054,87.9518,88.3886,403843.0
2017-07-21 10:30:00,105.22,105.25,104.84,105.07,430688.0,88.3886,88.4138,88.0694,88.2626,430688.0
2017-07-21 11:00:00,105.03,105.21,104.98,105.14,185856.0,88.229,88.3802,88.187,88.3214,185856.0
2017-07-21 11:30:00,105.15,105.35,105.09,105.19,239194.0,88.3298,88.4978,88.2794,88.3634,239194.0
2017-07-21 12:00:00,105.2,105.27,105.03,105.05,191949.0,88.3718,88.4306,88.229,88.2458,191949.0
2017-07-21 12:30:00,105.06,105.2,105.0,105.07,187074.0,88.2542,88.3718,88.2038,88.2626,187074.0
2017-07-21 13:00:00,105.07,105.16,104.97,105.08,224244.0,88.2626,88.3382,88.1786,88.271,224244.0
2017-07-21 13:30:00,105.08,105.1,104.89,105.01,312096.0,88.271,88.2878,88.1114,88.2122,312096.0
2017-07-21 14:00:00,105.02,105.29,104.97,105.24,361928.0,88.2206,88.4474,88.1786,88.4054,361928.0
2017-07-21 14:30:00,105.24,105.3,105.02,105.19,264823.0,88.4054,88.4558,88.2206,88.3634,264823.0
2017-07-21 15:00:00,105.18,105.3,105.07,105.07,283393.0,88.355,88.4558,88.2626,88.2626,283393.0
2017-07-21 15:30:00,105.08,105.12,104.77,104.83,824887.0,88.271,88.3046,88.0106,88.061,824887.0
2017-07-24 09:30:00,104.76,105.42,104.74,104.89,358138.0,88.0022,88.5566,87.9854,88.1114,358138.0
2017-07-24 10:00:00,104.89,105.06,104.57,104.67,370248.0,88.1114,88.2542,87.8426,87.9266,370248.0
2017-07-24 10:30:00,104.68,105.0,104.58,104.86,228145.0,87.935,88.2038,87.851,88.0862,228145.0
2017-07-24 11:00:00,104.86,104.92,104.74,104.79,258330.0,88.0862,88.1366,87.9854,88.0274,258330.0
2017-07-24 11:30:00,104.8,104.84,104.69,104.72,187612.0,88.0358,88.0694,87.9434,87.9686,187612.0
2017-07-24 12:00:00,104.73,104.76,104.52,104.54,205871.0,87.977,88.0022,87.8006,87.8174,205871.0
2017-07-24 12:30:00,104.53,104.54,104.28,104.47,218195.0,87.809,87.8174,87.599,87.7586,218195.0
2017-07-24 13:00:00,104.47,104.49,104.17,104.29,283480.0,87.7586,87.7754,87.5066,87.6074,283480.0
2017-07-24 13:30:00,104.3,104.64,104.02,104.02,334544.0,87.6158,87.9014,87.3806,87.3806,334544.0
2017-07-24 14:00:00,104.02,104.24,103.78,104.11,282694.0,87.3806,87.5654,87.179,87.4562,282694.0
2017-07-24 14:30:00,104.09,104.17,103.83,103.96,251871.0,87.4394,87.5066,87.221,87.3302,251871.0
2017-07-24 15:00:00,103.97,104.08,103.87,103.94,295930.0,87.3386,87.431,87.2546,87.3134,295930.0
2017-07-24 15:30:00,103.93,104.01,103.65,103.76,874939.0,87.305,87.3722,87.0698,87.1622,874939.0
2017-07-25 09:30:00,104.29,104.72,103.91,104.23,508259.0,87.6074,87.9686,87.2882,87.557,508259.0
2017-07-25 10:00:00,104.23,104.26,103.7,104.19,395030.0,87.557,87.5822,87.1118,87.5234,395030.0
2017-07-25 10:30:00,104.2,104.4,103.94,104.4,210576.0,87.5318,87.6998,87.3134,87.6998,210576.0
2017-07-25 11:00:00,104.39,104.7,104.35,104.61,218633.0,87.6914,87.9518,87.6578,87.8762,218633.0
2017-07-25 11:30:00,104.62,104.66,104.35,104.45,101570.0,87.8846,87.9182,87.6578,87.7418,101570.0
2017-07-25 12:00:00,104.45,104.6,104.39,104.56,107966.0,87.7418,87.8678,87.6914,87.8342,107966.0
2017-07-25 12:30:00,104.56,104.86,104.53,104.83,145813.0,87.8342,88.0862,87.809,88.061,145813.0
2017-07-25 13:00:00,104.82,104.82,104.64,104.7,161660.0,88.0526,88.0526,87.9014,87.9518,161660.0
2017-07-25 13:30:00,104.7,104.96,104.68,104.87,170637.0,87.9518,88.1702,87.935,88.0946,170637.0
2017-07-25 14:00:00,104.86,105.0,104.82,104.98,150933.0,88.0862,88.2038,88.0526,88.187,150933.0
2017-07-25 14:30:00,104.98,104.99,104.77,104.94,216353.0,88.187,88.1954,88.0106,88.1534,216353.0
2017-07-25 15:00:00,104.94,105.34,104.93,105.31,300216.0,88.1534,88.4894,88.145,88.4642,300216.0
2017-07-25 15:30:00,105.31,105.34,104.91,104.97,558388.0,88.4642,88.4894,88.1282,88.1786,558388.0
2017-07-26 09:30:00,105.09,105.28,104.13,104.37,408562.0,88.2794,88.439,87.473,87.6746,408562.0
2017-07-26 10:00:00,104.36,104.61,103.87,104.02,229993.0,87.6662,87.8762,87.2546,87.3806,229993.0
2017-07-26 10:30:00,104.01,104.55,103.93,104.32,175256.0,87.3722,87.8258,87.305,87.6326,175256.0
2017-07-26 11:00:00,104.34,104.48,104.11,104.32,121562.0,87.6494,87.767,87.4562,87.6326,121562.0
2017-07-26 11:30:00,104.31,104.54,104.06,104.13,187088.0,87.6242,87.8174,87.4142,87.473,187088.0
2017-07-26 12:00:00,104.13,104.29,104.04,104.21,135693.0,87.473,87.6074,87.3974,87.5402,135693.0
2017-07-26 12:30:00,104.21,104.73,104.2,104.6,164581.0,87.5402,87.977,87.5318,87.8678,164581.0
2017-07-26 13:00:00,104.59,104.73,104.48,104.69,132968.0,87.8594,87.977,87.767,87.9434,132968.0
2017-07-26 13:30:00,104.66,104.77,104.56,104.69,166926.0,87.9182,88.0106,87.8342,87.9434,166926.0
2017-07-26 14:00:00,104.67,104.84,104.38,104.49,149492.0,87.9266,88.0694,87.683,87.7754,149492.0
2017-07-26 14:30:00,104.5,104.84,104.48,104.67,166556.0,87.7838,88.0694,87.767,87.9266,166556.0
2017-07-26 15:00:00,104.66,104.77,104.57,104.62,181099.0,87.9182,88.0106,87.8426,87.8846,181099.0
2017-07-26 15:30:00,104.61,104.67,104.35,104.44,468193.0,87.8762,87.9266,87.6578,87.7334,468193.0
2017-07-27 09:30:00,104.17,104.17,102.24,102.38,622553.0,87.5066,87.5066,85.8853,86.0029,622553.0
2017-07-27 10:00:00,102.36,102.5,102.07,102.21,506072.0,85.9861,86.1037,85.7425,85.8601,506072.0
2017-07-27 10:30:00,102.21,102.61,101.83,101.89,553671.0,85.8601,86.1961,85.5409,85.5913,553671.0
2017-07-27 11:00:00,101.89,102.08,101.31,101.37,393902.0,85.5913,85.7509,85.1041,85.1545,393902.0
2017-07-27 11:30:00,101.37,101.68,101.23,101.6,452735.0,85.1545,85.4149,85.0369,85.3477,452735.0
2017-07-27 12:00:00,101.59,102.1,101.59,101.82,294916.0,85.3393,85.7677,85.3393,85.5325,294916.0
2017-07-27 12:30:00,101.84,101.86,101.3,101.37,281905.0,85.5493,85.5661,85.0957,85.1545,281905.0
2017-07-27 13:00:00,101.37,101.53,101.1,101.23,258377.0,85.1545,85.2889,84.9277,85.0369,258377.0
2017-07-27 13:30:00,101.25,101.9,101.16,101.86,402021.0,85.0537,85.5997,84.9781,85.5661,402021.0
2017-07-27 14:00:00,101.86,101.98,101.44,101.74,299931.0,85.5661,85.6669,85.2133,85.4653,299931.0
2017-07-27 14:30:00,101.74,101.79,101.27,101.29,209325.0,85.4653,85.5073,85.0705,85.0873,209325.0
2017-07-27 15:00:00,101.28,101.29,101.06,101.11,296776.0,85.0789,85.0873,84.8941,84.9361,296776.0
2017-07-27 15:30:00,101.12,101.41,101.11,101.35,858106.0,84.9445,85.1881,84.9361,85.1377,858106.0
2017-07-28 09:30:00,101.41,102.93,101.41,102.5,541766.0,85.1881,86.465,85.1881,86.1037,541766.0
2017-07-28 10:00:00,102.51,102.85,102.43,102.85,405712.0,86.1121,86.3978,86.0449,86.3978,405712.0
2017-07-28 10:30:00,102.86,103.01,102.5,102.65,144009.0,86.4062,86.5322,86.1037,86.2297,144009.0
2017-07-28 11:00:00,102.66,103.3,102.66,103.04,354298.0,86.2381,86.7758,86.2381,86.5574,354298.0
2017-07-28 11:30:00,103.04,103.19,102.98,103.05,208055.0,86.5574,86.6834,86.507,86.5658,208055.0
2017-07-28 12:00:00,103.07,103.23,102.93,103.0,254087.0,86.5826,86.717,86.465,86.5238,254087.0
2017-07-28 12:30:00,103.0,103.13,102.85,102.98,198396.0,86.5238,86.633,86.3978,86.507,198396.0
2017-07-28 13:00:00,102.98,103.15,102.96,103.07,161263.0,86.507,86.6498,86.4902,86.5826,161263.0
2017-07-28 13:30:00,103.07,103.23,102.98,102.99,209498.0,86.5826,86.717,86.507,86.5154,209498.0
2017-07-28 14:00:00,102.99,103.2,102.98,103.17,287184.0,86.5154,86.6918,86.507,86.6666,287184.0
2017-07-28 14:30:00,103.16,103.3,103.05,103.2,220812.0,86.6582,86.7758,86.5658,86.6918,220812.0
2017-07-28 15:00:00,103.21,103.35,103.16,103.32,205870.0,86.7002,86.8178,86.6582,86.7926,205870.0
2017-07-28 15:30:00,103.31,103.39,103.27,103.29,524048.0,86.7842,86.8514,86.7506,86.7674,524048.0
2017-07-31 09:30:00,103.46,103.97,102.95,103.56,194744.0,86.9102,87.3386,86.4818,86.9942,194744.0
2017-07-31 10:00:00,103.6,103.69,103.23,103.53,124343.0,87.0278,87.1034,86.717,86.969,124343.0
2017-07-31 10:30:00,103.53,103.68,103.18,103.2,157655.0,86.969,87.095,86.675,86.6918,157655.0
2017-07-31 11:00:00,103.2,103.42,103.2,103.31,238939.0,86.6918,86.8766,86.6918,86.7842,238939.0
2017-07-31 11:30:00,103.32,103.54,103.22,103.33,150428.0,86.7926,86.9774,86.7086,86.801,150428.0
2017-07-31 12:00:00,103.31,103.74,103.22,103.68,163427.0,86.7842,87.1454,86.7086,87.095,163427.0
2017-07-31 12:30:00,103.67,103.74,103.55,103.59,213724.0,87.0866,87.1454,86.9858,87.0194,213724.0
2017-07-31 13:00:00,103.59,103.63,103.32,103.54,232327.0,87.0194,87.053,86.7926,86.9774,232327.0
2017-07-31 13:30:00,103.53,103.63,103.46,103.5,267568.0,86.969,87.053,86.9102,86.9438,267568.0
2017-07-31 14:00:00,103.5,103.56,103.23,103.41,262667.0,86.9438,86.9942,86.717,86.8682,262667.0
2017-07-31 14:30:00,103.42,103.48,103.14,103.24,236214.0,86.8766,86.927,86.6414,86.7254,236214.0
2017-07-31 15:00:00,103.23,103.41,103.22,103.28,347750.0,86.717,86.8682,86.7086,86.759,347750.0
2017-07-31 15:30:00,103.27,103.28,102.91,102.98,799738.0,86.7506,86.759,86.4482,86.507,799738.0
2017-08-01 09:30:00,102.96,102.99,102.32,102.69,389172.0,86.4902,86.5154,85.9525,86.2633,389172.0
2017-08-01 10:00:00,102.75,102.77,102.05,102.08,186714.0,86.3138,86.3306,85.7257,85.7509,186714.0
2017-08-01 10:30:00,102.09,102.5,102.07,102.44,214677.0,85.7593,86.1037,85.7425,86.0533,214677.0
2017-08-01 11:00:00,102.44,102.48,102.3,102.38,222930.0,86.0533,86.0869,85.9357,86.0029,222930.0
2017-08-01 11:30:00,102.39,102.44,102.12,102.27,167898.0,86.0113,86.0533,85.7845,85.9105,167898.0
2017-08-01 12:00:00,102.27,102.48,102.2,102.39,179148.0,85.9105,86.0869,85.8517,86.0113,179148.0
2017-08-01 12:30:00,102.4,102.42,102.2,102.28,143123.0,86.0197,86.0365,85.8517,85.9189,143123.0
2017-08-01 13:00:00,102.28,102.5,102.27,102.4,174905.0,85.9189,86.1037,85.9105,86.0197,174905.0
2017-08-01 13:30:00,102.4,102.47,102.24,102.35,179713.0,86.0197,86.0785,85.8853,85.9777,179713.0
2017-08-01 14:00:00,102.35,102.42,102.05,102.07,209616.0,85.9777,86.0365,85.7257,85.7425,209616.0
2017-08-01 14:30:00,102.06,102.07,101.75,101.76,247771.0,85.7341,85.7425,85.4737,85.4821,247771.0
2017-08-01 15:00:00,101.76,102.18,101.73,102.15,339542.0,85.4821,85.8349,85.4569,85.8097,339542.0
2017-08-01 15:30:00,102.15,102.17,101.8,101.9,743376.0,85.8097,85.8265,85.5157,85.5997,743376.0
2017-08-02 09:30:00,101.83,102.64,101.72,102.5,385451.0,85.5409,86.2213,85.4485,86.1037,385451.0
2017-08-02 10:00:00,102.52,102.55,101.98,101.98,314273.0,86.1205,86.1457,85.6669,85.6669,314273.0
2017-08-02 10:30:00,102.01,102.32,101.92,102.25,376240.0,85.6921,85.9525,85.6165,85.8937,376240.0
2017-08-02 11:00:00,102.25,102.55,102.11,102.38,366621.0,85.8937,86.1457,85.7761,86.0029,366621.0
2017-08-02 11:30:00,102.4,102.4,101.91,101.94,171299.0,86.0197,86.0197,85.6081,85.6333,171299.0
2017-08-02 12:00:00,101.94,102.0,101.85,101.94,123673.0,85.6333,85.6837,85.5577,85.6333,123673.0
2017-08-02 12:30:00,101.93,102.45,101.93,102.37,203919.0,85.6249,86.0617,85.6249,85.9945,203919.0
2017-08-02 13:00:00,102.37,102.71,102.04,102.5,197747.0,85.9945,86.2802,85.7173,86.1037,197747.0
2017-08-02 13:30:00,102.5,102.75,102.4,102.45,242986.0,86.1037,86.3138,86.0197,86.0617,242986.0
2017-08-02 14:00:00,102.47,102.56,102.23,102.4,188658.0,86.0785,86.1541,85.8769,86.0197,188658.0
2017-08-02 14:30:00,102.39,102.58,102.25,102.43,224011.0,86.0113,86.1709,85.8937,86.0449,224011.0
2017-08-02 15:00:00,102.44,102.44,102.07,102.12,204198.0,86.0533,86.0533,85.7425,85.7845,204198.0
2017-08-02 15:30:00,102.13,102.34,102.12,102.29,641611.0,85.7929,85.9693,85.7845,85.9273,641611.0
2017-08-03 09:30:00,102.57,102.98,102.27,102.42,360758.0,86.1625,86.507,85.9105,86.0365,360758.0
2017-08-03 10:00:00,102.43,102.61,102.39,102.58,366737.0,86.0449,86.1961,86.0113,86.1709,366737.0
2017-08-03 10:30:00,102.59,103.03,102.47,102.62,464836.0,86.1793,86.549,86.0785,86.2045,464836.0
2017-08-03 11:00:00,102.63,102.88,102.47,102.78,227965.0,86.2129,86.423,86.0785,86.339,227965.0
2017-08-03 11:30:00,102.75,103.0,102.58,102.93,380928.0,86.3138,86.5238,86.1709,86.465,380928.0
2017-08-03 12:00:00,102.94,102.94,102.57,102.83,159421.0,86.4734,86.4734,86.1625,86.381,159421.0
2017-08-03 12:30:00,102.84,102.85,102.46,102.53,172299.0,86.3894,86.3978,86.0701,86.1289,172299.0
2017-08-03 13:00:00,102.51,102.57,102.43,102.47,103644.0,86.1121,86.1625,86.0449,86.0785,103644.0
2017-08-03 13:30:00,102.48,102.8,102.43,102.56,177422.0,86.0869,86.3558,86.0449,86.1541,177422.0
2017-08-03 14:00:00,102.57,102.76,102.46,102.75,178062.0,86.1625,86.3222,86.0701,86.3138,178062.0
2017-08-03 14:30:00,102.75,102.84,102.58,102.6,168893.0,86.3138,86.3894,86.1709,86.1877,168893.0
2017-08-03 15:00:00,102.6,102.6,102.47,102.59,416732.0,86.1877,86.1877,86.0785,86.1793,416732.0
2017-08-03 15:30:00,102.59,102.59,102.3,102.5,896992.0,86.1793,86.1793,85.9357,86.1037,896992.0
2017-08-04 09:30:00,102.69,103.25,102.0,102.83,467249.0,86.2633,86.7338,85.6837,86.381,467249.0
2017-08-04 10:00:00,102.85,102.9,102.66,102.89,184586.0,86.3978,86.4398,86.2381,86.4314,184586.0
2017-08-04 10:30:00,102.88,103.42,102.83,103.2,262184.0,86.423,86.8766,86.381,86.6918,262184.0
2017-08-04 11:00:00,103.21,103.35,102.94,102.98,231058.0,86.7002,86.8178,86.4734,86.507,231058.0
2017-08-04 11:30:00,102.97,103.08,102.84,102.9,160947.0,86.4986,86.591,86.3894,86.4398,160947.0
2017-08-04 12:00:00,102.9,102.9,102.6,102.74,219736.0,86.4398,86.4398,86.1877,86.3054,219736.0
2017-08-04 12:30:00,102.74,102.82,102.53,102.59,190892.0,86.3054,86.3726,86.1289,86.1793,190892.0
2017-08-04 13:00:00,102.59,102.76,102.53,102.68,206794.0,86.1793,86.3222,86.1289,86.2549,206794.0
2017-08-04 13:30:00,102.68,102.74,102.42,102.57,190172.0,86.2549,86.3054,86.0365,86.1625,190172.0
2017-08-04 14:00:00,102.56,102.58,102.32,102.4,229394.0,86.1541,86.1709,85.9525,86.0197,229394.0
2017-08-04 14:30:00,102.4,102.67,102.39,102.49,187302.0,86.0197,86.2465,86.0113,86.0953,187302.0
2017-08-04 15:00:00,102.48,102.68,102.29,102.41,246893.0,86.0869,86.2549,85.9273,86.0281,246893.0
2017-08-04 15:30:00,102.41,102.5,102.33,102.48,578779.0,86.0281,86.1037,85.9609,86.0869,578779.0
2017-08-07 09:30:00,102.35,102.62,102.0,102.55,166887.0,85.9777,86.2045,85.6837,86.1457,166887.0
2017-08-07 10:00:00,102.55,102.68,102.36,102.5,122726.0,86.1457,86.2549,85.9861,86.1037,122726.0
2017-08-07 10:30:00,102.51,102.54,102.19,102.3,96954.0,86.1121,86.1373,85.8433,85.9357,96954.0
2017-08-07 11:00:00,102.28,102.62,102.27,102.61,146991.0,85.9189,86.2045,85.9105,86.1961,146991.0
2017-08-07 11:30:00,102.59,102.66,102.36,102.63,105903.0,86.1793,86.2381,85.9861,86.2129,105903.0
2017-08-07 12:00:00,102.63,102.65,102.29,102.39,135444.0,86.2129,86.2297,85.9273,86.0113,135444.0
2017-08-07 12:30:00,102.39,102.62,102.39,102.6,73076.0,86.0113,86.2045,86.0113,86.1877,73076.0
2017-08-07 13:00:00,102.6,102.62,102.48,102.51,84779.0,86.1877,86.2045,86.0869,86.1121,84779.0
2017-08-07 13:30:00,102.51,102.65,102.45,102.6,106733.0,86.1121,86.2297,86.0617,86.1877,106733.0
2017-08-07 14:00:00,102.6,102.64,102.42,102.5,222456.0,86.1877,86.2213,86.0365,86.1037,222456.0
2017-08-07 14:30:00,102.49,102.65,102.39,102.56,141582.0,86.0953,86.2297,86.0113,86.1541,141582.0
2017-08-07 15:00:00,102.56,102.57,102.42,102.56,152123.0,86.1541,86.1625,86.0365,86.1541,152123.0
2017-08-07 15:30:00,102.55,102.74,102.5,102.53,417940.0,86.1457,86.3054,86.1037,86.1289,417940.0
2017-08-08 09:30:00,102.2,102.94,101.9,102.83,220836.0,85.8517,86.4734,85.5997,86.381,220836.0
2017-08-08 10:00:00,102.83,103.24,102.62,103.16,216558.0,86.381,86.7254,86.2045,86.6582,216558.0
2017-08-08 10:30:00,103.18,103.78,103.03,103.65,198832.0,86.675,87.179,86.549,87.0698,198832.0
2017-08-08 11:00:00,103.65,103.97,103.64,103.94,166262.0,87.0698,87.3386,87.0614,87.3134,166262.0
2017-08-08 11:30:00,103.95,104.32,103.83,104.31,246534.0,87.3218,87.6326,87.221,87.6242,246534.0
2017-08-08 12:00:00,104.3,104.31,103.77,103.77,111964.0,87.6158,87.6242,87.1706,87.1706,111964.0
2017-08-08 12:30:00,103.77,103.97,103.53,103.54,126865.0,87.1706,87.3386,86.969,86.9774,126865.0
2017-08-08 13:00:00,103.55,103.69,103.48,103.5,99250.0,86.9858,87.1034,86.927,86.9438,99250.0
2017-08-08 13:30:00,103.49,103.71,103.36,103.68,142141.0,86.9354,87.1202,86.8262,87.095,142141.0
2017-08-08 14:00:00,103.68,103.69,103.47,103.53,283245.0,87.095,87.1034,86.9186,86.969,283245.0
2017-08-08 14:30:00,103.53,103.55,103.2,103.22,127010.0,86.969,86.9858,86.6918,86.7086,127010.0
2017-08-08 15:00:00,103.22,103.31,103.0,103.1,174843.0,86.7086,86.7842,86.5238,86.6078,174843.0
2017-08-08 15:30:00,103.09,103.24,102.96,103.05,424599.0,86.5994,86.7254,86.4902,86.5658,424599.0
2017-08-09 09:30:00,102.63,103.19,102.54,102.94,180552.0,86.2129,86.6834,86.1373,86.4734,180552.0
2017-08-09 10:00:00,102.94,103.09,102.51,102.93,141739.0,86.4734,86.5994,86.1121,86.465,141739.0
2017-08-09 10:30:00,102.93,103.26,102.76,103.1,204003.0,86.465,86.7422,86.3222,86.6078,204003.0
2017-08-09 11:00:00,103.09,103.35,102.95,103.27,303489.0,86.5994,86.8178,86.4818,86.7506,303489.0
2017-08-09 11:30:00,103.28,103.52,103.1,103.46,252473.0,86.759,86.9606,86.6078,86.9102,252473.0
2017-08-09 12:00:00,103.45,103.78,103.43,103.72,124724.0,86.9018,87.179,86.885,87.1286,124724.0
2017-08-09 12:30:00,103.7,103.76,103.55,103.59,115871.0,87.1118,87.1622,86.9858,87.0194,115871.0
2017-08-09 13:00:00,103.59,103.79,103.42,103.46,131126.0,87.0194,87.1874,86.8766,86.9102,131126.0
2017-08-09 13:30:00,103.46,103.65,103.44,103.46,86036.0,86.9102,87.0698,86.8934,86.9102,86036.0
2017-08-09 14:00:00,103.46,103.47,103.28,103.44,128916.0,86.9102,86.9186,86.759,86.8934,128916.0
2017-08-09 14:30:00,103.42,103.51,103.25,103.4,121715.0,86.8766,86.9522,86.7338,86.8598,121715.0
2017-08-09 15:00:00,103.41,103.55,103.31,103.49,171473.0,86.8682,86.9858,86.7842,86.9354,171473.0
2017-08-09 15:30:00,103.5,103.82,103.5,103.75,463255.0,86.9438,87.2126,86.9438,87.1538,463255.0
2017-08-10 09:30:00,103.4,104.05,103.32,103.93,194502.0,86.8598,87.4058,86.7926,87.305,194502.0
2017-08-10 10:00:00,103.92,104.32,103.51,104.27,226980.0,87.2966,87.6326,86.9522,87.5906,226980.0
2017-08-10 10:30:00,104.28,104.44,104.05,104.15,166558.0,87.599,87.7334,87.4058,87.4898,166558.0
2017-08-10 11:00:00,104.13,104.26,103.95,104.06,212862.0,87.473,87.5822,87.3218,87.4142,212862.0
2017-08-10 11:30:00,104.06,104.26,103.46,103.82,401698.0,87.4142,87.5822,86.9102,87.2126,401698.0
2017-08-10 12:00:00,103.82,103.82,103.3,103.4,143816.0,87.2126,87.2126,86.7758,86.8598,143816.0
2017-08-10 12:30:00,103.42,103.49,103.07,103.49,152575.0,86.8766,86.9354,86.5826,86.9354,152575.0
2017-08-10 13:00:00,103.5,103.52,103.34,103.49,81125.0,86.9438,86.9606,86.8094,86.9354,81125.0
2017-08-10 13:30:00,103.46,103.48,103.02,103.3,106584.0,86.9102,86.927,86.5406,86.7758,106584.0
2017-08-10 14:00:00,103.3,103.43,103.1,103.29,138187.0,86.7758,86.885,86.6078,86.7674,138187.0
2017-08-10 14:30:00,103.29,103.52,103.12,103.16,113503.0,86.7674,86.9606,86.6246,86.6582,113503.0
2017-08-10 15:00:00,103.19,103.22,102.89,103.06,195432.0,86.6834,86.7086,86.4314,86.5742,195432.0
2017-08-10 15:30:00,103.04,103.07,102.63,102.7,370846.0,86.5574,86.5826,86.2129,86.2718,370846.0
2017-08-11 09:30:00,103.21,103.77,102.9,103.51,285878.0,86.7002,87.1706,86.4398,86.9522,285878.0
2017-08-11 10:00:00,103.5,103.8,103.19,103.76,279843.0,86.9438,87.1958,86.6834,87.1622,279843.0
2017-08-11 10:30:00,103.8,104.11,103.65,104.02,187764.0,87.1958,87.4562,87.0698,87.3806,187764.0
2017-08-11 11:00:00,104.02,104.27,103.95,104.06,253160.0,87.3806,87.5906,87.3218,87.4142,253160.0
2017-08-11 11:30:00,104.02,104.4,103.99,104.39,137635.0,87.3806,87.6998,87.3554,87.6914,137635.0
2017-08-11 12:00:00,104.33,104.47,104.22,104.35,135310.0,87.641,87.7586,87.5486,87.6578,135310.0
2017-08-11 12:30:00,104.35,104.47,104.3,104.36,136503.0,87.6578,87.7586,87.6158,87.6662,136503.0
2017-08-11 13:00:00,104.36,104.58,104.36,104.49,158760.0,87.6662,87.851,87.6662,87.7754,158760.0
2017-08-11 13:30:00,104.51,104.59,104.4,104.45,160559.0,87.7922,87.8594,87.6998,87.7418,160559.0
2017-08-11 14:00:00,104.44,104.48,104.06,104.16,181526.0,87.7334,87.767,87.4142,87.4982,181526.0
2017-08-11 14:30:00,104.16,104.24,103.92,103.93,135730.0,87.4982,87.5654,87.2966,87.305,135730.0
2017-08-11 15:00:00,103.94,104.0,103.63,103.69,260632.0,87.3134,87.3638,87.053,87.1034,260632.0
2017-08-11 15:30:00,103.7,103.74,103.47,103.56,444291.0,87.1118,87.1454,86.9186,86.9942,444291.0
2017-08-14 09:30:00,104.31,105.17,104.2,105.01,195936.0,87.6242,88.3466,87.5318,88.2122,195936.0
2017-08-14 10:00:00,104.94,104.99,104.5,104.94,131182.0,88.1534,88.1954,87.7838,88.1534,131182.0
2017-08-14 10:30:00,104.94,105.01,104.71,104.78,156218.0,88.1534,88.2122,87.9602,88.019,156218.0
2017-08-14 11:00:00,104.78,104.8,104.44,104.63,231624.0,88.019,88.0358,87.7334,87.893,231624.0
2017-08-14 11:30:00,104.62,104.93,104.61,104.77,220053.0,87.8846,88.145,87.8762,88.0106,220053.0
2017-08-14 12:00:00,104.77,104.96,104.73,104.84,237912.0,88.0106,88.1702,87.977,88.0694,237912.0
2017-08-14 12:30:00,104.85,104.88,104.73,104.81,104378.0,88.0778,88.103,87.977,88.0442,104378.0
2017-08-14 13:00:00,104.82,104.94,104.79,104.88,89933.0,88.0526,88.1534,88.0274,88.103,89933.0
2017-08-14 13:30:00,104.88,104.98,104.79,104.88,169195.0,88.103,88.187,88.0274,88.103,169195.0
2017-08-14 14:00:00,104.88,104.9,104.54,104.66,169265.0,88.103,88.1198,87.8174,87.9182,169265.0
2017-08-14 14:30:00,104.66,104.75,104.4,104.56,137246.0,87.9182,87.9938,87.6998,87.8342,137246.0
2017-08-14 15:00:00,104.57,104.76,104.49,104.76,186640.0,87.8426,88.0022,87.7754,88.0022,186640.0
2017-08-14 15:30:00,104.77,104.85,104.62,104.71,410429.0,88.0106,88.0778,87.8846,87.9602,410429.0
2017-08-15 09:30:00,104.95,104.97,104.31,104.79,334991.0,88.1618,88.1786,87.6242,88.0274,334991.0
2017-08-15 10:00:00,104.8,104.85,104.4,104.67,193813.0,88.0358,88.0778,87.6998,87.9266,193813.0
2017-08-15 10:30:00,104.68,104.74,104.48,104.73,119856.0,87.935,87.9854,87.767,87.977,119856.0
2017-08-15 11:00:00,104.72,104.84,104.67,104.74,121903.0,87.9686,88.0694,87.9266,87.9854,121903.0
2017-08-15 11:30:00,104.74,104.9,104.48,104.61,148539.0,87.9854,88.1198,87.767,87.8762,148539.0
2017-08-15 12:00:00,104.6,104.67,104.42,104.67,102005.0,87.8678,87.9266,87.7166,87.9266,102005.0
2017-08-15 12:30:00,104.67,104.67,104.5,104.53,69416.0,87.9266,87.9266,87.7838,87.809,69416.0
2017-08-15 13:00:00,104.54,104.66,104.4,104.51,149979.0,87.8174,87.9182,87.6998,87.7922,149979.0
2017-08-15 13:30:00,104.52,104.7,104.49,104.65,96008.0,87.8006,87.9518,87.7754,87.9098,96008.0
2017-08-15 14:00:00,104.66,104.77,104.62,104.77,118624.0,87.9182,88.0106,87.8846,88.0106,118624.0
2017-08-15 14:30:00,104.76,104.81,104.67,104.78,137532.0,88.0022,88.0442,87.9266,88.019,137532.0
2017-08-15 15:00:00,104.78,104.92,104.75,104.87,143050.0,88.019,88.1366,87.9938,88.0946,143050.0
2017-08-15 15:30:00,104.88,104.96,104.83,104.84,368176.0,88.103,88.1702,88.061,88.0694,368176.0
2017-08-16 09:30:00,105.11,105.63,104.72,105.51,234217.0,88.2962,88.7331,87.9686,88.6323,234217.0
2017-08-16 10:00:00,105.51,105.74,105.38,105.67,164640.0,88.6323,88.8255,88.523,88.7667,164640.0
2017-08-16 10:30:00,105.68,105.85,105.61,105.69,146670.0,88.7751,88.9179,88.7163,88.7835,146670.0
2017-08-16 11:00:00,105.69,105.93,105.67,105.8,124599.0,88.7835,88.9851,88.7667,88.8759,124599.0
2017-08-16 11:30:00,105.79,105.88,105.68,105.69,127577.0,88.8675,88.9431,88.7751,88.7835,127577.0
2017-08-16 12:00:00,105.68,106.08,105.62,106.01,91476.0,88.7751,89.1111,88.7247,89.0523,91476.0
2017-08-16 12:30:00,106.0,106.02,105.71,105.81,94097.0,89.0439,89.0607,88.8003,88.8843,94097.0
2017-08-16 13:00:00,105.78,105.98,105.63,105.72,181446.0,88.8591,89.0271,88.7331,88.8087,181446.0
2017-08-16 13:30:00,105.73,105.94,105.72,105.78,124431.0,88.8171,88.9935,88.8087,88.8591,124431.0
2017-08-16 14:00:00,105.8,106.13,105.77,105.91,186432.0,88.8759,89.1531,88.8507,88.9683,186432.0
2017-08-16 14:30:00,105.9,106.01,105.83,105.96,115675.0,88.9599,89.0523,88.9011,89.0103,115675.0
2017-08-16 15:00:00,105.96,106.08,105.8,106.05,201692.0,89.0103,89.1111,88.8759,89.0859,201692.0
2017-08-16 15:30:00,106.06,106.1,105.69,105.85,436937.0,89.0943,89.1279,88.7835,88.9179,436937.0
2017-08-17 09:30:00,105.37,105.64,105.03,105.16,152991.0,88.5146,88.7415,88.229,88.3382,152991.0
2017-08-17 10:00:00,105.15,105.18,104.81,104.94,115528.0,88.3298,88.355,88.0442,88.1534,115528.0
2017-08-17 10:30:00,104.92,105.3,104.92,105.11,95862.0,88.1366,88.4558,88.1366,88.2962,95862.0
2017-08-17 11:00:00,105.1,105.32,104.93,104.98,108989.0,88.2878,88.4726,88.145,88.187,108989.0
2017-08-17 11:30:00,104.95,105.0,104.55,104.62,93088.0,88.1618,88.2038,87.8258,87.8846,93088.0
2017-08-17 12:00:00,104.61,104.63,104.05,104.25,216229.0,87.8762,87.893,87.4058,87.5738,216229.0
2017-08-17 12:30:00,104.29,104.31,103.81,103.84,119511.0,87.6074,87.6242,87.2042,87.2294,119511.0
2017-08-17 13:00:00,103.85,103.89,103.61,103.81,122531.0,87.2378,87.2714,87.0362,87.2042,122531.0
2017-08-17 13:30:00,103.81,104.03,103.8,104.03,107682.0,87.2042,87.389,87.1958,87.389,107682.0
2017-08-17 14:00:00,104.04,104.11,103.78,104.0,175107.0,87.3974,87.4562,87.179,87.3638,175107.0
2017-08-17 14:30:00,104.01,104.03,103.81,103.94,117663.0,87.3722,87.389,87.2042,87.3134,117663.0
2017-08-17 15:00:00,103.93,103.93,103.47,103.51,184239.0,87.305,87.305,86.9186,86.9522,184239.0
2017-08-17 15:30:00,103.49,103.69,103.16,103.23,522362.0,86.9354,87.1034,86.6582,86.717,522362.0
2017-08-18 09:30:00,103.36,103.81,102.87,103.81,397607.0,86.8262,87.2042,86.4146,87.2042,397607.0
2017-08-18 10:00:00,103.84,104.3,103.76,104.19,182612.0,87.2294,87.6158,87.1622,87.5234,182612.0
2017-08-18 10:30:00,104.16,104.45,103.95,104.28,161487.0,87.4982,87.7418,87.3218,87.599,161487.0
2017-08-18 11:00:00,104.28,104.55,104.01,104.43,229518.0,87.599,87.8258,87.3722,87.725,229518.0
2017-08-18 11:30:00,104.45,104.52,104.24,104.28,173960.0,87.7418,87.8006,87.5654,87.599,173960.0
2017-08-18 12:00:00,104.28,104.29,103.97,104.18,193867.0,87.599,87.6074,87.3386,87.515,193867.0
2017-08-18 12:30:00,104.2,104.61,104.15,104.5,173220.0,87.5318,87.8762,87.4898,87.7838,173220.0
2017-08-18 13:00:00,104.49,104.52,104.19,104.29,109622.0,87.7754,87.8006,87.5234,87.6074,109622.0
2017-08-18 13:30:00,104.29,104.37,104.16,104.16,103314.0,87.6074,87.6746,87.4982,87.4982,103314.0
2017-08-18 14:00:00,104.18,104.28,104.1,104.21,195024.0,87.515,87.599,87.4478,87.5402,195024.0
2017-08-18 14:30:00,104.23,104.4,103.95,103.96,133145.0,87.557,87.6998,87.3218,87.3302,133145.0
2017-08-18 15:00:00,103.95,104.11,103.91,104.07,164327.0,87.3218,87.4562,87.2882,87.4226,164327.0
2017-08-18 15:30:00,104.08,104.26,103.88,103.9,398552.0,87.431,87.5822,87.263,87.2798,398552.0
2017-08-21 09:30:00,104.03,104.28,103.6,103.73,155040.0,87.389,87.599,87.0278,87.137,155040.0
2017-08-21 10:00:00,103.73,103.8,103.37,103.69,187211.0,87.137,87.1958,86.8346,87.1034,187211.0
2017-08-21 10:30:00,103.72,104.12,103.71,103.93,97367.0,87.1286,87.4646,87.1202,87.305,97367.0
2017-08-21 11:00:00,103.92,104.07,103.72,103.91,73057.0,87.2966,87.4226,87.1286,87.2882,73057.0
2017-08-21 11:30:00,103.92,104.11,103.9,103.93,69233.0,87.2966,87.4562,87.2798,87.305,69233.0
2017-08-21 12:00:00,103.95,104.23,103.95,104.16,88675.0,87.3218,87.557,87.3218,87.4982,88675.0
2017-08-21 12:30:00,104.15,104.25,104.06,104.23,85125.0,87.4898,87.5738,87.4142,87.557,85125.0
2017-08-21 13:00:00,104.22,104.33,104.17,104.26,72713.0,87.5486,87.641,87.5066,87.5822,72713.0
2017-08-21 13:30:00,104.25,104.26,103.9,103.95,111870.0,87.5738,87.5822,87.2798,87.3218,111870.0
2017-08-21 14:00:00,103.95,104.04,103.86,103.91,80714.0,87.3218,87.3974,87.2462,87.2882,80714.0
2017-08-21 14:30:00,103.91,104.09,103.86,104.01,99817.0,87.2882,87.4394,87.2462,87.3722,99817.0
2017-08-21 15:00:00,104.01,104.25,103.94,104.22,135208.0,87.3722,87.5738,87.3134,87.5486,135208.0
2017-08-21 15:30:00,104.22,104.45,104.21,104.28,381300.0,87.5486,87.7418,87.5402,87.599,381300.0
2017-08-22 09:30:00,104.76,105.48,104.76,105.32,175414.0,88.0022,88.6071,88.0022,88.4726,175414.0
2017-08-22 10:00:00,105.33,105.54,105.23,105.32,140822.0,88.481,88.6575,88.397,88.4726,140822.0
2017-08-22 10:30:00,105.33,105.52,105.19,105.5,140785.0,88.481,88.6407,88.3634,88.6239,140785.0
2017-08-22 11:00:00,105.52,105.76,105.4,105.7,185239.0,88.6407,88.8423,88.5398,88.7919,185239.0
2017-08-22 11:30:00,105.7,105.86,105.65,105.74,123109.0,88.7919,88.9263,88.7499,88.8255,123109.0
2017-08-22 12:00:00,105.74,105.9,105.66,105.82,136400.0,88.8255,88.9599,88.7583,88.8927,136400.0
2017-08-22 12:30:00,105.81,105.97,105.8,105.96,109025.0,88.8843,89.0187,88.8759,89.0103,109025.0
2017-08-22 13:00:00,105.96,106.13,105.95,106.02,132546.0,89.0103,89.1531,89.0019,89.0607,132546.0
2017-08-22 13:30:00,106.02,106.06,105.8,105.84,139361.0,89.0607,89.0943,88.8759,88.9095,139361.0
2017-08-22 14:00:00,105.83,106.23,105.66,106.09,207460.0,88.9011,89.2371,88.7583,89.1195,207460.0
2017-08-22 14:30:00,106.1,106.25,106.0,106.0,154492.0,89.1279,89.2539,89.0439,89.0439,154492.0
2017-08-22 15:00:00,105.99,106.36,105.99,106.34,245321.0,89.0355,89.3463,89.0355,89.3295,245321.0
2017-08-22 15:30:00,106.34,106.45,106.09,106.21,489146.0,89.3295,89.4219,89.1195,89.2203,489146.0
2017-08-23 09:30:00,105.78,106.27,105.4,105.98,284537.0,88.8591,89.2707,88.5398,89.0271,284537.0
2017-08-23 10:00:00,106.0,106.38,105.64,106.24,228202.0,89.0439,89.3631,88.7415,89.2455,228202.0
2017-08-23 10:30:00,106.27,106.28,105.61,105.61,163477.0,89.2707,89.2791,88.7163,88.7163,163477.0
2017-08-23 11:00:00,105.64,105.67,105.23,105.49,182860.0,88.7415,88.7667,88.397,88.6155,182860.0
2017-08-23 11:30:00,105.5,105.5,105.31,105.38,132981.0,88.6239,88.6239,88.4642,88.523,132981.0
2017-08-23 12:00:00,105.39,105.41,105.18,105.28,80945.0,88.5314,88.5482,88.355,88.439,80945.0
2017-08-23 12:30:00,105.28,105.39,105.22,105.24,138719.0,88.439,88.5314,88.3886,88.4054,138719.0
2017-08-23 13:00:00,105.24,105.26,104.99,105.02,89876.0,88.4054,88.4222,88.1954,88.2206,89876.0
2017-08-23 13:30:00,105.02,105.05,104.91,105.03,121312.0,88.2206,88.2458,88.1282,88.229,121312.0
2017-08-23 14:00:00,105.03,105.25,104.95,105.06,137428.0,88.229,88.4138,88.1618,88.2542,137428.0
2017-08-23 14:30:00,105.07,105.3,105.07,105.27,98484.0,88.2626,88.4558,88.2626,88.4306,98484.0
2017-08-23 15:00:00,105.25,105.34,105.17,105.17,103132.0,88.4138,88.4894,88.3466,88.3466,103132.0
2017-08-23 15:30:00,105.17,105.43,105.05,105.05,496883.0,88.3466,88.5651,88.2458,88.2458,496883.0
2017-08-24 09:30:00,105.39,105.5,105.05,105.24,187288.0,88.5314,88.6239,88.2458,88.4054,187288.0
2017-08-24 10:00:00,105.28,105.3,104.99,105.18,263526.0,88.439,88.4558,88.1954,88.355,263526.0
2017-08-24 10:30:00,105.2,105.28,105.1,105.16,221308.0,88.3718,88.439,88.2878,88.3382,221308.0
2017-08-24 11:00:00,105.14,105.14,104.72,104.86,140187.0,88.3214,88.3214,87.9686,88.0862,140187.0
2017-08-24 11:30:00,104.85,105.24,104.74,105.23,93466.0,88.0778,88.4054,87.9854,88.397,93466.0
2017-08-24 12:00:00,105.24,105.31,105.04,105.2,153011.0,88.4054,88.4642,88.2374,88.3718,153011.0
2017-08-24 12:30:00,105.18,105.31,105.1,105.15,111907.0,88.355,88.4642,88.2878,88.3298,111907.0
2017-08-24 13:00:00,105.14,105.48,105.1,105.18,176002.0,88.3214,88.6071,88.2878,88.355,176002.0
2017-08-24 13:30:00,105.17,105.25,104.95,104.98,88721.0,88.3466,88.4138,88.1618,88.187,88721.0
2017-08-24 14:00:00,104.96,105.05,104.83,105.01,110222.0,88.1702,88.2458,88.061,88.2122,110222.0
2017-08-24 14:30:00,104.99,105.06,104.7,104.85,105293.0,88.1954,88.2542,87.9518,88.0778,105293.0
2017-08-24 15:00:00,104.83,104.92,104.71,104.83,132955.0,88.061,88.1366,87.9602,88.061,132955.0
2017-08-24 15:30:00,104.84,104.89,104.43,104.55,445399.0,88.0694,88.1114,87.725,87.8258,445399.0
2017-08-25 09:30:00,105.3,105.94,105.3,105.81,166941.0,88.4558,88.9935,88.4558,88.8843,166941.0
2017-08-25 10:00:00,105.83,106.25,105.74,105.98,129081.0,88.9011,89.2539,88.8255,89.0271,129081.0
2017-08-25 10:30:00,105.98,106.06,105.67,105.68,126924.0,89.0271,89.0943,88.7667,88.7751,126924.0
2017-08-25 11:00:00,105.67,105.73,105.5,105.59,95642.0,88.7667,88.8171,88.6239,88.6995,95642.0
2017-08-25 11:30:00,105.59,105.59,105.38,105.5,120578.0,88.6995,88.6995,88.523,88.6239,120578.0
2017-08-25 12:00:00,105.48,105.67,105.44,105.65,121167.0,88.6071,88.7667,88.5735,88.7499,121167.0
2017-08-25 12:30:00,105.64,105.77,105.57,105.77,50537.0,88.7415,88.8507,88.6827,88.8507,50537.0
2017-08-25 13:00:00,105.79,105.91,105.69,105.78,73956.0,88.8675,88.9683,88.7835,88.8591,73956.0
2017-08-25 13:30:00,105.79,105.82,105.69,105.73,92857.0,88.8675,88.8927,88.7835,88.8171,92857.0
2017-08-25 14:00:00,105.73,105.89,105.72,105.73,105134.0,88.8171,88.9515,88.8087,88.8171,105134.0
2017-08-25 14:30:00,105.72,105.78,105.6,105.68,83620.0,88.8087,88.8591,88.7079,88.7751,83620.0
2017-08-25 15:00:00,105.68,105.76,105.56,105.6,126572.0,88.7751,88.8423,88.6743,88.7079,126572.0
2017-08-25 15:30:00,105.59,105.59,105.13,105.26,372297.0,88.6995,88.6995,88.313,88.4222,372297.0
2017-08-28 09:30:00,105.4,105.65,104.68,104.84,149607.0,88.5398,88.7499,87.935,88.0694,149607.0
2017-08-28 10:00:00,104.84,105.05,104.68,104.75,82087.0,88.0694,88.2458,87.935,87.9938,82087.0
2017-08-28 10:30:00,104.73,104.9,104.57,104.89,95480.0,87.977,88.1198,87.8426,88.1114,95480.0
2017-08-28 11:00:00,104.91,105.04,104.74,104.77,75467.0,88.1282,88.2374,87.9854,88.0106,75467.0
2017-08-28 11:30:00,104.78,104.85,104.66,104.79,66222.0,88.019,88.0778,87.9182,88.0274,66222.0
2017-08-28 12:00:00,104.79,104.82,104.52,104.58,62559.0,88.0274,88.0526,87.8006,87.851,62559.0
2017-08-28 12:30:00,104.61,104.89,104.61,104.88,41572.0,87.8762,88.1114,87.8762,88.103,41572.0
2017-08-28 13:00:00,104.89,105.0,104.85,104.88,81708.0,88.1114,88.2038,88.0778,88.103,81708.0
2017-08-28 13:30:00,104.86,104.87,104.75,104.81,90667.0,88.0862,88.0946,87.9938,88.0442,90667.0
2017-08-28 14:00:00,104.81,104.86,104.63,104.64,103554.0,88.0442,88.0862,87.893,87.9014,103554.0
2017-08-28 14:30:00,104.66,104.75,104.57,104.58,128461.0,87.9182,87.9938,87.8426,87.851,128461.0
2017-08-28 15:00:00,104.58,104.6,104.31,104.41,226470.0,87.851,87.8678,87.6242,87.7082,226470.0
2017-08-28 15:30:00,104.42,104.66,104.39,104.56,446233.0,87.7166,87.9182,87.6914,87.8342,446233.0
2017-08-29 09:30:00,103.77,104.11,103.41,104.01,155690.0,87.673,87.9603,87.3688,87.8758,155690.0
2017-08-29 10:00:00,104.06,104.43,103.98,104.34,122138.0,87.918,88.2306,87.8504,88.1546,122138.0
2017-08-29 10:30:00,104.35,104.6,104.28,104.5,113242.0,88.163,88.3743,88.1039,88.2898,113242.0
2017-08-29 11:00:00,104.53,104.75,104.47,104.67,1135554.0,88.3151,88.501,88.2644,88.4334,1135554.0
2017-08-29 11:30:00,104.67,105.08,104.65,104.99,174634.0,88.4334,88.7798,88.4165,88.7038,174634.0
2017-08-29 12:00:00,104.97,105.05,104.87,105.04,136267.0,88.6869,88.7544,88.6024,88.746,136267.0
2017-08-29 12:30:00,105.06,105.08,104.96,105.01,69657.0,88.7629,88.7798,88.6784,88.7207,69657.0
2017-08-29 13:00:00,105.02,105.09,104.95,104.95,107422.0,88.7291,88.7882,88.67,88.67,107422.0
2017-08-29 13:30:00,104.96,105.05,104.95,105.02,89982.0,88.6784,88.7544,88.67,88.7291,89982.0
2017-08-29 14:00:00,105.0,105.01,104.92,104.97,96658.0,88.7122,88.7207,88.6446,88.6869,96658.0
2017-08-29 14:30:00,104.97,105.14,104.97,105.14,69817.0,88.6869,88.8305,88.6869,88.8305,69817.0
2017-08-29 15:00:00,105.14,105.21,105.0,105.18,86675.0,88.8305,88.8896,88.7122,88.8643,86675.0
2017-08-29 15:30:00,105.19,105.22,104.97,105.0,297057.0,88.8727,88.8981,88.6869,88.7122,297057.0
2017-08-30 09:30:00,105.0,105.28,104.79,105.17,127280.0,88.7122,88.9488,88.5348,88.8558,127280.0
2017-08-30 10:00:00,105.13,105.22,104.99,105.12,45509.0,88.822,88.8981,88.7038,88.8136,45509.0
2017-08-30 10:30:00,105.05,105.08,104.95,105.0,64009.0,88.7544,88.7798,88.67,88.7122,64009.0
2017-08-30 11:00:00,105.02,105.08,104.94,104.94,101253.0,88.7291,88.7798,88.6615,88.6615,101253.0
2017-08-30 11:30:00,104.94,105.23,104.94,105.13,75294.0,88.6615,88.9065,88.6615,88.822,75294.0
2017-08-30 12:00:00,105.13,105.31,105.11,105.24,67445.0,88.822,88.9741,88.8051,88.915,67445.0
2017-08-30 12:30:00,105.23,105.23,105.03,105.09,79519.0,88.9065,88.9065,88.7375,88.7882,79519.0
2017-08-30 13:00:00,105.1,105.39,105.1,105.39,109510.0,88.7967,89.0417,88.7967,89.0417,109510.0
2017-08-30 13:30:00,105.38,105.5,105.31,105.46,63892.0,89.0333,89.1346,88.9741,89.1008,63892.0
2017-08-30 14:00:00,105.44,105.52,105.27,105.5,87626.0,89.0839,89.1515,88.9403,89.1346,87626.0
2017-08-30 14:30:00,105.5,105.53,105.35,105.44,65682.0,89.1346,89.16,89.0079,89.0839,65682.0
2017-08-30 15:00:00,105.44,105.58,105.35,105.41,126867.0,89.0839,89.2022,89.0079,89.0586,126867.0
2017-08-30 15:30:00,105.4,105.43,104.86,104.94,531732.0,89.0502,89.0755,88.5939,88.6615,531732.0
2017-08-31 09:30:00,105.31,105.72,104.87,105.45,138759.0,88.9741,89.3205,88.6024,89.0924,138759.0
2017-08-31 10:00:00,105.42,105.79,105.4,105.6,126552.0,89.0671,89.3797,89.0502,89.2191,126552.0
2017-08-31 10:30:00,105.6,105.75,105.34,105.45,97516.0,89.2191,89.3459,88.9995,89.0924,97516.0
2017-08-31 11:00:00,105.45,105.45,105.13,105.14,102762.0,89.0924,89.0924,88.822,88.8305,102762.0
2017-08-31 11:30:00,105.13,105.17,104.84,105.14,159237.0,88.822,88.8558,88.577,88.8305,159237.0
2017-08-31 12:00:00,105.14,105.48,105.1,105.32,191282.0,88.8305,89.1177,88.7967,88.9826,191282.0
2017-08-31 12:30:00,105.32,105.34,105.24,105.3,64165.0,88.9826,88.9995,88.915,88.9657,64165.0
2017-08-31 13:00:00,105.31,105.36,105.13,105.17,73407.0,88.9741,89.0164,88.822,88.8558,73407.0
2017-08-31 13:30:00,105.16,105.28,105.14,105.27,64442.0,88.8474,88.9488,88.8305,88.9403,64442.0
2017-08-31 14:00:00,105.26,105.27,105.11,105.22,77109.0,88.9319,88.9403,88.8051,88.8981,77109.0
2017-08-31 14:30:00,105.23,105.35,105.04,105.32,88455.0,88.9065,89.0079,88.746,88.9826,88455.0
2017-08-31 15:00:00,105.32,105.36,105.19,105.3,137782.0,88.9826,89.0164,88.8727,88.9657,137782.0
2017-08-31 15:30:00,105.3,105.5,105.14,105.26,489151.0,88.9657,89.1346,88.8305,88.9319,489151.0
2017-09-01 09:30:00,105.64,105.9,104.78,105.9,367274.0,89.2529,89.4726,88.5263,89.4726,367274.0
2017-09-01 10:00:00,105.88,105.92,105.47,105.91,122196.0,89.4557,89.4895,89.1093,89.481,122196.0
2017-09-01 10:30:00,105.9,106.18,105.79,106.17,132673.0,89.4726,89.7092,89.3797,89.7007,132673.0
2017-09-01 11:00:00,106.14,106.27,105.97,105.98,107334.0,89.6754,89.7852,89.5317,89.5402,107334.0
2017-09-01 11:30:00,106.0,106.2,105.96,105.98,74502.0,89.5571,89.7261,89.5233,89.5402,74502.0
2017-09-01 12:00:00,106.0,106.17,106.0,106.0,53296.0,89.5571,89.7007,89.5571,89.5571,53296.0
2017-09-01 12:30:00,106.0,106.15,105.99,106.15,70871.0,89.5571,89.6838,89.5486,89.6838,70871.0
2017-09-01 13:00:00,106.15,106.18,105.97,105.97,135276.0,89.6838,89.7092,89.5317,89.5317,135276.0
2017-09-01 13:30:00,105.97,106.0,105.8,105.85,73100.0,89.5317,89.5571,89.3881,89.4303,73100.0
2017-09-01 14:00:00,105.84,105.92,105.77,105.89,153245.0,89.4219,89.4895,89.3628,89.4641,153245.0
2017-09-01 14:30:00,105.89,106.03,105.84,105.96,105212.0,89.4641,89.5824,89.4219,89.5233,105212.0
2017-09-01 15:00:00,105.94,105.97,105.81,105.85,86329.0,89.5064,89.5317,89.3966,89.4303,86329.0
2017-09-01 15:30:00,105.86,105.86,105.46,105.48,332620.0,89.4388,89.4388,89.1008,89.1177,332620.0
2017-09-05 09:30:00,105.09,105.35,104.4,104.66,290587.0,88.7882,89.0079,88.2053,88.4249,290587.0
2017-09-05 10:00:00,104.62,105.16,104.52,104.89,108703.0,88.3911,88.8474,88.3067,88.6193,108703.0
2017-09-05 10:30:00,104.85,104.88,104.28,104.31,125705.0,88.5855,88.6108,88.1039,88.1292,125705.0
2017-09-05 11:00:00,104.32,104.59,104.28,104.44,106905.0,88.1377,88.3658,88.1039,88.2391,106905.0
2017-09-05 11:30:00,104.46,104.69,104.37,104.44,80956.0,88.256,88.4503,88.1799,88.2391,80956.0
2017-09-05 12:00:00,104.44,104.45,104.11,104.2,81700.0,88.2391,88.2475,87.9603,88.0363,81700.0
2017-09-05 12:30:00,104.22,104.27,104.06,104.18,72890.0,88.0532,88.0954,87.918,88.0194,72890.0
2017-09-05 13:00:00,104.14,104.15,103.85,104.08,122137.0,87.9856,87.9941,87.7406,87.9349,122137.0
2017-09-05 13:30:00,104.06,104.46,103.98,104.34,109509.0,87.918,88.256,87.8504,88.1546,109509.0
2017-09-05 14:00:00,104.35,104.38,104.07,104.32,133610.0,88.163,88.1884,87.9265,88.1377,133610.0
2017-09-05 14:30:00,104.32,104.38,104.14,104.19,115115.0,88.1377,88.1884,87.9856,88.0279,115115.0
2017-09-05 15:00:00,104.19,104.32,104.1,104.3,149002.0,88.0279,88.1377,87.9518,88.1208,149002.0
2017-09-05 15:30:00,104.31,104.35,104.04,104.11,401537.0,88.1292,88.163,87.9011,87.9603,401537.0
2017-09-06 09:30:00,104.65,105.71,104.51,105.7,300625.0,88.4165,89.3121,88.2982,89.3036,300625.0
2017-09-06 10:00:00,105.75,106.28,105.73,106.14,215076.0,89.3459,89.7936,89.329,89.6754,215076.0
2017-09-06 10:30:00,106.14,106.23,105.75,105.93,163071.0,89.6754,89.7514,89.3459,89.4979,163071.0
2017-09-06 11:00:00,105.96,106.22,105.95,106.06,209941.0,89.5233,89.743,89.5148,89.6078,209941.0
2017-09-06 11:30:00,106.05,106.24,106.02,106.05,142038.0,89.5993,89.7599,89.574,89.5993,142038.0
2017-09-06 12:00:00,106.05,106.15,105.97,106.04,135352.0,89.5993,89.6838,89.5317,89.5909,135352.0
2017-09-06 12:30:00,106.02,106.03,105.73,105.8,206759.0,89.574,89.5824,89.329,89.3881,206759.0
2017-09-06 13:00:00,105.81,105.89,105.6,105.67,178573.0,89.3966,89.4641,89.2191,89.2783,178573.0
2017-09-06 13:30:00,105.68,105.8,105.42,105.46,100290.0,89.2867,89.3881,89.0671,89.1008,100290.0
2017-09-06 14:00:00,105.48,105.66,105.42,105.42,184467.0,89.1177,89.2698,89.0671,89.0671,184467.0
2017-09-06 14:30:00,105.41,105.5,105.06,105.07,167168.0,89.0586,89.1346,88.7629,88.7713,167168.0
2017-09-06 15:00:00,105.07,105.21,104.97,105.08,165984.0,88.7713,88.8896,88.6869,88.7798,165984.0
2017-09-06 15:30:00,105.09,105.35,104.95,105.04,467020.0,88.7882,89.0079,88.67,88.746,467020.0
2017-09-07 09:30:00,105.21,105.38,104.91,105.06,148833.0,88.8896,89.0333,88.6362,88.7629,148833.0
2017-09-07 10:00:00,105.11,105.12,104.9,104.95,127666.0,88.8051,88.8136,88.6277,88.67,127666.0
2017-09-07 10:30:00,104.95,105.21,104.88,105.09,117938.0,88.67,88.8896,88.6108,88.7882,117938.0
2017-09-07 11:00:00,105.08,105.2,104.85,104.86,160510.0,88.7798,88.8812,88.5855,88.5939,160510.0
2017-09-07 11:30:00,104.87,105.04,104.8,104.99,121892.0,88.6024,88.746,88.5432,88.7038,121892.0
2017-09-07 12:00:00,104.98,105.15,104.96,104.97,98355.0,88.6953,88.8389,88.6784,88.6869,98355.0
2017-09-07 12:30:00,104.98,105.07,104.92,104.97,69979.0,88.6953,88.7713,88.6446,88.6869,69979.0
2017-09-07 13:00:00,104.99,105.18,104.99,105.14,95686.0,88.7038,88.8643,88.7038,88.8305,95686.0
2017-09-07 13:30:00,105.1,105.42,105.09,105.37,339740.0,88.7967,89.0671,88.7882,89.0248,339740.0
2017-09-07 14:00:00,105.38,105.54,105.35,105.42,116988.0,89.0333,89.1684,89.0079,89.0671,116988.0
2017-09-07 14:30:00,105.43,105.69,105.37,105.68,135142.0,89.0755,89.2952,89.0248,89.2867,135142.0
2017-09-07 15:00:00,105.69,105.74,105.32,105.65,533611.0,89.2952,89.3374,88.9826,89.2614,533611.0
2017-09-07 15:30:00,105.64,105.72,105.38,105.43,530862.0,89.2529,89.3205,89.0333,89.0755,530862.0
2017-09-08 09:30:00,105.64,105.94,104.97,105.94,130185.0,89.2529,89.5064,88.6869,89.5064,130185.0
2017-09-08 10:00:00,105.84,105.84,105.57,105.72,127576.0,89.4219,89.4219,89.1938,89.3205,127576.0
2017-09-08 10:30:00,105.73,106.39,105.7,106.31,217564.0,89.329,89.8866,89.3036,89.819,217564.0
2017-09-08 11:00:00,106.29,106.43,106.06,106.07,148671.0,89.8021,89.9204,89.6078,89.6162,148671.0
2017-09-08 11:30:00,106.08,106.27,106.0,106.24,86579.0,89.6247,89.7852,89.5571,89.7599,86579.0
2017-09-08 12:00:00,106.21,106.53,106.18,106.53,135238.0,89.7345,90.0049,89.7092,90.0049,135238.0
2017-09-08 12:30:00,106.52,106.69,106.49,106.64,96348.0,89.9964,90.14,89.9711,90.0978,96348.0
2017-09-08 13:00:00,106.64,106.72,106.54,106.69,79989.0,90.0978,90.1654,90.0133,90.14,79989.0
2017-09-08 13:30:00,106.68,106.81,106.58,106.81,92702.0,90.1316,90.2414,90.0471,90.2414,92702.0
2017-09-08 14:00:00,106.8,106.87,106.65,106.77,101244.0,90.233,90.2921,90.1063,90.2076,101244.0
2017-09-08 14:30:00,106.77,106.87,106.66,106.7,149302.0,90.2076,90.2921,90.1147,90.1485,149302.0
2017-09-08 15:00:00,106.7,106.95,106.66,106.95,277794.0,90.1485,90.3597,90.1147,90.3597,277794.0
2017-09-08 15:30:00,106.94,107.29,106.94,107.24,701379.0,90.3513,90.647,90.3513,90.6047,701379.0
2017-09-11 09:30:00,107.3,107.96,107.3,107.56,278621.0,90.6554,91.213,90.6554,90.8751,278621.0
2017-09-11 10:00:00,107.54,107.82,107.48,107.49,145130.0,90.8582,91.0948,90.8075,90.8159,145130.0
2017-09-11 10:30:00,107.51,107.62,107.31,107.47,99383.0,90.8328,90.9258,90.6639,90.7991,99383.0
2017-09-11 11:00:00,107.49,107.59,107.2,107.32,122058.0,90.8159,90.9004,90.5709,90.6723,122058.0
2017-09-11 11:30:00,107.3,107.65,107.29,107.65,76401.0,90.6554,90.9511,90.647,90.9511,76401.0
2017-09-11 12:00:00,107.65,107.67,107.46,107.6,83601.0,90.9511,90.968,90.7906,90.9089,83601.0
2017-09-11 12:30:00,107.6,107.79,107.56,107.77,83798.0,90.9089,91.0694,90.8751,91.0525,83798.0
2017-09-11 13:00:00,107.78,107.95,107.77,107.95,128226.0,91.061,91.2046,91.0525,91.2046,128226.0
2017-09-11 13:30:00,107.95,108.04,107.76,107.78,140254.0,91.2046,91.2806,91.0441,91.061,140254.0
2017-09-11 14:00:00,107.79,107.97,107.74,107.86,152402.0,91.0694,91.2215,91.0272,91.1286,152402.0
2017-09-11 14:30:00,107.86,108.03,107.85,107.92,182738.0,91.1286,91.2722,91.1201,91.1792,182738.0
2017-09-11 15:00:00,107.92,108.1,107.86,107.99,437043.0,91.1792,91.3313,91.1286,91.2384,437043.0
2017-09-11 15:30:00,107.99,108.11,107.94,108.09,541750.0,91.2384,91.3398,91.1961,91.3229,541750.0
2017-09-12 09:30:00,107.91,108.47,107.77,108.47,234800.0,91.1708,91.6439,91.0525,91.6439,234800.0
2017-09-12 10:00:00,108.43,108.46,108.13,108.2,153120.0,91.6101,91.6355,91.3567,91.4158,153120.0
2017-09-12 10:30:00,108.2,108.5,108.13,108.46,163507.0,91.4158,91.6693,91.3567,91.6355,163507.0
2017-09-12 11:00:00,108.45,108.67,108.38,108.66,118216.0,91.627,91.8129,91.5679,91.8045,118216.0
2017-09-12 11:30:00,108.64,108.7,108.5,108.67,93034.0,91.7876,91.8383,91.6693,91.8129,93034.0
2017-09-12 12:00:00,108.67,108.7,108.53,108.58,90327.0,91.8129,91.8383,91.6946,91.7369,90327.0
2017-09-12 12:30:00,108.57,108.91,108.57,108.82,92265.0,91.7284,92.0157,91.7284,91.9396,92265.0
2017-09-12 13:00:00,108.82,108.94,108.79,108.83,92014.0,91.9396,92.041,91.9143,91.9481,92014.0
2017-09-12 13:30:00,108.83,108.88,108.64,108.66,77508.0,91.9481,91.9903,91.7876,91.8045,77508.0
2017-09-12 14:00:00,108.67,108.83,108.65,108.71,88034.0,91.8129,91.9481,91.796,91.8467,88034.0
2017-09-12 14:30:00,108.69,108.74,108.52,108.7,101399.0,91.8298,91.872,91.6862,91.8383,101399.0
2017-09-12 15:00:00,108.72,108.72,108.45,108.58,110951.0,91.8551,91.8551,91.627,91.7369,110951.0
2017-09-12 15:30:00,108.58,108.61,108.35,108.49,321760.0,91.7369,91.7622,91.5425,91.6608,321760.0
2017-09-13 09:30:00,108.22,108.59,108.01,108.06,191722.0,91.4327,91.7453,91.2553,91.2975,191722.0
2017-09-13 10:00:00,108.05,108.2,107.89,108.14,90057.0,91.2891,91.4158,91.1539,91.3651,90057.0
2017-09-13 10:30:00,108.12,108.31,108.06,108.09,80462.0,91.3482,91.5087,91.2975,91.3229,80462.0
2017-09-13 11:00:00,108.1,108.28,108.01,108.15,74101.0,91.3313,91.4834,91.2553,91.3736,74101.0
2017-09-13 11:30:00,108.15,108.23,108.0,108.06,75717.0,91.3736,91.4412,91.2468,91.2975,75717.0
2017-09-13 12:00:00,108.04,108.1,107.94,108.09,74062.0,91.2806,91.3313,91.1961,91.3229,74062.0
2017-09-13 12:30:00,108.1,108.28,108.07,108.18,70794.0,91.3313,91.4834,91.306,91.3989,70794.0
2017-09-13 13:00:00,108.2,108.34,108.11,108.3,57675.0,91.4158,91.5341,91.3398,91.5003,57675.0
2017-09-13 13:30:00,108.34,108.34,108.23,108.29,92673.0,91.5341,91.5341,91.4412,91.4919,92673.0
2017-09-13 14:00:00,108.29,108.4,108.23,108.4,97090.0,91.4919,91.5848,91.4412,91.5848,97090.0
2017-09-13 14:30:00,108.4,108.56,108.33,108.51,156835.0,91.5848,91.72,91.5256,91.6777,156835.0
2017-09-13 15:00:00,108.51,108.57,108.42,108.5,148192.0,91.6777,91.7284,91.6017,91.6693,148192.0
2017-09-13 15:30:00,108.5,108.69,108.49,108.66,300886.0,91.6693,91.8298,91.6608,91.8045,300886.0
2017-09-14 09:30:00,108.68,109.9,108.31,109.74,230718.0,91.8214,92.8521,91.5087,92.7169,230718.0
2017-09-14 10:00:00,109.74,110.2,109.64,110.07,335985.0,92.7169,93.1056,92.6324,92.9957,335985.0
2017-09-14 10:30:00,110.07,110.6,110.04,110.57,294471.0,92.9957,93.4435,92.9704,93.4182,294471.0
2017-09-14 11:00:00,110.57,110.75,110.06,110.38,282370.0,93.4182,93.5703,92.9873,93.2576,282370.0
2017-09-14 11:30:00,110.39,110.6,110.28,110.46,204571.0,93.2661,93.4435,93.1732,93.3252,204571.0
2017-09-14 12:00:00,110.47,110.6,110.36,110.53,165123.0,93.3337,93.4435,93.2407,93.3844,165123.0
2017-09-14 12:30:00,110.52,110.58,110.36,110.5,112613.0,93.3759,93.4266,93.2407,93.359,112613.0
2017-09-14 13:00:00,110.5,110.55,110.36,110.5,153733.0,93.359,93.4013,93.2407,93.359,153733.0
2017-09-14 13:30:00,110.5,110.54,110.25,110.33,165255.0,93.359,93.3928,93.1478,93.2154,165255.0
2017-09-14 14:00:00,110.33,110.47,110.3,110.3,131565.0,93.2154,93.3337,93.1901,93.1901,131565.0
2017-09-14 14:30:00,110.3,110.45,110.28,110.31,181125.0,93.1901,93.3168,93.1732,93.1985,181125.0
2017-09-14 15:00:00,110.31,110.49,110.25,110.47,275527.0,93.1985,93.3506,93.1478,93.3337,275527.0
2017-09-14 15:30:00,110.47,110.88,110.46,110.86,940562.0,93.3337,93.6801,93.3252,93.6632,940562.0
2017-09-15 09:30:00,111.8,112.43,111.11,111.77,1417238.0,94.4574,94.9896,93.8744,94.432,1417238.0
2017-09-15 10:00:00,111.76,111.89,111.68,111.81,252260.0,94.4236,94.5334,94.356,94.4658,252260.0
2017-09-15 10:30:00,111.8,111.87,111.73,111.77,202094.0,94.4574,94.5165,94.3982,94.432,202094.0
2017-09-15 11:00:00,111.76,112.0,111.73,111.91,254022.0,94.4236,94.6263,94.3982,94.5503,254022.0
2017-09-15 11:30:00,111.91,112.04,111.91,112.02,174399.0,94.5503,94.6601,94.5503,94.6432,174399.0
2017-09-15 12:00:00,112.0,112.08,111.98,112.03,114589.0,94.6263,94.6939,94.6095,94.6517,114589.0
2017-09-15 12:30:00,112.03,112.13,111.98,112.13,132799.0,94.6517,94.7362,94.6095,94.7362,132799.0
2017-09-15 13:00:00,112.12,112.22,112.03,112.2,158218.0,94.7277,94.8122,94.6517,94.7953,158218.0
2017-09-15 13:30:00,112.21,112.3,112.16,112.21,132704.0,94.8038,94.8798,94.7615,94.8038,132704.0
2017-09-15 14:00:00,112.22,112.27,112.12,112.26,221562.0,94.8122,94.8545,94.7277,94.846,221562.0
2017-09-15 14:30:00,112.26,112.36,112.13,112.27,359188.0,94.846,94.9305,94.7362,94.8545,359188.0
2017-09-15 15:00:00,112.26,112.48,112.25,112.31,367498.0,94.846,95.0319,94.8376,94.8883,367498.0
2017-09-15 15:30:00,112.31,113.32,112.27,113.13,1415069.0,94.8883,95.7416,94.8545,95.5811,1415069.0
2017-09-18 09:30:00,113.2,113.28,112.37,112.37,283628.0,95.6402,95.7078,94.939,94.939,283628.0
2017-09-18 10:00:00,112.43,112.65,112.33,112.55,283700.0,94.9896,95.1755,94.9052,95.091,283700.0
2017-09-18 10:30:00,112.56,113.06,112.53,112.9,187302.0,95.0995,95.5219,95.0741,95.3867,187302.0
2017-09-18 11:00:00,112.89,112.89,112.39,112.47,181970.0,95.3783,95.3783,94.9559,95.0234,181970.0
2017-09-18 11:30:00,112.48,112.64,112.43,112.57,147299.0,95.0319,95.1671,94.9896,95.1079,147299.0
2017-09-18 12:00:00,112.58,112.72,112.55,112.6,155257.0,95.1164,95.2347,95.091,95.1333,155257.0
2017-09-18 12:30:00,112.6,112.69,112.59,112.67,138225.0,95.1333,95.2093,95.1248,95.1924,138225.0
2017-09-18 13:00:00,112.67,112.68,112.5,112.56,123889.0,95.1924,95.2009,95.0488,95.0995,123889.0
2017-09-18 13:30:00,112.57,112.7,112.47,112.57,139489.0,95.1079,95.2178,95.0234,95.1079,139489.0
2017-09-18 14:00:00,112.56,112.64,112.4,112.5,254761.0,95.0995,95.1671,94.9643,95.0488,254761.0
2017-09-18 14:30:00,112.51,112.62,112.46,112.47,177870.0,95.0572,95.1502,95.015,95.0234,177870.0
2017-09-18 15:00:00,112.46,112.55,112.42,112.42,179747.0,95.015,95.091,94.9812,94.9812,179747.0
2017-09-18 15:30:00,112.43,112.43,111.93,112.03,579797.0,94.9896,94.9896,94.5672,94.6517,579797.0
2017-09-19 09:30:00,112.39,112.81,112.11,112.65,374394.0,94.9559,95.3107,94.7193,95.1755,374394.0
2017-09-19 10:00:00,112.65,112.82,112.55,112.74,141503.0,95.1755,95.3191,95.091,95.2516,141503.0
2017-09-19 10:30:00,112.76,112.76,112.49,112.71,309399.0,95.2685,95.2685,95.0403,95.2262,309399.0
2017-09-19 11:00:00,112.69,112.7,112.45,112.66,198497.0,95.2093,95.2178,95.0065,95.184,198497.0
2017-09-19 11:30:00,112.67,112.78,112.56,112.72,97559.0,95.1924,95.2854,95.0995,95.2347,97559.0
2017-09-19 12:00:00,112.73,112.77,112.61,112.76,99132.0,95.2431,95.2769,95.1417,95.2685,99132.0
2017-09-19 12:30:00,112.77,112.91,112.76,112.83,155956.0,95.2769,95.3952,95.2685,95.3276,155956.0
2017-09-19 13:00:00,112.82,113.1,112.8,113.05,178307.0,95.3191,95.5557,95.3023,95.5135,178307.0
2017-09-19 13:30:00,113.05,113.18,113.01,113.02,115811.0,95.5135,95.6233,95.4797,95.4881,115811.0
2017-09-19 14:00:00,113.02,113.05,112.92,112.97,312880.0,95.4881,95.5135,95.4036,95.4459,312880.0
2017-09-19 14:30:00,112.98,113.11,112.97,113.09,315599.0,95.4543,95.5642,95.4459,95.5473,315599.0
2017-09-19 15:00:00,113.09,113.17,113.05,113.12,245162.0,95.5473,95.6149,95.5135,95.5726,245162.0
2017-09-19 15:30:00,113.13,113.18,112.96,112.99,576890.0,95.5811,95.6233,95.4374,95.4628,576890.0
2017-09-20 09:30:00,113.0,113.82,112.81,113.74,249027.0,95.4712,96.164,95.3107,96.0964,249027.0
2017-09-20 10:00:00,113.75,114.02,113.48,113.98,284451.0,96.1049,96.333,95.8768,96.2992,284451.0
2017-09-20 10:30:00,113.97,114.5,113.93,114.46,208169.0,96.2908,96.7385,96.257,96.7047,208169.0
2017-09-20 11:00:00,114.47,114.63,113.97,114.03,162425.0,96.7132,96.8484,96.2908,96.3415,162425.0
2017-09-20 11:30:00,114.04,114.25,114.04,114.08,107268.0,96.3499,96.5273,96.3499,96.3837,107268.0
2017-09-20 12:00:00,114.06,114.36,114.06,114.33,214499.0,96.3668,96.6203,96.3668,96.5949,214499.0
2017-09-20 12:30:00,114.35,114.36,114.23,114.29,124843.0,96.6118,96.6203,96.5104,96.5611,124843.0
2017-09-20 13:00:00,114.29,114.38,114.1,114.22,116589.0,96.5611,96.6372,96.4006,96.502,116589.0
2017-09-20 13:30:00,114.25,114.45,114.15,114.43,141901.0,96.5273,96.6963,96.4428,96.6794,141901.0
2017-09-20 14:00:00,114.4,114.49,114.25,114.46,219029.0,96.6541,96.7301,96.5273,96.7047,219029.0
2017-09-20 14:30:00,114.44,114.63,114.3,114.57,216128.0,96.6879,96.8484,96.5696,96.7977,216128.0
2017-09-20 15:00:00,114.54,114.71,114.46,114.63,221538.0,96.7723,96.916,96.7047,96.8484,221538.0
2017-09-20 15:30:00,114.64,115.03,114.63,114.98,570248.0,96.8568,97.1863,96.8484,97.1441,570248.0
2017-09-21 09:30:00,114.99,114.99,113.75,114.23,299766.0,97.1525,97.1525,96.1049,96.5104,299766.0
2017-09-21 10:00:00,114.25,115.1,114.17,115.04,252586.0,96.5273,97.2455,96.4597,97.1948,252586.0
2017-09-21 10:30:00,115.06,115.41,114.94,115.38,245927.0,97.2117,97.5074,97.1103,97.482,245927.0
2017-09-21 11:00:00,115.37,115.43,115.07,115.3,185806.0,97.4736,97.5243,97.2201,97.4144,185806.0
2017-09-21 11:30:00,115.31,115.53,115.3,115.43,135955.0,97.4229,97.6088,97.4144,97.5243,135955.0
2017-09-21 12:00:00,115.43,115.59,115.33,115.43,106953.0,97.5243,97.6595,97.4398,97.5243,106953.0
2017-09-21 12:30:00,115.43,115.54,115.37,115.47,117275.0,97.5243,97.6172,97.4736,97.5581,117275.0
2017-09-21 13:00:00,115.5,115.59,115.43,115.5,124528.0,97.5834,97.6595,97.5243,97.5834,124528.0
2017-09-21 13:30:00,115.51,115.61,115.44,115.57,102432.0,97.5919,97.6764,97.5327,97.6426,102432.0
2017-09-21 14:00:00,115.58,115.68,115.52,115.65,106711.0,97.651,97.7355,97.6003,97.7102,106711.0
2017-09-21 14:30:00,115.64,115.66,115.37,115.55,153137.0,97.7017,97.7186,97.4736,97.6257,153137.0
2017-09-21 15:00:00,115.57,115.6,115.49,115.59,141263.0,97.6426,97.6679,97.575,97.6595,141263.0
2017-09-21 15:30:00,115.59,115.64,115.47,115.51,404729.0,97.6595,97.7017,97.5581,97.5919,404729.0
2017-09-22 09:30:00,115.2,115.36,114.65,115.02,204901.0,97.33,97.4651,96.8653,97.1779,204901.0
2017-09-22 10:00:00,115.02,115.43,114.98,115.42,232726.0,97.1779,97.5243,97.1441,97.5158,232726.0
2017-09-22 10:30:00,115.42,115.58,115.18,115.28,177362.0,97.5158,97.651,97.3131,97.3975,177362.0
2017-09-22 11:00:00,115.28,115.31,114.9,114.99,87146.0,97.3975,97.4229,97.0765,97.1525,87146.0
2017-09-22 11:30:00,114.99,115.24,114.97,115.18,96592.0,97.1525,97.3638,97.1356,97.3131,96592.0
2017-09-22 12:00:00,115.18,115.29,115.09,115.18,82046.0,97.3131,97.406,97.237,97.3131,82046.0
2017-09-22 12:30:00,115.19,115.37,115.16,115.17,81169.0,97.3215,97.4736,97.2962,97.3046,81169.0
2017-09-22 13:00:00,115.17,115.26,115.12,115.24,61425.0,97.3046,97.3807,97.2624,97.3638,61425.0
2017-09-22 13:30:00,115.24,115.28,115.16,115.18,60778.0,97.3638,97.3975,97.2962,97.3131,60778.0
2017-09-22 14:00:00,115.19,115.28,115.05,115.24,80172.0,97.3215,97.3975,97.2032,97.3638,80172.0
2017-09-22 14:30:00,115.25,115.26,115.12,115.12,100882.0,97.3722,97.3807,97.2624,97.2624,100882.0
2017-09-22 15:00:00,115.13,115.29,115.12,115.23,124329.0,97.2708,97.406,97.2624,97.3553,124329.0
2017-09-22 15:30:00,115.22,115.56,115.21,115.34,309511.0,97.3469,97.6341,97.3384,97.4482,309511.0
2017-09-25 09:30:00,115.45,115.82,115.22,115.3,191957.0,97.5412,97.8538,97.3469,97.4144,191957.0
2017-09-25 10:00:00,115.31,115.4,115.11,115.16,205428.0,97.4229,97.4989,97.2539,97.2962,205428.0
2017-09-25 10:30:00,115.17,115.4,115.11,115.29,158729.0,97.3046,97.4989,97.2539,97.406,158729.0
2017-09-25 11:00:00,115.3,115.35,114.73,115.25,138030.0,97.4144,97.4567,96.9329,97.3722,138030.0
2017-09-25 11:30:00,115.24,115.34,114.9,115.07,85962.0,97.3638,97.4482,97.0765,97.2201,85962.0
2017-09-25 12:00:00,115.08,115.25,115.06,115.12,83061.0,97.2286,97.3722,97.2117,97.2624,83061.0
2017-09-25 12:30:00,115.12,115.41,115.05,115.3,55970.0,97.2624,97.5074,97.2032,97.4144,55970.0
2017-09-25 13:00:00,115.29,115.39,115.25,115.3,72421.0,97.406,97.4905,97.3722,97.4144,72421.0
2017-09-25 13:30:00,115.3,115.59,115.29,115.5,84261.0,97.4144,97.6595,97.406,97.5834,84261.0
2017-09-25 14:00:00,115.51,115.68,115.5,115.57,84062.0,97.5919,97.7355,97.5834,97.6426,84062.0
2017-09-25 14:30:00,115.58,115.62,115.38,115.44,128926.0,97.651,97.6848,97.482,97.5327,128926.0
2017-09-25 15:00:00,115.44,115.93,115.44,115.82,189609.0,97.5327,97.9467,97.5327,97.8538,189609.0
2017-09-25 15:30:00,115.82,115.96,115.68,115.81,626743.0,97.8538,97.9721,97.7355,97.8453,626743.0
2017-09-26 09:30:00,115.9,115.9,115.09,115.18,214248.0,97.9214,97.9214,97.237,97.3131,214248.0
2017-09-26 10:00:00,115.19,115.76,115.15,115.75,151018.0,97.3215,97.8031,97.2877,97.7946,151018.0
2017-09-26 10:30:00,115.74,115.77,115.39,115.49,110895.0,97.7862,97.8115,97.4905,97.575,110895.0
2017-09-26 11:00:00,115.5,115.61,115.21,115.29,142858.0,97.5834,97.6764,97.3384,97.406,142858.0
2017-09-26 11:30:00,115.29,115.68,115.27,115.56,123842.0,97.406,97.7355,97.3891,97.6341,123842.0
2017-09-26 12:00:00,115.53,115.59,115.41,115.52,109503.0,97.6088,97.6595,97.5074,97.6003,109503.0
2017-09-26 12:30:00,115.52,115.56,115.37,115.44,131276.0,97.6003,97.6341,97.4736,97.5327,131276.0
2017-09-26 13:00:00,115.44,115.53,115.43,115.51,162887.0,97.5327,97.6088,97.5243,97.5919,162887.0
2017-09-26 13:30:00,115.51,115.53,115.42,115.45,133956.0,97.5919,97.6088,97.5158,97.5412,133956.0
2017-09-26 14:00:00,115.44,115.46,115.32,115.39,109739.0,97.5327,97.5496,97.4313,97.4905,109739.0
2017-09-26 14:30:00,115.39,115.45,115.3,115.33,158517.0,97.4905,97.5412,97.4144,97.4398,158517.0
2017-09-26 15:00:00,115.33,115.61,115.32,115.6,160638.0,97.4398,97.6764,97.4313,97.6679,160638.0
2017-09-26 15:30:00,115.6,115.6,115.31,115.42,357869.0,97.6679,97.6679,97.4229,97.5158,357869.0
2017-09-27 09:30:00,115.72,115.99,115.38,115.65,201821.0,97.7693,97.9974,97.482,97.7102,201821.0
2017-09-27 10:00:00,115.63,115.77,115.09,115.25,127373.0,97.6933,97.8115,97.237,97.3722,127373.0
2017-09-27 10:30:00,115.25,115.25,114.94,114.95,125421.0,97.3722,97.3722,97.1103,97.1187,125421.0
2017-09-27 11:00:00,114.98,115.27,114.95,115.23,157426.0,97.1441,97.3891,97.1187,97.3553,157426.0
2017-09-27 11:30:00,115.23,115.27,115.01,115.11,82876.0,97.3553,97.3891,97.1694,97.2539,82876.0
2017-09-27 12:00:00,115.12,115.35,115.06,115.35,64957.0,97.2624,97.4567,97.2117,97.4567,64957.0
2017-09-27 12:30:00,115.36,115.4,115.22,115.38,88879.0,97.4651,97.4989,97.3469,97.482,88879.0
2017-09-27 13:00:00,115.38,115.68,115.34,115.63,98264.0,97.482,97.7355,97.4482,97.6933,98264.0
2017-09-27 13:30:00,115.64,115.9,115.64,115.88,100783.0,97.7017,97.9214,97.7017,97.9045,100783.0
2017-09-27 14:00:00,115.88,115.99,115.82,115.91,100255.0,97.9045,97.9974,97.8538,97.9298,100255.0
2017-09-27 14:30:00,115.92,116.26,115.92,116.24,117002.0,97.9383,98.2255,97.9383,98.2086,117002.0
2017-09-27 15:00:00,116.27,116.72,116.22,116.71,190049.0,98.234,98.6142,98.1917,98.6057,190049.0
2017-09-27 15:30:00,116.7,116.74,116.49,116.64,421507.0,98.5973,98.6311,98.4199,98.5466,421507.0
2017-09-28 09:30:00,116.29,116.93,116.16,116.48,129617.0,98.2509,98.7916,98.141,98.4114,129617.0
2017-09-28 10:00:00,116.5,116.58,116.25,116.5,90486.0,98.4283,98.4959,98.2171,98.4283,90486.0
2017-09-28 10:30:00,116.48,116.75,116.39,116.55,91289.0,98.4114,98.6395,98.3354,98.4705,91289.0
2017-09-28 11:00:00,116.57,116.6,116.25,116.55,119543.0,98.4874,98.5128,98.2171,98.4705,119543.0
2017-09-28 11:30:00,116.59,116.6,116.27,116.51,76913.0,98.5043,98.5128,98.234,98.4367,76913.0
2017-09-28 12:00:00,116.5,116.72,116.41,116.67,48150.0,98.4283,98.6142,98.3523,98.5719,48150.0
2017-09-28 12:30:00,116.67,116.76,116.36,116.53,157867.0,98.5719,98.648,98.31,98.4536,157867.0
2017-09-28 13:00:00,116.54,116.61,116.47,116.51,49230.0,98.4621,98.5212,98.403,98.4367,49230.0
2017-09-28 13:30:00,116.48,116.5,116.14,116.18,99326.0,98.4114,98.4283,98.1241,98.1579,99326.0
2017-09-28 14:00:00,116.2,116.24,116.06,116.15,110243.0,98.1748,98.2086,98.0566,98.1326,110243.0
2017-09-28 14:30:00,116.18,116.21,116.03,116.06,95322.0,98.1579,98.1833,98.0312,98.0566,95322.0
2017-09-28 15:00:00,116.06,116.23,116.03,116.1,106356.0,98.0566,98.2002,98.0312,98.0903,106356.0
2017-09-28 15:30:00,116.11,116.15,115.9,115.98,250819.0,98.0988,98.1326,97.9214,97.989,250819.0
2017-09-29 09:30:00,115.92,116.2,115.69,116.01,211610.0,97.9383,98.1748,97.7439,98.0143,211610.0
2017-09-29 10:00:00,116.0,116.26,115.97,116.19,114573.0,98.0059,98.2255,97.9805,98.1664,114573.0
2017-09-29 10:30:00,116.18,116.25,115.99,116.08,91183.0,98.1579,98.2171,97.9974,98.0735,91183.0
2017-09-29 11:00:00,116.08,116.08,115.74,115.83,71977.0,98.0735,98.0735,97.7862,97.8622,71977.0
2017-09-29 11:30:00,115.85,115.92,115.63,115.8,79862.0,97.8791,97.9383,97.6933,97.8369,79862.0
2017-09-29 12:00:00,115.81,116.0,115.72,115.85,70548.0,97.8453,98.0059,97.7693,97.8791,70548.0
2017-09-29 12:30:00,115.85,116.02,115.83,115.97,64364.0,97.8791,98.0228,97.8622,97.9805,64364.0
2017-09-29 13:00:00,115.99,116.07,115.94,116.01,68941.0,97.9974,98.065,97.9552,98.0143,68941.0
2017-09-29 13:30:00,116.02,116.06,115.95,116.01,58244.0,98.0228,98.0566,97.9636,98.0143,58244.0
2017-09-29 14:00:00,116.01,116.12,115.96,116.07,94715.0,98.0143,98.1072,97.9721,98.065,94715.0
2017-09-29 14:30:00,116.08,116.14,115.96,115.97,96789.0,98.0735,98.1241,97.9721,97.9805,96789.0
2017-09-29 15:00:00,115.96,116.06,115.93,116.03,134402.0,97.9721,98.0566,97.9467,98.0312,134402.0
2017-09-29 15:30:00,116.03,116.03,115.82,115.93,339173.0,98.0312,98.0312,97.8538,97.9467,339173.0
2017-10-02 09:30:00,115.38,115.55,114.4,114.82,320547.0,97.482,97.6257,96.6541,97.0089,320547.0
2017-10-02 10:00:00,114.82,115.16,114.33,114.34,177572.0,97.0089,97.2962,96.5949,96.6034,177572.0
2017-10-02 10:30:00,114.35,114.66,114.35,114.48,125488.0,96.6118,96.8737,96.6118,96.7216,125488.0
2017-10-02 11:00:00,114.5,114.74,114.48,114.56,129376.0,96.7385,96.9413,96.7216,96.7892,129376.0
2017-10-02 11:30:00,114.55,114.6,114.37,114.44,106139.0,96.7808,96.823,96.6287,96.6879,106139.0
2017-10-02 12:00:00,114.42,114.59,114.34,114.34,75285.0,96.671,96.8146,96.6034,96.6034,75285.0
2017-10-02 12:30:00,114.34,114.73,114.34,114.7,135688.0,96.6034,96.9329,96.6034,96.9075,135688.0
2017-10-02 13:00:00,114.7,114.73,114.6,114.68,123727.0,96.9075,96.9329,96.823,96.8906,123727.0
2017-10-02 13:30:00,114.68,115.03,114.65,114.98,154940.0,96.8906,97.1863,96.8653,97.1441,154940.0
2017-10-02 14:00:00,114.97,115.06,114.91,114.99,125252.0,97.1356,97.2117,97.0849,97.1525,125252.0
2017-10-02 14:30:00,114.99,115.22,114.94,115.01,126842.0,97.1525,97.3469,97.1103,97.1694,126842.0
2017-10-02 15:00:00,115.01,115.18,114.94,114.96,156568.0,97.1694,97.3131,97.1103,97.1272,156568.0
2017-10-02 15:30:00,114.97,115.36,114.91,115.24,520687.0,97.1356,97.4651,97.0849,97.3638,520687.0
2017-10-03 09:30:00,115.02,115.22,114.86,115.04,226585.0,97.1779,97.3469,97.0427,97.1948,226585.0
2017-10-03 10:00:00,115.02,115.14,114.88,114.99,146607.0,97.1779,97.2793,97.0596,97.1525,146607.0
2017-10-03 10:30:00,115.0,115.1,114.84,114.91,275442.0,97.161,97.2455,97.0258,97.0849,275442.0
2017-10-03 11:00:00,114.91,115.02,114.84,114.93,125173.0,97.0849,97.1779,97.0258,97.1018,125173.0
2017-10-03 11:30:00,114.95,115.04,114.55,114.63,185479.0,97.1187,97.1948,96.7808,96.8484,185479.0
2017-10-03 12:00:00,114.62,114.76,114.43,114.47,132710.0,96.8399,96.9582,96.6794,96.7132,132710.0
2017-10-03 12:30:00,114.47,114.55,114.42,114.55,94054.0,96.7132,96.7808,96.671,96.7808,94054.0
2017-10-03 13:00:00,114.55,114.56,114.45,114.5,88007.0,96.7808,96.7892,96.6963,96.7385,88007.0
2017-10-03 13:30:00,114.49,114.59,114.46,114.46,113705.0,96.7301,96.8146,96.7047,96.7047,113705.0
2017-10-03 14:00:00,114.48,114.69,114.37,114.68,119567.0,96.7216,96.8991,96.6287,96.8906,119567.0
2017-10-03 14:30:00,114.69,114.86,114.68,114.72,140544.0,96.8991,97.0427,96.8906,96.9244,140544.0
2017-10-03 15:00:00,114.72,114.72,114.59,114.62,115817.0,96.9244,96.9244,96.8146,96.8399,115817.0
2017-10-03 15:30:00,114.62,114.9,114.61,114.85,322566.0,96.8399,97.0765,96.8315,97.0343,322566.0
2017-10-04 09:30:00,114.15,114.46,113.37,113.77,434945.0,96.4428,96.7047,95.7838,96.1218,434945.0
2017-10-04 10:00:00,113.77,114.01,113.69,113.8,152131.0,96.1218,96.3246,96.0542,96.1471,152131.0
2017-10-04 10:30:00,113.8,113.92,113.58,113.75,129386.0,96.1471,96.2485,95.9613,96.1049,129386.0
2017-10-04 11:00:00,113.75,114.0,113.66,113.96,157558.0,96.1049,96.3161,96.0288,96.2823,157558.0
2017-10-04 11:30:00,114.0,114.3,113.93,114.27,191489.0,96.3161,96.5696,96.257,96.5442,191489.0
2017-10-04 12:00:00,114.3,114.32,114.01,114.16,83555.0,96.5696,96.5865,96.3246,96.4513,83555.0
2017-10-04 12:30:00,114.16,114.18,113.9,113.94,103616.0,96.4513,96.4682,96.2316,96.2654,103616.0
2017-10-04 13:00:00,113.91,114.06,113.78,114.05,158529.0,96.2401,96.3668,96.1302,96.3583,158529.0
2017-10-04 13:30:00,114.04,114.07,113.75,114.03,127936.0,96.3499,96.3752,96.1049,96.3415,127936.0
2017-10-04 14:00:00,114.04,114.13,113.97,114.1,173701.0,96.3499,96.4259,96.2908,96.4006,173701.0
2017-10-04 14:30:00,114.1,114.13,113.95,114.01,140294.0,96.4006,96.4259,96.2739,96.3246,140294.0
2017-10-04 15:00:00,114.01,114.08,113.88,113.88,193581.0,96.3246,96.3837,96.2147,96.2147,193581.0
2017-10-04 15:30:00,113.87,113.92,113.58,113.75,443384.0,96.2063,96.2485,95.9613,96.1049,443384.0
2017-10-05 09:30:00,113.57,113.65,112.88,113.02,292520.0,95.9528,96.0204,95.3698,95.4881,292520.0
2017-10-05 10:00:00,113.04,113.73,113.02,113.69,118926.0,95.505,96.088,95.4881,96.0542,118926.0
2017-10-05 10:30:00,113.66,113.74,113.44,113.51,115506.0,96.0288,96.0964,95.843,95.9021,115506.0
2017-10-05 11:00:00,113.52,113.66,113.09,113.09,142785.0,95.9106,96.0288,95.5473,95.5473,142785.0
2017-10-05 11:30:00,113.09,113.55,113.08,113.47,105613.0,95.5473,95.9359,95.5388,95.8683,105613.0
2017-10-05 12:00:00,113.48,113.87,113.46,113.74,69871.0,95.8768,96.2063,95.8599,96.0964,69871.0
2017-10-05 12:30:00,113.75,113.82,113.62,113.78,78261.0,96.1049,96.164,95.9951,96.1302,78261.0
2017-10-05 13:00:00,113.78,113.98,113.72,113.95,85166.0,96.1302,96.2992,96.0795,96.2739,85166.0
2017-10-05 13:30:00,113.94,114.07,113.82,113.94,86493.0,96.2654,96.3752,96.164,96.2654,86493.0
2017-10-05 14:00:00,113.88,114.01,113.87,113.96,108418.0,96.2147,96.3246,96.2063,96.2823,108418.0
2017-10-05 14:30:00,113.96,114.07,113.89,113.98,162343.0,96.2823,96.3752,96.2232,96.2992,162343.0
2017-10-05 15:00:00,113.98,114.01,113.68,113.76,202572.0,96.2992,96.3246,96.0457,96.1133,202572.0
2017-10-05 15:30:00,113.77,114.06,113.77,114.0,383852.0,96.1218,96.3668,96.1218,96.3161,383852.0
2017-10-06 09:30:00,113.94,114.72,113.59,113.65,248124.0,96.2654,96.9244,95.9697,96.0204,248124.0
2017-10-06 10:00:00,113.7,114.02,113.66,113.83,115199.0,96.0626,96.333,96.0288,96.1725,115199.0
2017-10-06 10:30:00,113.84,113.87,113.09,113.25,195389.0,96.1809,96.2063,95.5473,95.6824,195389.0
2017-10-06 11:00:00,113.28,113.59,113.23,113.59,116877.0,95.7078,95.9697,95.6655,95.9697,116877.0
2017-10-06 11:30:00,113.62,113.65,113.21,113.3,97635.0,95.9951,96.0204,95.6487,95.7247,97635.0
2017-10-06 12:00:00,113.27,113.29,113.04,113.17,103496.0,95.6993,95.7162,95.505,95.6149,103496.0
2017-10-06 12:30:00,113.15,113.46,113.07,113.22,96790.0,95.598,95.8599,95.5304,95.6571,96790.0
2017-10-06 13:00:00,113.23,113.44,113.19,113.43,80922.0,95.6655,95.843,95.6318,95.8345,80922.0
2017-10-06 13:30:00,113.44,113.59,113.36,113.48,62123.0,95.843,95.9697,95.7754,95.8768,62123.0
2017-10-06 14:00:00,113.46,113.64,113.37,113.56,80724.0,95.8599,96.0119,95.7838,95.9444,80724.0
2017-10-06 14:30:00,113.56,113.87,113.54,113.86,111514.0,95.9444,96.2063,95.9275,96.1978,111514.0
2017-10-06 15:00:00,113.84,113.89,113.73,113.8,145776.0,96.1809,96.2232,96.088,96.1471,145776.0
2017-10-06 15:30:00,113.79,113.96,113.76,113.92,269336.0,96.1387,96.2823,96.1133,96.2485,269336.0
2017-10-09 09:30:00,113.79,114.36,113.48,113.48,141142.0,96.1387,96.6203,95.8768,95.8768,141142.0
2017-10-09 10:00:00,113.47,113.79,113.44,113.63,122098.0,95.8683,96.1387,95.843,96.0035,122098.0
2017-10-09 10:30:00,113.59,113.75,113.37,113.66,48464.0,95.9697,96.1049,95.7838,96.0288,48464.0
2017-10-09 11:00:00,113.67,113.71,113.49,113.62,50112.0,96.0373,96.0711,95.8852,95.9951,50112.0
2017-10-09 11:30:00,113.64,113.77,113.49,113.67,45799.0,96.0119,96.1218,95.8852,96.0373,45799.0
2017-10-09 12:00:00,113.68,113.68,113.49,113.54,33532.0,96.0457,96.0457,95.8852,95.9275,33532.0
2017-10-09 12:30:00,113.54,113.83,113.5,113.81,40232.0,95.9275,96.1725,95.8937,96.1556,40232.0
2017-10-09 13:00:00,113.81,113.96,113.78,113.94,27858.0,96.1556,96.2823,96.1302,96.2654,27858.0
2017-10-09 13:30:00,113.9,113.99,113.78,113.97,45810.0,96.2316,96.3077,96.1302,96.2908,45810.0
2017-10-09 14:00:00,113.96,113.97,113.79,113.95,56942.0,96.2823,96.2908,96.1387,96.2739,56942.0
2017-10-09 14:30:00,113.94,114.0,113.8,113.85,62458.0,96.2654,96.3161,96.1471,96.1894,62458.0
2017-10-09 15:00:00,113.87,113.92,113.65,113.87,76267.0,96.2063,96.2485,96.0204,96.2063,76267.0
2017-10-09 15:30:00,113.87,113.89,113.67,113.86,210531.0,96.2063,96.2232,96.0373,96.1978,210531.0
2017-10-10 09:30:00,114.0,114.31,113.4,113.47,163620.0,96.3161,96.578,95.8092,95.8683,163620.0
2017-10-10 10:00:00,113.48,113.51,112.8,113.0,138663.0,95.8768,95.9021,95.3023,95.4712,138663.0
2017-10-10 10:30:00,113.02,113.13,112.84,113.03,120975.0,95.4881,95.5811,95.336,95.4966,120975.0
2017-10-10 11:00:00,113.03,113.1,112.94,113.04,109257.0,95.4966,95.5557,95.4205,95.505,109257.0
2017-10-10 11:30:00,113.06,113.13,112.94,113.0,77576.0,95.5219,95.5811,95.4205,95.4712,77576.0
2017-10-10 12:00:00,113.04,113.19,112.99,112.99,74091.0,95.505,95.6318,95.4628,95.4628,74091.0
2017-10-10 12:30:00,113.0,113.18,112.93,113.18,70797.0,95.4712,95.6233,95.4121,95.6233,70797.0
2017-10-10 13:00:00,113.17,113.17,112.96,112.99,109820.0,95.6149,95.6149,95.4374,95.4628,109820.0
2017-10-10 13:30:00,113.02,113.13,112.97,113.0,96032.0,95.4881,95.5811,95.4459,95.4712,96032.0
2017-10-10 14:00:00,113.01,113.05,112.79,112.82,102463.0,95.4797,95.5135,95.2938,95.3191,102463.0
2017-10-10 14:30:00,112.8,113.02,112.78,112.95,94170.0,95.3023,95.4881,95.2854,95.429,94170.0
2017-10-10 15:00:00,112.95,113.01,112.71,112.77,163187.0,95.429,95.4797,95.2262,95.2769,163187.0
2017-10-10 15:30:00,112.77,112.81,112.49,112.65,506232.0,95.2769,95.3107,95.0403,95.1755,506232.0
2017-10-11 09:30:00,112.69,113.1,112.56,112.84,153397.0,95.2093,95.5557,95.0995,95.336,153397.0
2017-10-11 10:00:00,112.8,113.1,112.7,112.98,126107.0,95.3023,95.5557,95.2178,95.4543,126107.0
2017-10-11 10:30:00,113.0,113.22,112.91,113.1,183166.0,95.4712,95.6571,95.3952,95.5557,183166.0
2017-10-11 11:00:00,113.13,113.16,112.92,113.01,146942.0,95.5811,95.6064,95.4036,95.4797,146942.0
2017-10-11 11:30:00,113.02,113.09,112.89,112.98,148214.0,95.4881,95.5473,95.3783,95.4543,148214.0
2017-10-11 12:00:00,112.99,113.09,112.96,113.0,190708.0,95.4628,95.5473,95.4374,95.4712,190708.0
2017-10-11 12:30:00,113.0,113.15,112.99,113.12,138593.0,95.4712,95.598,95.4628,95.5726,138593.0
2017-10-11 13:00:00,113.12,113.14,112.85,112.98,99480.0,95.5726,95.5895,95.3445,95.4543,99480.0
2017-10-11 13:30:00,112.97,113.13,112.88,113.02,94060.0,95.4459,95.5811,95.3698,95.4881,94060.0
2017-10-11 14:00:00,113.02,113.13,112.84,112.98,161498.0,95.4881,95.5811,95.336,95.4543,161498.0
2017-10-11 14:30:00,112.97,113.07,112.82,112.87,140886.0,95.4459,95.5304,95.3191,95.3614,140886.0
2017-10-11 15:00:00,112.87,113.01,112.86,113.0,179908.0,95.3614,95.4797,95.3529,95.4712,179908.0
2017-10-11 15:30:00,112.99,113.06,112.92,113.04,364418.0,95.4628,95.5219,95.4036,95.505,364418.0
2017-10-12 09:30:00,113.16,113.58,112.95,113.34,160671.0,95.6064,95.9613,95.429,95.7585,160671.0
2017-10-12 10:00:00,113.33,113.54,113.19,113.33,165002.0,95.75,95.9275,95.6318,95.75,165002.0
2017-10-12 10:30:00,113.36,113.37,113.21,113.34,132343.0,95.7754,95.7838,95.6487,95.7585,132343.0
2017-10-12 11:00:00,113.34,113.59,113.3,113.57,186109.0,95.7585,95.9697,95.7247,95.9528,186109.0
2017-10-12 11:30:00,113.6,113.69,113.48,113.53,100174.0,95.9782,96.0542,95.8768,95.919,100174.0
2017-10-12 12:00:00,113.54,113.84,113.52,113.71,98144.0,95.9275,96.1809,95.9106,96.0711,98144.0
2017-10-12 12:30:00,113.73,113.75,113.62,113.63,82280.0,96.088,96.1049,95.9951,96.0035,82280.0
2017-10-12 13:00:00,113.66,113.87,113.65,113.76,60339.0,96.0288,96.2063,96.0204,96.1133,60339.0
2017-10-12 13:30:00,113.76,113.76,113.59,113.63,55435.0,96.1133,96.1133,95.9697,96.0035,55435.0
2017-10-12 14:00:00,113.63,113.68,113.58,113.59,79542.0,96.0035,96.0457,95.9613,95.9697,79542.0
2017-10-12 14:30:00,113.59,113.66,113.56,113.62,129300.0,95.9697,96.0288,95.9444,95.9951,129300.0
2017-10-12 15:00:00,113.63,113.98,113.63,113.9,179924.0,96.0035,96.2992,96.0035,96.2316,179924.0
2017-10-12 15:30:00,113.91,113.91,113.54,113.64,373759.0,96.2401,96.2401,95.9275,96.0119,373759.0
2017-10-13 09:30:00,114.35,114.74,114.08,114.19,192696.0,96.6118,96.9413,96.3837,96.4766,192696.0
2017-10-13 10:00:00,114.22,114.29,113.61,113.63,91837.0,96.502,96.5611,95.9866,96.0035,91837.0
2017-10-13 10:30:00,113.65,113.77,113.51,113.55,62815.0,96.0204,96.1218,95.9021,95.9359,62815.0
2017-10-13 11:00:00,113.53,113.8,113.25,113.3,67754.0,95.919,96.1471,95.6824,95.7247,67754.0
2017-10-13 11:30:00,113.3,113.3,112.8,113.07,83958.0,95.7247,95.7247,95.3023,95.5304,83958.0
2017-10-13 12:00:00,113.06,113.12,112.91,113.04,74514.0,95.5219,95.5726,95.3952,95.505,74514.0
2017-10-13 12:30:00,113.02,113.08,112.94,113.03,54050.0,95.4881,95.5388,95.4205,95.4966,54050.0
2017-10-13 13:00:00,113.03,113.08,112.92,112.98,79919.0,95.4966,95.5388,95.4036,95.4543,79919.0
2017-10-13 13:30:00,112.96,113.0,112.89,112.98,49094.0,95.4374,95.4712,95.3783,95.4543,49094.0
2017-10-13 14:00:00,112.97,112.98,112.76,112.78,69019.0,95.4459,95.4543,95.2685,95.2854,69019.0
2017-10-13 14:30:00,112.77,112.88,112.49,112.49,102110.0,95.2769,95.3698,95.0403,95.0403,102110.0
2017-10-13 15:00:00,112.49,112.61,112.36,112.51,146815.0,95.0403,95.1417,94.9305,95.0572,146815.0
2017-10-13 15:30:00,112.49,112.55,112.17,112.31,354312.0,95.0403,95.091,94.77,94.8883,354312.0
2017-10-16 09:30:00,112.52,112.69,111.82,112.13,125873.0,95.0657,95.2093,94.4743,94.7362,125873.0
2017-10-16 10:00:00,112.12,112.16,111.96,112.08,103465.0,94.7277,94.7615,94.5926,94.6939,103465.0
2017-10-16 10:30:00,112.08,112.21,111.76,111.76,104191.0,94.6939,94.8038,94.4236,94.4236,104191.0
2017-10-16 11:00:00,111.79,112.14,111.79,112.13,89321.0,94.4489,94.7446,94.4489,94.7362,89321.0
2017-10-16 11:30:00,112.18,112.27,112.06,112.09,75223.0,94.7784,94.8545,94.677,94.7024,75223.0
2017-10-16 12:00:00,112.1,112.14,111.99,112.08,58404.0,94.7108,94.7446,94.6179,94.6939,58404.0
2017-10-16 12:30:00,112.08,112.13,112.06,112.08,107216.0,94.6939,94.7362,94.677,94.6939,107216.0
2017-10-16 13:00:00,112.07,112.2,112.05,112.16,109708.0,94.6855,94.7953,94.6686,94.7615,109708.0
2017-10-16 13:30:00,112.15,112.31,112.1,112.1,90313.0,94.7531,94.8883,94.7108,94.7108,90313.0
2017-10-16 14:00:00,112.1,112.21,112.09,112.14,110485.0,94.7108,94.8038,94.7024,94.7446,110485.0
2017-10-16 14:30:00,112.12,112.13,112.0,112.09,86711.0,94.7277,94.7362,94.6263,94.7024,86711.0
2017-10-16 15:00:00,112.09,112.23,112.03,112.13,154802.0,94.7024,94.8207,94.6517,94.7362,154802.0
2017-10-16 15:30:00,112.12,112.23,112.02,112.06,491542.0,94.7277,94.8207,94.6432,94.677,491542.0
2017-10-17 09:30:00,109.34,111.63,108.71,110.59,615740.0,92.379,94.3137,91.8467,93.4351,615740.0
2017-10-17 10:00:00,110.58,111.17,110.51,111.03,208940.0,93.4266,93.9251,93.3675,93.8068,208940.0
2017-10-17 10:30:00,111.04,111.18,110.87,110.91,140259.0,93.8153,93.9335,93.6716,93.7054,140259.0
2017-10-17 11:00:00,110.92,111.16,110.66,110.67,214255.0,93.7139,93.9167,93.4942,93.5027,214255.0
2017-10-17 11:30:00,110.67,110.86,110.51,110.51,134075.0,93.5027,93.6632,93.3675,93.3675,134075.0
2017-10-17 12:00:00,110.5,110.6,110.35,110.44,147365.0,93.359,93.4435,93.2323,93.3083,147365.0
2017-10-17 12:30:00,110.44,110.44,109.96,110.01,136983.0,93.3083,93.3083,92.9028,92.945,136983.0
2017-10-17 13:00:00,110.02,110.14,109.85,109.97,207443.0,92.9535,93.0549,92.8099,92.9112,207443.0
2017-10-17 13:30:00,109.98,110.21,109.98,110.06,111505.0,92.9197,93.114,92.9197,92.9873,111505.0
2017-10-17 14:00:00,110.06,110.31,110.03,110.2,217619.0,92.9873,93.1985,92.9619,93.1056,217619.0
2017-10-17 14:30:00,110.2,110.44,110.19,110.4,208242.0,93.1056,93.3083,93.0971,93.2745,208242.0
2017-10-17 15:00:00,110.43,110.76,110.42,110.64,184811.0,93.2999,93.5787,93.2914,93.4773,184811.0
2017-10-17 15:30:00,110.65,110.75,110.5,110.56,509333.0,93.4858,93.5703,93.359,93.4097,509333.0
2017-10-18 09:30:00,110.79,111.34,110.58,111.23,419678.0,93.604,94.0687,93.4266,93.9758,419678.0
2017-10-18 10:00:00,111.23,111.25,110.92,111.13,204895.0,93.9758,93.9927,93.7139,93.8913,204895.0
2017-10-18 10:30:00,111.11,111.31,110.89,111.24,142566.0,93.8744,94.0434,93.6885,93.9842,142566.0
2017-10-18 11:00:00,111.24,111.36,110.93,111.14,130860.0,93.9842,94.0856,93.7223,93.8998,130860.0
2017-10-18 11:30:00,111.16,111.37,111.05,111.33,77377.0,93.9167,94.0941,93.8237,94.0603,77377.0
2017-10-18 12:00:00,111.34,111.38,111.01,111.1,84395.0,94.0687,94.1025,93.7899,93.866,84395.0
2017-10-18 12:30:00,111.11,111.11,110.88,110.92,169684.0,93.8744,93.8744,93.6801,93.7139,169684.0
2017-10-18 13:00:00,110.93,110.95,110.67,110.72,138130.0,93.7223,93.7392,93.5027,93.5449,138130.0
2017-10-18 13:30:00,110.72,110.98,110.65,110.91,166073.0,93.5449,93.7646,93.4858,93.7054,166073.0
2017-10-18 14:00:00,110.91,111.22,110.89,111.09,133288.0,93.7054,93.9673,93.6885,93.8575,133288.0
2017-10-18 14:30:00,111.09,111.13,110.73,110.86,186381.0,93.8575,93.8913,93.5534,93.6632,186381.0
2017-10-18 15:00:00,110.86,110.95,110.66,110.76,323255.0,93.6632,93.7392,93.4942,93.5787,323255.0
2017-10-18 15:30:00,110.75,110.76,110.32,110.38,552357.0,93.5703,93.5787,93.207,93.2576,552357.0
2017-10-19 09:30:00,110.03,110.45,109.37,110.13,396377.0,92.9619,93.3168,92.4043,93.0464,396377.0
2017-10-19 10:00:00,110.12,110.43,109.59,110.4,148370.0,93.038,93.2999,92.5902,93.2745,148370.0
2017-10-19 10:30:00,110.43,111.09,110.26,111.01,163792.0,93.2999,93.8575,93.1563,93.7899,163792.0
2017-10-19 11:00:00,111.02,111.32,110.96,111.23,204712.0,93.7984,94.0518,93.7477,93.9758,204712.0
2017-10-19 11:30:00,111.25,111.34,111.1,111.17,132576.0,93.9927,94.0687,93.866,93.9251,132576.0
2017-10-19 12:00:00,111.17,111.22,110.91,110.98,119758.0,93.9251,93.9673,93.7054,93.7646,119758.0
2017-10-19 12:30:00,110.99,111.04,110.79,110.86,127121.0,93.773,93.8153,93.604,93.6632,127121.0
2017-10-19 13:00:00,110.86,111.42,110.85,111.4,127649.0,93.6632,94.1363,93.6547,94.1194,127649.0
2017-10-19 13:30:00,111.4,111.56,111.31,111.42,134489.0,94.1194,94.2546,94.0434,94.1363,134489.0
2017-10-19 14:00:00,111.43,111.7,111.41,111.67,212345.0,94.1448,94.3729,94.1279,94.3475,212345.0
2017-10-19 14:30:00,111.67,111.83,111.61,111.78,237102.0,94.3475,94.4827,94.2968,94.4405,237102.0
2017-10-19 15:00:00,111.79,112.05,111.73,112.02,344683.0,94.4489,94.6686,94.3982,94.6432,344683.0
2017-10-19 15:30:00,112.03,112.11,111.82,112.02,761273.0,94.6517,94.7193,94.4743,94.6432,761273.0
2017-10-20 09:30:00,112.95,113.0,112.28,112.81,550292.0,95.429,95.4712,94.8629,95.3107,550292.0
2017-10-20 10:00:00,112.81,112.85,112.31,112.73,199356.0,95.3107,95.3445,94.8883,95.2431,199356.0
2017-10-20 10:30:00,112.75,112.9,112.67,112.8,207905.0,95.26,95.3867,95.1924,95.3023,207905.0
2017-10-20 11:00:00,112.81,112.93,112.69,112.79,115773.0,95.3107,95.4121,95.2093,95.2938,115773.0
2017-10-20 11:30:00,112.8,112.92,112.74,112.82,124835.0,95.3023,95.4036,95.2516,95.3191,124835.0
2017-10-20 12:00:00,112.83,112.95,112.79,112.92,144887.0,95.3276,95.429,95.2938,95.4036,144887.0
2017-10-20 12:30:00,112.92,113.07,112.81,112.87,186620.0,95.4036,95.5304,95.3107,95.3614,186620.0
2017-10-20 13:00:00,112.88,113.05,112.84,113.02,338240.0,95.3698,95.5135,95.336,95.4881,338240.0
2017-10-20 13:30:00,113.01,113.09,112.95,113.04,178000.0,95.4797,95.5473,95.429,95.505,178000.0
2017-10-20 14:00:00,113.04,113.11,112.92,113.09,349032.0,95.505,95.5642,95.4036,95.5473,349032.0
2017-10-20 14:30:00,113.09,113.18,113.01,113.05,146926.0,95.5473,95.6233,95.4797,95.5135,146926.0
2017-10-20 15:00:00,113.06,113.29,113.05,113.11,371707.0,95.5219,95.7162,95.5135,95.5642,371707.0
2017-10-20 15:30:00,113.12,113.14,112.71,112.98,713443.0,95.5726,95.5895,95.2262,95.4543,713443.0
2017-10-23 09:30:00,113.0,113.33,112.24,112.69,306540.0,95.4712,95.75,94.8291,95.2093,306540.0
2017-10-23 10:00:00,112.69,113.34,112.65,113.24,301150.0,95.2093,95.7585,95.1755,95.674,301150.0
2017-10-23 10:30:00,113.31,113.49,113.12,113.41,102426.0,95.7331,95.8852,95.5726,95.8176,102426.0
2017-10-23 11:00:00,113.42,113.6,113.33,113.47,105352.0,95.8261,95.9782,95.75,95.8683,105352.0
2017-10-23 11:30:00,113.5,113.55,113.21,113.29,94130.0,95.8937,95.9359,95.6487,95.7162,94130.0
2017-10-23 12:00:00,113.33,113.41,113.29,113.37,65710.0,95.75,95.8176,95.7162,95.7838,65710.0
2017-10-23 12:30:00,113.37,113.44,113.3,113.41,117346.0,95.7838,95.843,95.7247,95.8176,117346.0
2017-10-23 13:00:00,113.4,113.45,113.11,113.22,109138.0,95.8092,95.8514,95.5642,95.6571,109138.0
2017-10-23 13:30:00,113.21,113.3,113.09,113.27,79151.0,95.6487,95.7247,95.5473,95.6993,79151.0
2017-10-23 14:00:00,113.28,113.51,113.2,113.5,370894.0,95.7078,95.9021,95.6402,95.8937,370894.0
2017-10-23 14:30:00,113.48,113.58,113.25,113.36,112410.0,95.8768,95.9613,95.6824,95.7754,112410.0
2017-10-23 15:00:00,113.37,113.44,113.26,113.38,141243.0,95.7838,95.843,95.6909,95.7923,141243.0
2017-10-23 15:30:00,113.37,113.41,113.12,113.22,479448.0,95.7838,95.8176,95.5726,95.6571,479448.0
2017-10-24 09:30:00,113.42,114.26,113.21,113.81,178580.0,95.8261,96.5358,95.6487,96.1556,178580.0
2017-10-24 10:00:00,113.86,114.01,113.65,113.82,283854.0,96.1978,96.3246,96.0204,96.164,283854.0
2017-10-24 10:30:00,113.83,113.86,113.5,113.64,164490.0,96.1725,96.1978,95.8937,96.0119,164490.0
2017-10-24 11:00:00,113.63,113.67,113.25,113.51,145529.0,96.0035,96.0373,95.6824,95.9021,145529.0
2017-10-24 11:30:00,113.51,113.52,113.13,113.19,141345.0,95.9021,95.9106,95.5811,95.6318,141345.0
2017-10-24 12:00:00,113.2,113.32,113.18,113.23,103801.0,95.6402,95.7416,95.6233,95.6655,103801.0
2017-10-24 12:30:00,113.24,113.29,113.07,113.11,122665.0,95.674,95.7162,95.5304,95.5642,122665.0
2017-10-24 13:00:00,113.12,113.19,112.91,112.97,123410.0,95.5726,95.6318,95.3952,95.4459,123410.0
2017-10-24 13:30:00,112.98,113.02,112.84,112.86,83433.0,95.4543,95.4881,95.336,95.3529,83433.0
2017-10-24 14:00:00,112.85,113.01,112.79,112.91,103189.0,95.3445,95.4797,95.2938,95.3952,103189.0
2017-10-24 14:30:00,112.92,113.03,112.8,112.82,139491.0,95.4036,95.4966,95.3023,95.3191,139491.0
2017-10-24 15:00:00,112.84,113.07,112.68,113.06,637603.0,95.336,95.5304,95.2009,95.5219,637603.0
2017-10-24 15:30:00,113.05,113.14,112.82,112.91,433345.0,95.5135,95.5895,95.3191,95.3952,433345.0
2017-10-25 09:30:00,113.08,113.49,112.4,112.48,137638.0,95.5388,95.8852,94.9643,95.0319,137638.0
2017-10-25 10:00:00,112.48,112.59,112.0,112.27,159805.0,95.0319,95.1248,94.6263,94.8545,159805.0
2017-10-25 10:30:00,112.25,112.32,111.39,111.5,155792.0,94.8376,94.8967,94.111,94.2039,155792.0
2017-10-25 11:00:00,111.51,111.55,111.11,111.19,259514.0,94.2124,94.2462,93.8744,93.942,259514.0
2017-10-25 11:30:00,111.19,111.46,110.88,110.92,280521.0,93.942,94.1701,93.6801,93.7139,280521.0
2017-10-25 12:00:00,110.9,110.93,110.46,110.68,268016.0,93.697,93.7223,93.3252,93.5111,268016.0
2017-10-25 12:30:00,110.69,110.84,110.61,110.77,248930.0,93.5196,93.6463,93.452,93.5871,248930.0
2017-10-25 13:00:00,110.77,110.77,110.52,110.54,224533.0,93.5871,93.5871,93.3759,93.3928,224533.0
2017-10-25 13:30:00,110.53,110.75,110.5,110.75,292105.0,93.3844,93.5703,93.359,93.5703,292105.0
2017-10-25 14:00:00,110.74,110.85,110.57,110.57,235942.0,93.5618,93.6547,93.4182,93.4182,235942.0
2017-10-25 14:30:00,110.56,110.6,110.14,110.23,226777.0,93.4097,93.4435,93.0549,93.1309,226777.0
2017-10-25 15:00:00,110.24,110.42,110.19,110.38,401224.0,93.1394,93.2914,93.0971,93.2576,401224.0
2017-10-25 15:30:00,110.38,110.39,109.83,110.26,885569.0,93.2576,93.2661,92.793,93.1563,885569.0
2017-10-26 09:30:00,111.72,113.88,110.82,113.77,601757.0,94.3898,96.2147,93.6294,96.1218,601757.0
2017-10-26 10:00:00,113.86,115.07,113.66,114.72,504019.0,96.1978,97.2201,96.0288,96.9244,504019.0
2017-10-26 10:30:00,114.72,115.21,114.35,114.89,335385.0,96.9244,97.3384,96.6118,97.068,335385.0
2017-10-26 11:00:00,114.93,115.03,114.25,114.74,323952.0,97.1018,97.1863,96.5273,96.9413,323952.0
2017-10-26 11:30:00,114.73,114.98,114.28,114.68,224239.0,96.9329,97.1441,96.5527,96.8906,224239.0
2017-10-26 12:00:00,114.68,114.73,114.31,114.62,130253.0,96.8906,96.9329,96.578,96.8399,130253.0
2017-10-26 12:30:00,114.64,114.97,114.47,114.78,221196.0,96.8568,97.1356,96.7132,96.9751,221196.0
2017-10-26 13:00:00,114.8,115.15,114.67,115.05,170534.0,96.992,97.2877,96.8822,97.2032,170534.0
2017-10-26 13:30:00,115.04,115.73,114.99,115.47,244796.0,97.1948,97.7777,97.1525,97.5581,244796.0
2017-10-26 14:00:00,115.45,115.53,115.26,115.44,175660.0,97.5412,97.6088,97.3807,97.5327,175660.0
2017-10-26 14:30:00,115.43,116.34,115.4,116.0,298408.0,97.5243,98.2931,97.4989,98.0059,298408.0
2017-10-26 15:00:00,116.0,116.31,115.94,116.25,367907.0,98.0059,98.2678,97.9552,98.2171,367907.0
2017-10-26 15:30:00,116.24,116.8,116.23,116.48,1195648.0,98.2086,98.6818,98.2002,98.4114,1195648.0
2017-10-27 09:30:00,116.5,119.71,116.47,118.56,1030366.0,98.4283,101.1404,98.403,100.1687,1030366.0
2017-10-27 10:00:00,118.52,118.69,117.45,117.71,316839.0,100.135,100.2786,99.2309,99.4506,316839.0
2017-10-27 10:30:00,117.75,118.41,117.75,118.4,318624.0,99.4844,100.042,99.4844,100.0336,318624.0
2017-10-27 11:00:00,118.39,118.98,118.37,118.77,270883.0,100.0251,100.5236,100.0082,100.3462,270883.0
2017-10-27 11:30:00,118.78,119.0,117.87,118.25,394926.0,100.3546,100.5405,99.5858,99.9068,394926.0
2017-10-27 12:00:00,118.27,118.63,118.07,118.45,399412.0,99.9237,100.2279,99.7548,100.0758,399412.0
2017-10-27 12:30:00,118.45,119.48,118.43,119.46,224485.0,100.0758,100.946,100.0589,100.9291,224485.0
2017-10-27 13:00:00,119.46,119.52,119.1,119.11,267762.0,100.9291,100.9798,100.625,100.6334,267762.0
2017-10-27 13:30:00,119.11,119.2,118.35,118.4,511383.0,100.6334,100.7095,99.9913,100.0336,511383.0
2017-10-27 14:00:00,118.4,118.45,117.79,117.93,332927.0,100.0336,100.0758,99.5182,99.6365,332927.0
2017-10-27 14:30:00,117.94,118.19,117.82,117.93,239825.0,99.6449,99.8561,99.5435,99.6365,239825.0
2017-10-27 15:00:00,117.92,117.93,117.53,117.53,424910.0,99.628,99.6365,99.2985,99.2985,424910.0
2017-10-27 15:30:00,117.53,117.56,116.69,117.08,854918.0,99.2985,99.3239,98.5888,98.9183,854918.0
2017-10-30 09:30:00,116.96,117.11,116.65,117.0,136488.0,98.8169,98.9437,98.555,98.8507,136488.0
2017-10-30 10:00:00,117.01,117.76,116.78,117.33,189476.0,98.8592,99.4928,98.6649,99.1295,189476.0
2017-10-30 10:30:00,117.36,117.55,117.21,117.45,127970.0,99.1549,99.3154,99.0282,99.2309,127970.0
2017-10-30 11:00:00,117.45,117.98,117.4,117.73,172898.0,99.2309,99.6787,99.1887,99.4675,172898.0
2017-10-30 11:30:00,117.72,117.74,116.95,117.24,285959.0,99.4591,99.4759,98.8085,99.0535,285959.0
2017-10-30 12:00:00,117.22,117.37,116.86,117.13,143308.0,99.0366,99.1633,98.7325,98.9606,143308.0
2017-10-30 12:30:00,117.15,117.2,116.9,117.12,121558.0,98.9775,99.0197,98.7663,98.9521,121558.0
2017-10-30 13:00:00,117.12,117.29,117.03,117.11,217030.0,98.9521,99.0958,98.8761,98.9437,217030.0
2017-10-30 13:30:00,117.09,117.24,116.98,117.03,255621.0,98.9268,99.0535,98.8338,98.8761,255621.0
2017-10-30 14:00:00,117.03,117.14,116.82,116.84,111322.0,98.8761,98.969,98.6987,98.7156,111322.0
2017-10-30 14:30:00,116.83,116.96,116.78,116.9,122200.0,98.7071,98.8169,98.6649,98.7663,122200.0
2017-10-30 15:00:00,116.9,116.98,116.45,116.51,234710.0,98.7663,98.8338,98.3861,98.4367,234710.0
2017-10-30 15:30:00,116.51,116.62,116.3,116.38,620789.0,98.4367,98.5297,98.2593,98.3269,620789.0
2017-10-31 09:30:00,116.86,116.88,115.53,115.89,275468.0,98.7325,98.7494,97.6088,97.9129,275468.0
2017-10-31 10:00:00,115.89,116.15,115.59,115.59,222850.0,97.9129,98.1326,97.6595,97.6595,222850.0
2017-10-31 10:30:00,115.54,115.96,115.34,115.87,105996.0,97.6172,97.9721,97.4482,97.896,105996.0
2017-10-31 11:00:00,115.86,116.38,115.71,116.28,212933.0,97.8876,98.3269,97.7608,98.2424,212933.0
2017-10-31 11:30:00,116.29,116.82,116.2,116.59,137319.0,98.2509,98.6987,98.1748,98.5043,137319.0
2017-10-31 12:00:00,116.6,116.66,116.4,116.63,109397.0,98.5128,98.5635,98.3438,98.5381,109397.0
2017-10-31 12:30:00,116.64,116.67,116.44,116.56,75716.0,98.5466,98.5719,98.3776,98.479,75716.0
2017-10-31 13:00:00,116.56,116.58,116.3,116.3,83252.0,98.479,98.4959,98.2593,98.2593,83252.0
2017-10-31 13:30:00,116.33,116.4,116.2,116.22,90219.0,98.2847,98.3438,98.1748,98.1917,90219.0
2017-10-31 14:00:00,116.22,116.24,116.08,116.13,117643.0,98.1917,98.2086,98.0735,98.1157,117643.0
2017-10-31 14:30:00,116.1,116.36,116.0,116.36,104989.0,98.0903,98.31,98.0059,98.31,104989.0
2017-10-31 15:00:00,116.36,116.37,116.19,116.23,199400.0,98.31,98.3185,98.1664,98.2002,199400.0
2017-10-31 15:30:00,116.22,116.22,115.63,115.79,327868.0,98.1917,98.1917,97.6933,97.8284,327868.0
2017-11-01 09:30:00,116.59,117.0,116.23,116.44,222564.0,98.5043,98.8507,98.2002,98.3776,222564.0
2017-11-01 10:00:00,116.44,116.63,116.13,116.28,112396.0,98.3776,98.5381,98.1157,98.2424,112396.0
2017-11-01 10:30:00,116.3,116.7,116.09,116.1,173332.0,98.2593,98.5973,98.0819,98.0903,173332.0
2017-11-01 11:00:00,116.16,116.63,116.16,116.29,92680.0,98.141,98.5381,98.141,98.2509,92680.0
2017-11-01 11:30:00,116.31,116.64,116.17,116.53,146470.0,98.2678,98.5466,98.1495,98.4536,146470.0
2017-11-01 12:00:00,116.53,116.81,116.47,116.81,73997.0,98.4536,98.6902,98.403,98.6902,73997.0
2017-11-01 12:30:00,116.79,116.86,116.54,116.64,154010.0,98.6733,98.7325,98.4621,98.5466,154010.0
2017-11-01 13:00:00,116.64,116.83,116.53,116.81,96816.0,98.5466,98.7071,98.4536,98.6902,96816.0
2017-11-01 13:30:00,116.81,116.99,116.76,116.96,122736.0,98.6902,98.8423,98.648,98.8169,122736.0
2017-11-01 14:00:00,116.95,117.0,116.78,116.84,99997.0,98.8085,98.8507,98.6649,98.7156,99997.0
2017-11-01 14:30:00,116.86,117.24,116.86,117.13,199390.0,98.7325,99.0535,98.7325,98.9606,199390.0
2017-11-01 15:00:00,117.12,117.16,116.85,117.16,344658.0,98.9521,98.9859,98.724,98.9859,344658.0
2017-11-01 15:30:00,117.17,117.18,116.84,116.99,351533.0,98.9944,99.0028,98.7156,98.8423,351533.0
2017-11-02 09:30:00,116.47,117.26,116.47,117.15,253276.0,98.403,99.0704,98.403,98.9775,253276.0
2017-11-02 10:00:00,117.15,117.17,116.52,116.93,282439.0,98.9775,98.9944,98.4452,98.7916,282439.0
2017-11-02 10:30:00,116.93,117.22,116.75,117.07,151883.0,98.7916,99.0366,98.6395,98.9099,151883.0
2017-11-02 11:00:00,117.07,117.1,116.35,116.48,115742.0,98.9099,98.9352,98.3016,98.4114,115742.0
2017-11-02 11:30:00,116.53,117.05,116.5,116.97,92025.0,98.4536,98.893,98.4283,98.8254,92025.0
2017-11-02 12:00:00,116.98,117.46,116.92,117.31,82455.0,98.8338,99.2394,98.7831,99.1127,82455.0
2017-11-02 12:30:00,117.31,117.37,117.2,117.3,121512.0,99.1127,99.1633,99.0197,99.1042,121512.0
2017-11-02 13:00:00,117.31,117.38,117.09,117.16,76152.0,99.1127,99.1718,98.9268,98.9859,76152.0
2017-11-02 13:30:00,117.18,117.29,117.09,117.19,123802.0,99.0028,99.0958,98.9268,99.0113,123802.0
2017-11-02 14:00:00,117.17,117.37,117.1,117.37,107389.0,98.9944,99.1633,98.9352,99.1633,107389.0
2017-11-02 14:30:00,117.38,117.78,117.35,117.69,183211.0,99.1718,99.5097,99.1464,99.4337,183211.0
2017-11-02 15:00:00,117.7,118.7,117.55,118.56,319592.0,99.4422,100.287,99.3154,100.1687,319592.0
2017-11-02 15:30:00,118.56,118.56,118.17,118.39,460376.0,100.1687,100.1687,99.8392,100.0251,460376.0
2017-11-03 09:30:00,118.23,118.3,116.81,117.53,197720.0,99.8899,99.9491,98.6902,99.2985,197720.0
2017-11-03 10:00:00,117.54,117.63,117.11,117.11,118863.0,99.307,99.383,98.9437,98.9437,118863.0
2017-11-03 10:30:00,117.07,117.42,116.98,117.2,128658.0,98.9099,99.2056,98.8338,99.0197,128658.0
2017-11-03 11:00:00,117.2,117.41,117.07,117.17,122275.0,99.0197,99.1971,98.9099,98.9944,122275.0
2017-11-03 11:30:00,117.15,117.26,116.9,117.18,104457.0,98.9775,99.0704,98.7663,99.0028,104457.0
2017-11-03 12:00:00,117.2,117.37,117.09,117.26,83020.0,99.0197,99.1633,98.9268,99.0704,83020.0
2017-11-03 12:30:00,117.27,117.3,117.12,117.15,61612.0,99.0789,99.1042,98.9521,98.9775,61612.0
2017-11-03 13:00:00,117.15,117.38,117.14,117.32,54441.0,98.9775,99.1718,98.969,99.1211,54441.0
2017-11-03 13:30:00,117.31,117.41,117.29,117.37,56708.0,99.1127,99.1971,99.0958,99.1633,56708.0
2017-11-03 14:00:00,117.38,117.41,117.15,117.15,78720.0,99.1718,99.1971,98.9775,98.9775,78720.0
2017-11-03 14:30:00,117.13,117.17,116.95,116.99,61811.0,98.9606,98.9944,98.8085,98.8423,61811.0
2017-11-03 15:00:00,116.97,117.09,116.75,117.01,114476.0,98.8254,98.9268,98.6395,98.8592,114476.0
2017-11-03 15:30:00,117.01,117.2,116.91,117.18,266966.0,98.8592,99.0197,98.7747,99.0028,266966.0
2017-11-06 09:30:00,117.34,117.35,116.49,117.0,79754.0,99.138,99.1464,98.4199,98.8507,79754.0
2017-11-06 10:00:00,116.98,117.08,116.87,116.94,47610.0,98.8338,98.9183,98.7409,98.8,47610.0
2017-11-06 10:30:00,116.95,117.3,116.94,116.98,37898.0,98.8085,99.1042,98.8,98.8338,37898.0
2017-11-06 11:00:00,117.01,117.19,116.99,117.13,45608.0,98.8592,99.0113,98.8423,98.9606,45608.0
2017-11-06 11:30:00,117.14,117.19,117.06,117.12,38943.0,98.969,99.0113,98.9014,98.9521,38943.0
2017-11-06 12:00:00,117.12,117.15,116.96,117.06,41932.0,98.9521,98.9775,98.8169,98.9014,41932.0
2017-11-06 12:30:00,117.07,117.44,117.06,117.41,46875.0,98.9099,99.2225,98.9014,99.1971,46875.0
2017-11-06 13:00:00,117.42,117.54,117.4,117.46,64842.0,99.2056,99.307,99.1887,99.2394,64842.0
2017-11-06 13:30:00,117.48,117.69,117.43,117.56,68177.0,99.2563,99.4337,99.214,99.3239,68177.0
2017-11-06 14:00:00,117.6,117.65,117.5,117.57,62408.0,99.3577,99.3999,99.2732,99.3323,62408.0
2017-11-06 14:30:00,117.56,117.7,117.49,117.58,66456.0,99.3239,99.4422,99.2647,99.3408,66456.0
2017-11-06 15:00:00,117.55,117.6,117.46,117.51,64848.0,99.3154,99.3577,99.2394,99.2816,64848.0
2017-11-06 15:30:00,117.51,117.58,117.3,117.33,230830.0,99.2816,99.3408,99.1042,99.1295,230830.0
2017-11-07 09:30:00,117.05,117.45,116.61,117.43,173578.0,98.893,99.2309,98.5212,99.214,173578.0
2017-11-07 10:00:00,117.42,117.61,116.97,117.24,98478.0,99.2056,99.3661,98.8254,99.0535,98478.0
2017-11-07 10:30:00,117.26,117.36,116.98,117.26,99558.0,99.0704,99.1549,98.8338,99.0704,99558.0
2017-11-07 11:00:00,117.28,117.33,116.91,117.1,106861.0,99.0873,99.1295,98.7747,98.9352,106861.0
2017-11-07 11:30:00,117.13,117.23,117.0,117.08,75689.0,98.9606,99.0451,98.8507,98.9183,75689.0
2017-11-07 12:00:00,117.07,117.21,117.04,117.17,36633.0,98.9099,99.0282,98.8845,98.9944,36633.0
2017-11-07 12:30:00,117.2,117.21,117.15,117.17,36279.0,99.0197,99.0282,98.9775,98.9944,36279.0
2017-11-07 13:00:00,117.18,117.37,117.17,117.33,37926.0,99.0028,99.1633,98.9944,99.1295,37926.0
2017-11-07 13:30:00,117.34,117.5,117.29,117.37,45224.0,99.138,99.2732,99.0958,99.1633,45224.0
2017-11-07 14:00:00,117.37,117.45,117.0,117.23,63124.0,99.1633,99.2309,98.8507,99.0451,63124.0
2017-11-07 14:30:00,117.23,117.27,117.02,117.05,65492.0,99.0451,99.0789,98.8676,98.893,65492.0
2017-11-07 15:00:00,117.04,117.12,116.79,117.0,108242.0,98.8845,98.9521,98.6733,98.8507,108242.0
2017-11-07 15:30:00,117.01,117.08,116.83,117.03,223304.0,98.8592,98.9183,98.7071,98.8761,223304.0
2017-11-08 09:30:00,116.62,116.87,116.05,116.19,187929.0,98.5297,98.7409,98.0481,98.1664,187929.0
2017-11-08 10:00:00,116.17,117.02,116.17,116.56,233735.0,98.1495,98.8676,98.1495,98.479,233735.0
2017-11-08 10:30:00,116.58,116.77,116.42,116.67,88284.0,98.4959,98.6564,98.3607,98.5719,88284.0
2017-11-08 11:00:00,116.67,116.91,116.66,116.85,150481.0,98.5719,98.7747,98.5635,98.724,150481.0
2017-11-08 11:30:00,116.83,117.08,116.74,116.89,75924.0,98.7071,98.9183,98.6311,98.7578,75924.0
2017-11-08 12:00:00,116.89,117.14,116.86,117.11,47076.0,98.7578,98.969,98.7325,98.9437,47076.0
2017-11-08 12:30:00,117.11,117.29,116.88,117.26,46267.0,98.9437,99.0958,98.7494,99.0704,46267.0
2017-11-08 13:00:00,117.25,117.44,117.17,117.44,65754.0,99.062,99.2225,98.9944,99.2225,65754.0
2017-11-08 13:30:00,117.46,117.49,117.17,117.29,103315.0,99.2394,99.2647,98.9944,99.0958,103315.0
2017-11-08 14:00:00,117.26,118.17,117.22,117.83,352134.0,99.0704,99.8392,99.0366,99.552,352134.0
2017-11-08 14:30:00,117.81,117.81,117.34,117.39,107295.0,99.5351,99.5351,99.138,99.1802,107295.0
2017-11-08 15:00:00,117.4,117.77,117.32,117.63,131365.0,99.1887,99.5013,99.1211,99.383,131365.0
2017-11-08 15:30:00,117.61,117.83,117.53,117.78,437960.0,99.3661,99.552,99.2985,99.5097,437960.0
2017-11-09 09:30:00,116.92,117.54,116.5,117.13,127006.0,98.7831,99.307,98.4283,98.9606,127006.0
2017-11-09 10:00:00,117.2,117.73,116.97,117.44,106255.0,99.0197,99.4675,98.8254,99.2225,106255.0
2017-11-09 10:30:00,117.49,117.61,117.13,117.56,84992.0,99.2647,99.3661,98.9606,99.3239,84992.0
2017-11-09 11:00:00,117.56,117.79,117.47,117.61,171056.0,99.3239,99.5182,99.2478,99.3661,171056.0
2017-11-09 11:30:00,117.63,117.65,117.02,117.14,155792.0,99.383,99.3999,98.8676,98.969,155792.0
2017-11-09 12:00:00,117.14,117.18,116.75,116.79,102770.0,98.969,99.0028,98.6395,98.6733,102770.0
2017-11-09 12:30:00,116.75,117.04,116.69,117.02,86558.0,98.6395,98.8845,98.5888,98.8676,86558.0
2017-11-09 13:00:00,117.01,117.04,116.7,116.97,61722.0,98.8592,98.8845,98.5973,98.8254,61722.0
2017-11-09 13:30:00,116.96,117.24,116.94,117.04,114064.0,98.8169,99.0535,98.8,98.8845,114064.0
2017-11-09 14:00:00,117.0,117.35,116.99,117.22,102609.0,98.8507,99.1464,98.8423,99.0366,102609.0
2017-11-09 14:30:00,117.21,117.33,117.05,117.17,119868.0,99.0282,99.1295,98.893,98.9944,119868.0
2017-11-09 15:00:00,117.14,117.25,117.0,117.15,164053.0,98.969,99.062,98.8507,98.9775,164053.0
2017-11-09 15:30:00,117.16,117.29,117.04,117.08,379660.0,98.9859,99.0958,98.8845,98.9183,379660.0
2017-11-10 09:30:00,116.75,117.3,116.65,116.89,118033.0,98.6395,99.1042,98.555,98.7578,118033.0
2017-11-10 10:00:00,116.91,117.04,116.58,116.77,117677.0,98.7747,98.8845,98.4959,98.6564,117677.0
2017-11-10 10:30:00,116.79,116.82,116.34,116.64,104167.0,98.6733,98.6987,98.2931,98.5466,104167.0
2017-11-10 11:00:00,116.64,116.89,116.57,116.83,109925.0,98.5466,98.7578,98.4874,98.7071,109925.0
2017-11-10 11:30:00,116.82,117.05,116.69,116.94,65257.0,98.6987,98.893,98.5888,98.8,65257.0
2017-11-10 12:00:00,116.94,117.1,116.87,116.87,85991.0,98.8,98.9352,98.7409,98.7409,85991.0
2017-11-10 12:30:00,116.89,116.95,116.75,116.75,63094.0,98.7578,98.8085,98.6395,98.6395,63094.0
2017-11-10 13:00:00,116.75,116.76,116.58,116.61,47552.0,98.6395,98.648,98.4959,98.5212,47552.0
2017-11-10 13:30:00,116.6,116.78,116.55,116.73,71346.0,98.5128,98.6649,98.4705,98.6226,71346.0
2017-11-10 14:00:00,116.76,116.98,116.76,116.92,70318.0,98.648,98.8338,98.648,98.7831,70318.0
2017-11-10 14:30:00,116.94,117.06,116.85,117.0,79099.0,98.8,98.9014,98.724,98.8507,79099.0
2017-11-10 15:00:00,117.02,117.04,116.97,116.98,114241.0,98.8676,98.8845,98.8254,98.8338,114241.0
2017-11-10 15:30:00,116.98,116.99,116.67,116.71,339706.0,98.8338,98.8423,98.5719,98.6057,339706.0
2017-11-13 09:30:00,115.63,116.22,115.19,116.16,267543.0,97.6933,98.1917,97.3215,98.141,267543.0
2017-11-13 10:00:00,116.19,116.27,115.94,116.07,136245.0,98.1664,98.234,97.9552,98.065,136245.0
2017-11-13 10:30:00,116.14,116.14,115.87,116.03,74256.0,98.1241,98.1241,97.896,98.0312,74256.0
2017-11-13 11:00:00,116.02,116.29,115.94,116.22,75242.0,98.0228,98.2509,97.9552,98.1917,75242.0
2017-11-13 11:30:00,116.21,116.4,116.13,116.35,63278.0,98.1833,98.3438,98.1157,98.3016,63278.0
2017-11-13 12:00:00,116.39,116.46,116.26,116.26,47062.0,98.3354,98.3945,98.2255,98.2255,47062.0
2017-11-13 12:30:00,116.28,116.38,116.25,116.35,45961.0,98.2424,98.3269,98.2171,98.3016,45961.0
2017-11-13 13:00:00,116.35,116.35,116.06,116.11,60277.0,98.3016,98.3016,98.0566,98.0988,60277.0
2017-11-13 13:30:00,116.1,116.23,116.0,116.19,68926.0,98.0903,98.2002,98.0059,98.1664,68926.0
2017-11-13 14:00:00,116.2,116.28,116.14,116.21,83853.0,98.1748,98.2424,98.1241,98.1833,83853.0
2017-11-13 14:30:00,116.22,116.53,116.18,116.41,182250.0,98.1917,98.4536,98.1579,98.3523,182250.0
2017-11-13 15:00:00,116.38,116.42,116.33,116.4,138716.0,98.3269,98.3607,98.2847,98.3438,138716.0
2017-11-13 15:30:00,116.4,116.55,116.35,116.49,399915.0,98.3438,98.4705,98.3016,98.4199,399915.0
2017-11-14 09:30:00,116.17,116.59,115.9,116.21,189766.0,98.1495,98.5043,97.9214,98.1833,189766.0
2017-11-14 10:00:00,116.23,116.41,116.1,116.23,135424.0,98.2002,98.3523,98.0903,98.2002,135424.0
2017-11-14 10:30:00,116.24,116.63,116.16,116.49,124692.0,98.2086,98.5381,98.141,98.4199,124692.0
2017-11-14 11:00:00,116.41,116.67,116.31,116.59,138154.0,98.3523,98.5719,98.2678,98.5043,138154.0
2017-11-14 11:30:00,116.59,116.72,116.41,116.57,112484.0,98.5043,98.6142,98.3523,98.4874,112484.0
2017-11-14 12:00:00,116.57,116.83,116.31,116.78,126501.0,98.4874,98.7071,98.2678,98.6649,126501.0
2017-11-14 12:30:00,116.79,116.89,116.49,116.66,115806.0,98.6733,98.7578,98.4199,98.5635,115806.0
2017-11-14 13:00:00,116.66,116.71,116.53,116.57,86831.0,98.5635,98.6057,98.4536,98.4874,86831.0
2017-11-14 13:30:00,116.59,116.64,116.47,116.56,212238.0,98.5043,98.5466,98.403,98.479,212238.0
2017-11-14 14:00:00,116.57,116.58,116.3,116.53,89808.0,98.4874,98.4959,98.2593,98.4536,89808.0
2017-11-14 14:30:00,116.55,116.55,116.3,116.4,112746.0,98.4705,98.4705,98.2593,98.3438,112746.0
2017-11-14 15:00:00,116.4,116.59,116.4,116.56,370038.0,98.3438,98.5043,98.3438,98.479,370038.0
2017-11-14 15:30:00,116.57,116.58,116.17,116.2,410257.0,98.4874,98.4959,98.1495,98.1748,410257.0
2017-11-15 09:30:00,115.9,116.39,115.79,116.37,368220.0,97.9214,98.3354,97.8284,98.3185,368220.0
2017-11-15 10:00:00,116.39,116.71,116.04,116.62,176766.0,98.3354,98.6057,98.0397,98.5297,176766.0
2017-11-15 10:30:00,116.64,116.91,116.34,116.86,187416.0,98.5466,98.7747,98.2931,98.7325,187416.0
2017-11-15 11:00:00,116.88,116.94,116.69,116.76,128087.0,98.7494,98.8,98.5888,98.648,128087.0
2017-11-15 11:30:00,116.76,116.76,116.34,116.39,70736.0,98.648,98.648,98.2931,98.3354,70736.0
2017-11-15 12:00:00,116.38,116.39,115.97,116.05,94994.0,98.3269,98.3354,97.9805,98.0481,94994.0
2017-11-15 12:30:00,116.06,116.15,115.97,116.09,62518.0,98.0566,98.1326,97.9805,98.0819,62518.0
2017-11-15 13:00:00,116.08,116.15,115.98,116.04,108434.0,98.0735,98.1326,97.989,98.0397,108434.0
2017-11-15 13:30:00,116.05,116.09,115.65,115.72,164520.0,98.0481,98.0819,97.7102,97.7693,164520.0
2017-11-15 14:00:00,115.72,115.82,115.63,115.74,83050.0,97.7693,97.8538,97.6933,97.7862,83050.0
2017-11-15 14:30:00,115.75,115.75,115.49,115.59,100578.0,97.7946,97.7946,97.575,97.6595,100578.0
2017-11-15 15:00:00,115.58,116.02,115.56,115.82,122059.0,97.651,98.0228,97.6341,97.8538,122059.0
2017-11-15 15:30:00,115.82,115.9,115.48,115.66,340270.0,97.8538,97.9214,97.5665,97.7186,340270.0
2017-11-16 09:30:00,115.99,116.19,115.39,115.39,177865.0,97.9974,98.1664,97.4905,97.4905,177865.0
2017-11-16 10:00:00,115.39,116.04,115.39,116.0,108102.0,97.4905,98.0397,97.4905,98.0059,108102.0
2017-11-16 10:30:00,116.03,116.42,115.99,116.28,98620.0,98.0312,98.3607,97.9974,98.2424,98620.0
2017-11-16 11:00:00,116.3,116.39,116.14,116.25,103658.0,98.2593,98.3354,98.1241,98.2171,103658.0
2017-11-16 11:30:00,116.24,116.33,116.11,116.22,97940.0,98.2086,98.2847,98.0988,98.1917,97940.0
2017-11-16 12:00:00,116.21,116.72,116.2,116.67,82107.0,98.1833,98.6142,98.1748,98.5719,82107.0
2017-11-16 12:30:00,116.71,116.72,116.35,116.38,95097.0,98.6057,98.6142,98.3016,98.3269,95097.0
2017-11-16 13:00:00,116.4,116.88,116.38,116.88,125814.0,98.3438,98.7494,98.3269,98.7494,125814.0
2017-11-16 13:30:00,116.89,117.1,116.76,117.08,138595.0,98.7578,98.9352,98.648,98.9183,138595.0
2017-11-16 14:00:00,117.07,117.13,116.72,116.8,163483.0,98.9099,98.9606,98.6142,98.6818,163483.0
2017-11-16 14:30:00,116.8,116.89,116.55,116.6,116907.0,98.6818,98.7578,98.4705,98.5128,116907.0
2017-11-16 15:00:00,116.6,116.67,116.39,116.45,127613.0,98.5128,98.5719,98.3354,98.3861,127613.0
2017-11-16 15:30:00,116.45,116.64,116.31,116.56,333553.0,98.3861,98.5466,98.2678,98.479,333553.0
2017-11-17 09:30:00,116.07,116.68,115.5,116.63,281643.0,98.065,98.5804,97.5834,98.5381,281643.0
2017-11-17 10:00:00,116.65,116.84,116.33,116.34,111321.0,98.555,98.7156,98.2847,98.2931,111321.0
2017-11-17 10:30:00,116.36,116.37,115.95,116.22,101004.0,98.31,98.3185,97.9636,98.1917,101004.0
2017-11-17 11:00:00,116.25,116.37,115.91,115.96,83650.0,98.2171,98.3185,97.9298,97.9721,83650.0
2017-11-17 11:30:00,115.97,115.98,115.56,115.62,92553.0,97.9805,97.989,97.6341,97.6848,92553.0
2017-11-17 12:00:00,115.65,115.78,115.54,115.75,59677.0,97.7102,97.82,97.6172,97.7946,59677.0
2017-11-17 12:30:00,115.75,115.85,115.7,115.85,82124.0,97.7946,97.8791,97.7524,97.8791,82124.0
2017-11-17 13:00:00,115.85,116.0,115.66,115.73,90534.0,97.8791,98.0059,97.7186,97.7777,90534.0
2017-11-17 13:30:00,115.73,115.79,115.7,115.75,52387.0,97.7777,97.8284,97.7524,97.7946,52387.0
2017-11-17 14:00:00,115.76,115.83,115.59,115.69,73106.0,97.8031,97.8622,97.6595,97.7439,73106.0
2017-11-17 14:30:00,115.71,115.87,115.69,115.81,90551.0,97.7608,97.896,97.7439,97.8453,90551.0
2017-11-17 15:00:00,115.81,115.93,115.68,115.69,111231.0,97.8453,97.9467,97.7355,97.7439,111231.0
2017-11-17 15:30:00,115.68,115.86,115.5,115.61,317086.0,97.7355,97.8876,97.5834,97.6764,317086.0
2017-11-20 09:30:00,115.94,116.0,115.26,115.39,124635.0,97.9552,98.0059,97.3807,97.4905,124635.0
2017-11-20 10:00:00,115.36,115.53,115.16,115.37,236928.0,97.4651,97.6088,97.2962,97.4736,236928.0
2017-11-20 10:30:00,115.39,115.67,115.36,115.6,78305.0,97.4905,97.7271,97.4651,97.6679,78305.0
2017-11-20 11:00:00,115.57,115.79,115.44,115.47,87305.0,97.6426,97.8284,97.5327,97.5581,87305.0
2017-11-20 11:30:00,115.49,115.57,115.34,115.43,76074.0,97.575,97.6426,97.4482,97.5243,76074.0
2017-11-20 12:00:00,115.42,115.48,115.31,115.38,48566.0,97.5158,97.5665,97.4229,97.482,48566.0
2017-11-20 12:30:00,115.38,115.7,115.37,115.57,65341.0,97.482,97.7524,97.4736,97.6426,65341.0
2017-11-20 13:00:00,115.56,115.56,115.37,115.44,51668.0,97.6341,97.6341,97.4736,97.5327,51668.0
2017-11-20 13:30:00,115.44,115.44,115.21,115.25,91892.0,97.5327,97.5327,97.3384,97.3722,91892.0
2017-11-20 14:00:00,115.27,115.51,115.26,115.44,60603.0,97.3891,97.5919,97.3807,97.5327,60603.0
2017-11-20 14:30:00,115.46,115.67,115.34,115.6,82136.0,97.5496,97.7271,97.4482,97.6679,82136.0
2017-11-20 15:00:00,115.61,115.9,115.57,115.87,114841.0,97.6764,97.9214,97.6426,97.896,114841.0
2017-11-20 15:30:00,115.87,116.1,115.84,116.0,378760.0,97.896,98.0903,97.8707,98.0059,378760.0
2017-11-21 09:30:00,116.11,116.67,115.93,116.59,196295.0,98.0988,98.5719,97.9467,98.5043,196295.0
2017-11-21 10:00:00,116.65,117.0,116.51,116.96,103612.0,98.555,98.8507,98.4367,98.8169,103612.0
2017-11-21 10:30:00,116.97,117.07,116.79,116.98,130383.0,98.8254,98.9099,98.6733,98.8338,130383.0
2017-11-21 11:00:00,116.96,116.97,116.74,116.8,120136.0,98.8169,98.8254,98.6311,98.6818,120136.0
2017-11-21 11:30:00,116.78,117.05,116.74,116.87,89218.0,98.6649,98.893,98.6311,98.7409,89218.0
2017-11-21 12:00:00,116.9,116.97,116.69,116.87,83549.0,98.7663,98.8254,98.5888,98.7409,83549.0
2017-11-21 12:30:00,116.88,116.94,116.78,116.92,84938.0,98.7494,98.8,98.6649,98.7831,84938.0
2017-11-21 13:00:00,116.91,117.05,116.84,116.97,175536.0,98.7747,98.893,98.7156,98.8254,175536.0
2017-11-21 13:30:00,116.97,117.12,116.93,117.04,167820.0,98.8254,98.9521,98.7916,98.8845,167820.0
2017-11-21 14:00:00,117.06,117.06,116.81,116.98,110457.0,98.9014,98.9014,98.6902,98.8338,110457.0
2017-11-21 14:30:00,116.97,117.01,116.9,117.0,115073.0,98.8254,98.8592,98.7663,98.8507,115073.0
2017-11-21 15:00:00,117.0,117.02,116.77,116.8,164934.0,98.8507,98.8676,98.6564,98.6818,164934.0
2017-11-21 15:30:00,116.79,117.2,116.78,117.11,835568.0,98.6733,99.0197,98.6649,98.9437,835568.0
2017-11-22 09:30:00,117.33,117.76,116.96,117.44,238353.0,99.1295,99.4928,98.8169,99.2225,238353.0
2017-11-22 10:00:00,117.44,118.06,117.19,117.84,205459.0,99.2225,99.7463,99.0113,99.5604,205459.0
2017-11-22 10:30:00,117.83,117.94,117.72,117.92,136061.0,99.552,99.6449,99.4591,99.628,136061.0
2017-11-22 11:00:00,117.9,117.91,117.5,117.5,110245.0,99.6111,99.6196,99.2732,99.2732,110245.0
2017-11-22 11:30:00,117.5,117.66,117.37,117.57,75326.0,99.2732,99.4084,99.1633,99.3323,75326.0
2017-11-22 12:00:00,117.57,117.87,117.57,117.81,80467.0,99.3323,99.5858,99.3323,99.5351,80467.0
2017-11-22 12:30:00,117.8,117.82,117.68,117.73,59782.0,99.5266,99.5435,99.4253,99.4675,59782.0
2017-11-22 13:00:00,117.73,117.8,117.58,117.7,84782.0,99.4675,99.5266,99.3408,99.4422,84782.0
2017-11-22 13:30:00,117.72,117.81,117.55,117.76,60580.0,99.4591,99.5351,99.3154,99.4928,60580.0
2017-11-22 14:00:00,117.76,117.86,117.67,117.73,87755.0,99.4928,99.5773,99.4168,99.4675,87755.0
2017-11-22 14:30:00,117.76,117.91,117.72,117.82,88237.0,99.4928,99.6196,99.4591,99.5435,88237.0
2017-11-22 15:00:00,117.81,117.94,117.78,117.84,111566.0,99.5351,99.6449,99.5097,99.5604,111566.0
2017-11-22 15:30:00,117.85,117.99,117.82,117.88,431308.0,99.5689,99.6872,99.5435,99.5942,431308.0
2017-11-24 09:30:00,118.03,118.87,117.79,118.3,192404.0,99.721,100.4307,99.5182,99.9491,192404.0
2017-11-24 10:00:00,118.31,118.74,118.26,118.55,107473.0,99.9575,100.3208,99.9153,100.1603,107473.0
2017-11-24 10:30:00,118.6,118.6,118.03,118.03,79959.0,100.2025,100.2025,99.721,99.721,79959.0
2017-11-24 11:00:00,118.02,118.2,117.94,118.08,88510.0,99.7125,99.8646,99.6449,99.7632,88510.0
2017-11-24 11:30:00,118.06,118.29,118.01,118.16,100198.0,99.7463,99.9406,99.7041,99.8308,100198.0
2017-11-24 12:00:00,118.15,118.29,118.02,118.26,137852.0,99.8223,99.9406,99.7125,99.9153,137852.0
2017-11-24 12:30:00,118.25,118.31,118.03,118.26,234155.0,99.9068,99.9575,99.721,99.9153,234155.0
2017-11-27 09:30:00,118.09,118.45,117.26,117.46,156769.0,99.7717,100.0758,99.0704,99.2394,156769.0
2017-11-27 10:00:00,117.44,117.49,117.06,117.12,188413.0,99.2225,99.2647,98.9014,98.9521,188413.0
2017-11-27 10:30:00,117.16,117.38,116.82,116.93,135965.0,98.9859,99.1718,98.6987,98.7916,135965.0
2017-11-27 11:00:00,116.91,116.99,116.37,116.4,155695.0,98.7747,98.8423,98.3185,98.3438,155695.0
2017-11-27 11:30:00,116.39,116.44,115.69,115.82,245679.0,98.3354,98.3776,97.7439,97.8538,245679.0
2017-11-27 12:00:00,115.83,116.45,115.81,116.45,136153.0,97.8622,98.3861,97.8453,98.3861,136153.0
2017-11-27 12:30:00,116.45,117.1,116.35,116.86,192439.0,98.3861,98.9352,98.3016,98.7325,192439.0
2017-11-27 13:00:00,116.86,117.02,116.6,116.95,132420.0,98.7325,98.8676,98.5128,98.8085,132420.0
2017-11-27 13:30:00,116.96,117.07,116.91,117.07,175961.0,98.8169,98.9099,98.7747,98.9099,175961.0
2017-11-27 14:00:00,117.07,117.34,117.04,117.28,151729.0,98.9099,99.138,98.8845,99.0873,151729.0
2017-11-27 14:30:00,117.28,117.36,116.85,117.02,161529.0,99.0873,99.1549,98.724,98.8676,161529.0
2017-11-27 15:00:00,117.0,117.06,116.69,117.03,219678.0,98.8507,98.9014,98.5888,98.8761,219678.0
2017-11-27 15:30:00,117.04,117.32,116.98,117.15,404394.0,98.8845,99.1211,98.8338,98.9775,404394.0
2017-11-28 09:30:00,117.25,117.32,116.69,117.18,314458.0,99.062,99.1211,98.5888,99.0028,314458.0
2017-11-28 10:00:00,117.18,117.25,116.51,116.71,198284.0,99.0028,99.062,98.4367,98.6057,198284.0
2017-11-28 10:30:00,116.72,117.22,116.72,117.1,309312.0,98.6142,99.0366,98.6142,98.9352,309312.0
2017-11-28 11:00:00,117.1,117.29,117.07,117.1,143164.0,98.9352,99.0958,98.9099,98.9352,143164.0
2017-11-28 11:30:00,117.12,117.15,116.78,116.78,143836.0,98.9521,98.9775,98.6649,98.6649,143836.0
2017-11-28 12:00:00,116.8,117.22,116.78,117.1,120523.0,98.6818,99.0366,98.6649,98.9352,120523.0
2017-11-28 12:30:00,117.1,117.22,116.95,117.09,78088.0,98.9352,99.0366,98.8085,98.9268,78088.0
2017-11-28 13:00:00,117.09,117.35,117.08,117.21,230936.0,98.9268,99.1464,98.9183,99.0282,230936.0
2017-11-28 13:30:00,117.2,117.25,117.09,117.18,107278.0,99.0197,99.062,98.9268,99.0028,107278.0
2017-11-28 14:00:00,117.16,117.17,116.63,116.7,217498.0,98.9859,98.9944,98.5381,98.5973,217498.0
2017-11-28 14:30:00,116.7,118.07,116.7,117.98,293451.0,98.5973,99.7548,98.5973,99.6787,293451.0
2017-11-28 15:00:00,117.98,118.59,117.9,118.48,293500.0,99.6787,100.1941,99.6111,100.1012,293500.0
2017-11-28 15:30:00,118.49,119.05,118.2,118.82,809435.0,100.1096,100.5827,99.8646,100.3884,809435.0
2017-11-29 09:30:00,118.53,120.62,118.13,120.39,860082.0,100.6851,102.4604,100.3453,102.2651,860082.0
2017-11-29 10:00:00,120.39,120.86,119.96,120.18,419243.0,102.2651,102.6643,101.8998,102.0867,419243.0
2017-11-29 10:30:00,120.16,120.29,119.79,119.99,458038.0,102.0697,102.1801,101.7554,101.9253,458038.0
2017-11-29 11:00:00,120.0,120.04,119.81,120.02,267307.0,101.9338,101.9678,101.7724,101.9508,267307.0
2017-11-29 11:30:00,119.99,120.23,119.82,120.0,461814.0,101.9253,102.1292,101.7809,101.9338,461814.0
2017-11-29 12:00:00,120.05,120.56,119.97,120.33,304503.0,101.9763,102.4095,101.9083,102.2141,304503.0
2017-11-29 12:30:00,120.35,120.63,120.18,120.5,164762.0,102.2311,102.4689,102.0867,102.3585,164762.0
2017-11-29 13:00:00,120.5,120.69,120.33,120.66,221272.0,102.3585,102.5199,102.2141,102.4944,221272.0
2017-11-29 13:30:00,120.68,121.69,120.6,121.44,325171.0,102.5114,103.3693,102.4435,103.157,325171.0
2017-11-29 14:00:00,121.46,121.78,121.39,121.74,211506.0,103.174,103.4458,103.1145,103.4118,211506.0
2017-11-29 14:30:00,121.74,121.78,121.47,121.5,223152.0,103.4118,103.4458,103.1825,103.208,223152.0
2017-11-29 15:00:00,121.5,122.08,121.49,122.02,325775.0,103.208,103.7006,103.1995,103.6497,325775.0
2017-11-29 15:30:00,122.03,123.19,121.99,122.95,1269146.0,103.6582,104.6435,103.6242,104.4397,1269146.0
2017-11-30 09:30:00,122.95,124.28,122.95,123.98,485858.0,104.4397,105.5694,104.4397,105.3146,485858.0
2017-11-30 10:00:00,124.01,125.12,123.82,124.4,472116.0,105.3401,106.283,105.1787,105.6714,472116.0
2017-11-30 10:30:00,124.41,124.83,124.1,124.83,374898.0,105.6798,106.0366,105.4165,106.0366,374898.0
2017-11-30 11:00:00,124.83,126.43,124.79,125.61,475113.0,106.0366,107.3957,106.0026,106.6992,475113.0
2017-11-30 11:30:00,125.57,127.08,125.55,125.71,639903.0,106.6652,107.9479,106.6482,106.7841,639903.0
2017-11-30 12:00:00,125.71,126.6,125.52,126.56,485286.0,106.7841,107.5401,106.6227,107.5062,485286.0
2017-11-30 12:30:00,126.54,127.86,126.54,127.3,475693.0,107.4892,108.6104,107.4892,108.1348,475693.0
2017-11-30 13:00:00,127.31,127.81,126.25,126.33,645106.0,108.1432,108.568,107.2428,107.3108,645106.0
2017-11-30 13:30:00,126.32,126.46,125.94,126.09,279148.0,107.3023,107.4212,106.9795,107.1069,279148.0
2017-11-30 14:00:00,126.08,126.79,126.07,126.62,285136.0,107.0984,107.7015,107.0899,107.5571,285136.0
2017-11-30 14:30:00,126.61,126.69,126.17,126.31,349715.0,107.5486,107.6166,107.1749,107.2938,349715.0
2017-11-30 15:00:00,126.3,126.58,126.16,126.3,521246.0,107.2853,107.5232,107.1664,107.2853,521246.0
2017-11-30 15:30:00,126.3,126.78,126.16,126.54,1191773.0,107.2853,107.693,107.1664,107.4892,1191773.0
2017-12-01 09:30:00,126.39,126.9,125.41,125.53,268233.0,107.3618,107.795,106.5293,106.6312,268233.0
2017-12-01 10:00:00,125.54,126.79,125.11,126.53,308588.0,106.6397,107.7015,106.2745,107.4807,308588.0
2017-12-01 10:30:00,126.57,126.93,126.18,126.29,175377.0,107.5147,107.8205,107.1834,107.2768,175377.0
2017-12-01 11:00:00,126.33,126.46,123.89,123.95,222534.0,107.3108,107.4212,105.2381,105.2891,222534.0
2017-12-01 11:30:00,123.91,125.81,123.81,125.03,246791.0,105.2551,106.8691,105.1702,106.2065,246791.0
2017-12-01 12:00:00,125.13,125.51,124.37,124.48,292027.0,106.2915,106.6142,105.6459,105.7393,292027.0
2017-12-01 12:30:00,124.48,124.89,124.31,124.77,209220.0,105.7393,106.0876,105.5949,105.9856,209220.0
2017-12-01 13:00:00,124.74,124.87,124.31,124.74,169487.0,105.9602,106.0706,105.5949,105.9602,169487.0
2017-12-01 13:30:00,124.74,124.97,124.39,124.39,151550.0,105.9602,106.1555,105.6629,105.6629,151550.0
2017-12-01 14:00:00,124.4,124.81,124.12,124.78,139110.0,105.6714,106.0196,105.4335,105.9941,139110.0
2017-12-01 14:30:00,124.74,124.86,124.55,124.63,652490.0,105.9602,106.0621,105.7988,105.8667,652490.0
2017-12-01 15:00:00,124.64,124.82,124.48,124.55,211368.0,105.8752,106.0281,105.7393,105.7988,211368.0
2017-12-01 15:30:00,124.56,125.07,124.5,124.64,603542.0,105.8073,106.2405,105.7563,105.8752,603542.0
2017-12-04 09:30:00,126.08,130.93,125.56,128.81,1017686.0,107.0984,111.2182,106.6567,109.4174,1017686.0
2017-12-04 10:00:00,128.83,130.56,128.42,129.94,524427.0,109.4344,110.904,109.0861,110.3773,524427.0
2017-12-04 10:30:00,129.94,131.16,129.76,131.13,541605.0,110.3773,111.4136,110.2244,111.3881,541605.0
2017-12-04 11:00:00,131.16,131.7,130.69,131.33,664164.0,111.4136,111.8723,111.0144,111.558,664164.0
2017-12-04 11:30:00,131.33,131.43,130.62,130.89,449383.0,111.558,111.643,110.9549,111.1843,449383.0
2017-12-04 12:00:00,130.83,130.87,130.34,130.69,409495.0,111.1333,111.1673,110.7171,111.0144,409495.0
2017-12-04 12:30:00,130.69,131.2,130.61,130.88,355541.0,111.0144,111.4476,110.9464,111.1758,355541.0
2017-12-04 13:00:00,130.9,132.0,130.81,131.15,408317.0,111.1928,112.1272,111.1163,111.4051,408317.0
2017-12-04 13:30:00,131.21,131.77,131.0,131.13,288580.0,111.4561,111.9318,111.2777,111.3881,288580.0
2017-12-04 14:00:00,131.13,131.46,130.13,130.22,512163.0,111.3881,111.6685,110.5387,110.6151,512163.0
2017-12-04 14:30:00,130.26,130.87,130.04,130.41,335519.0,110.6491,111.1673,110.4622,110.7765,335519.0
2017-12-04 15:00:00,130.4,130.68,130.2,130.55,624962.0,110.768,111.0059,110.5982,110.8955,624962.0
2017-12-04 15:30:00,130.55,130.68,130.07,130.07,1246836.0,110.8955,111.0059,110.4877,110.4877,1246836.0
2017-12-05 09:30:00,129.49,129.96,127.35,127.78,392684.0,109.995,110.3943,108.1772,108.5425,392684.0
2017-12-05 10:00:00,127.77,128.02,127.41,127.63,351738.0,108.534,108.7464,108.2282,108.4151,351738.0
2017-12-05 10:30:00,127.62,128.13,127.2,127.92,235436.0,108.4066,108.8398,108.0498,108.6614,235436.0
2017-12-05 11:00:00,127.91,128.1,127.63,127.92,227843.0,108.6529,108.8143,108.4151,108.6614,227843.0
2017-12-05 11:30:00,127.91,128.59,127.89,128.2,281168.0,108.6529,109.2305,108.6359,108.8993,281168.0
2017-12-05 12:00:00,128.17,128.23,127.76,127.91,138987.0,108.8738,108.9247,108.5255,108.6529,138987.0
2017-12-05 12:30:00,127.91,128.15,127.86,128.01,85241.0,108.6529,108.8568,108.6104,108.7379,85241.0
2017-12-05 13:00:00,128.02,128.24,127.77,127.94,147826.0,108.7464,108.9332,108.534,108.6784,147826.0
2017-12-05 13:30:00,127.95,128.3,127.89,128.27,188879.0,108.6869,108.9842,108.6359,108.9587,188879.0
2017-12-05 14:00:00,128.28,128.28,127.67,127.95,149398.0,108.9672,108.9672,108.449,108.6869,149398.0
2017-12-05 14:30:00,127.95,128.74,127.82,128.19,395401.0,108.6869,109.358,108.5765,108.8908,395401.0
2017-12-05 15:00:00,128.18,128.35,127.82,128.3,353631.0,108.8823,109.0267,108.5765,108.9842,353631.0
2017-12-05 15:30:00,128.28,128.41,127.94,128.02,649463.0,108.9672,109.0776,108.6784,108.7464,649463.0
2017-12-06 09:30:00,127.94,128.2,127.29,127.87,239390.0,108.6784,108.8993,108.1263,108.6189,239390.0
2017-12-06 10:00:00,127.82,127.88,127.22,127.29,225338.0,108.5765,108.6274,108.0668,108.1263,225338.0
2017-12-06 10:30:00,127.33,128.09,127.19,127.82,195836.0,108.1602,108.8058,108.0413,108.5765,195836.0
2017-12-06 11:00:00,127.77,127.99,127.58,127.92,142605.0,108.534,108.7209,108.3726,108.6614,142605.0
2017-12-06 11:30:00,127.93,128.02,127.5,127.57,147273.0,108.6699,108.7464,108.3046,108.3641,147273.0
2017-12-06 12:00:00,127.59,127.83,127.46,127.73,162150.0,108.3811,108.585,108.2707,108.5,162150.0
2017-12-06 12:30:00,127.7,127.97,127.64,127.97,112295.0,108.4745,108.7039,108.4236,108.7039,112295.0
2017-12-06 13:00:00,127.98,128.0,127.7,127.91,142381.0,108.7124,108.7294,108.4745,108.6529,142381.0
2017-12-06 13:30:00,127.95,128.17,127.88,128.01,145285.0,108.6869,108.8738,108.6274,108.7379,145285.0
2017-12-06 14:00:00,128.03,128.05,127.58,127.64,225859.0,108.7549,108.7718,108.3726,108.4236,225859.0
2017-12-06 14:30:00,127.63,127.85,127.5,127.83,164246.0,108.4151,108.6019,108.3046,108.585,164246.0
2017-12-06 15:00:00,127.85,128.14,127.81,128.02,201760.0,108.6019,108.8483,108.568,108.7464,201760.0
2017-12-06 15:30:00,128.02,128.16,127.87,127.92,516477.0,108.7464,108.8653,108.6189,108.6614,516477.0
2017-12-07 09:30:00,128.0,128.38,127.42,128.33,201650.0,108.7294,109.0522,108.2367,109.0097,201650.0
2017-12-07 10:00:00,128.29,128.89,128.09,128.64,205514.0,108.9757,109.4854,108.8058,109.273,205514.0
2017-12-07 10:30:00,128.64,128.84,128.11,128.12,213537.0,109.273,109.4429,108.8228,108.8313,213537.0
2017-12-07 11:00:00,128.14,128.21,127.77,128.1,207530.0,108.8483,108.9078,108.534,108.8143,207530.0
2017-12-07 11:30:00,128.1,128.6,128.09,128.28,169545.0,108.8143,109.239,108.8058,108.9672,169545.0
2017-12-07 12:00:00,128.31,128.49,128.12,128.37,117234.0,108.9927,109.1456,108.8313,109.0437,117234.0
2017-12-07 12:30:00,128.36,128.67,128.36,128.62,89558.0,109.0352,109.2985,109.0352,109.256,89558.0
2017-12-07 13:00:00,128.62,128.78,128.34,128.5,97310.0,109.256,109.3919,109.0182,109.1541,97310.0
2017-12-07 13:30:00,128.5,128.62,128.33,128.47,106417.0,109.1541,109.256,109.0097,109.1286,106417.0
2017-12-07 14:00:00,128.47,128.68,128.33,128.42,157767.0,109.1286,109.307,109.0097,109.0861,157767.0
2017-12-07 14:30:00,128.43,128.45,128.13,128.4,182961.0,109.0946,109.1116,108.8398,109.0691,182961.0
2017-12-07 15:00:00,128.42,128.56,128.33,128.39,165593.0,109.0861,109.2051,109.0097,109.0607,165593.0
2017-12-07 15:30:00,128.39,128.56,128.21,128.49,484637.0,109.0607,109.2051,108.9078,109.1456,484637.0
2017-12-08 09:30:00,128.8,130.04,128.54,129.74,385072.0,109.4089,110.4622,109.1881,110.2074,385072.0
2017-12-08 10:00:00,129.74,129.79,128.75,128.98,138592.0,110.2074,110.2499,109.3665,109.5618,138592.0
2017-12-08 10:30:00,128.98,129.28,128.67,128.76,105126.0,109.5618,109.8167,109.2985,109.3749,105126.0
2017-12-08 11:00:00,128.77,129.02,128.74,128.87,200895.0,109.3834,109.5958,109.358,109.4684,200895.0
2017-12-08 11:30:00,128.88,129.34,128.76,129.15,124940.0,109.4769,109.8676,109.3749,109.7062,124940.0
2017-12-08 12:00:00,129.14,129.64,129.12,129.56,92263.0,109.6977,110.1225,109.6807,110.0545,92263.0
2017-12-08 12:30:00,129.56,129.72,129.54,129.56,112808.0,110.0545,110.1904,110.0375,110.0545,112808.0
2017-12-08 13:00:00,129.57,129.71,129.51,129.63,161090.0,110.063,110.1819,110.012,110.114,161090.0
2017-12-08 13:30:00,129.64,129.82,129.61,129.77,158701.0,110.1225,110.2754,110.097,110.2329,158701.0
2017-12-08 14:00:00,129.76,129.85,129.37,129.38,100136.0,110.2244,110.3008,109.8931,109.9016,100136.0
2017-12-08 14:30:00,129.4,129.4,129.13,129.19,110518.0,109.9186,109.9186,109.6892,109.7402,110518.0
2017-12-08 15:00:00,129.19,129.24,129.11,129.21,124145.0,109.7402,109.7827,109.6723,109.7572,124145.0
2017-12-08 15:30:00,129.19,129.27,128.93,129.15,482213.0,109.7402,109.8082,109.5194,109.7062,482213.0
2017-12-11 09:30:00,129.52,129.52,128.06,129.25,265038.0,110.0205,110.0205,108.7803,109.7912,265038.0
2017-12-11 10:00:00,129.29,129.46,128.98,129.17,122355.0,109.8252,109.9696,109.5618,109.7232,122355.0
2017-12-11 10:30:00,129.12,129.36,128.82,129.2,165244.0,109.6807,109.8846,109.4259,109.7487,165244.0
2017-12-11 11:00:00,129.2,129.56,129.05,129.46,149265.0,109.7487,110.0545,109.6213,109.9696,149265.0
2017-12-11 11:30:00,129.45,129.47,129.01,129.33,141659.0,109.9611,109.9781,109.5873,109.8591,141659.0
2017-12-11 12:00:00,129.32,129.37,129.12,129.19,119074.0,109.8506,109.8931,109.6807,109.7402,119074.0
2017-12-11 12:30:00,129.18,129.26,129.02,129.09,114012.0,109.7317,109.7997,109.5958,109.6553,114012.0
2017-12-11 13:00:00,129.09,129.27,128.98,128.98,89649.0,109.6553,109.8082,109.5618,109.5618,89649.0
2017-12-11 13:30:00,128.97,129.05,128.76,129.0,101962.0,109.5533,109.6213,109.3749,109.5788,101962.0
2017-12-11 14:00:00,128.99,129.11,128.96,129.0,138505.0,109.5703,109.6723,109.5448,109.5788,138505.0
2017-12-11 14:30:00,129.0,129.06,128.81,128.87,163898.0,109.5788,109.6298,109.4174,109.4684,163898.0
2017-12-11 15:00:00,128.86,128.98,128.59,128.72,164501.0,109.4599,109.5618,109.2305,109.341,164501.0
2017-12-11 15:30:00,128.73,129.18,128.69,129.02,627555.0,109.3495,109.7317,109.3155,109.5958,627555.0
2017-12-12 09:30:00,129.35,129.67,128.73,128.88,119447.0,109.8761,110.1479,109.3495,109.4769,119447.0
2017-12-12 10:00:00,128.84,129.42,128.61,129.25,286227.0,109.4429,109.9356,109.2475,109.7912,286227.0
2017-12-12 10:30:00,129.23,129.46,128.97,129.3,666387.0,109.7742,109.9696,109.5533,109.8336,666387.0
2017-12-12 11:00:00,129.3,129.44,129.24,129.41,131741.0,109.8336,109.9526,109.7827,109.9271,131741.0
2017-12-12 11:30:00,129.41,129.79,129.41,129.58,96237.0,109.9271,110.2499,109.9271,110.0715,96237.0
2017-12-12 12:00:00,129.58,129.84,129.49,129.56,85210.0,110.0715,110.2924,109.995,110.0545,85210.0
2017-12-12 12:30:00,129.57,129.89,129.52,129.81,98285.0,110.063,110.3348,110.0205,110.2669,98285.0
2017-12-12 13:00:00,129.86,129.9,129.61,129.63,65375.0,110.3093,110.3433,110.097,110.114,65375.0
2017-12-12 13:30:00,129.61,129.76,129.45,129.46,91593.0,110.097,110.2244,109.9611,109.9696,91593.0
2017-12-12 14:00:00,129.46,130.3,129.43,130.22,224458.0,109.9696,110.6831,109.9441,110.6151,224458.0
2017-12-12 14:30:00,130.23,130.63,130.14,130.57,159737.0,110.6236,110.9634,110.5472,110.9124,159737.0
2017-12-12 15:00:00,130.56,130.92,130.31,130.89,295972.0,110.904,111.2098,110.6916,111.1843,295972.0
2017-12-12 15:30:00,130.89,131.01,130.55,130.73,945881.0,111.1843,111.2862,110.8955,111.0484,945881.0
2017-12-13 09:30:00,130.7,130.78,129.88,129.99,389378.0,111.0229,111.0908,110.3263,110.4198,389378.0
2017-12-13 10:00:00,130.03,130.37,129.75,130.37,371552.0,110.4537,110.7426,110.2159,110.7426,371552.0
2017-12-13 10:30:00,130.4,130.65,130.26,130.44,215607.0,110.768,110.9804,110.6491,110.802,215607.0
2017-12-13 11:00:00,130.41,130.77,130.26,130.62,193544.0,110.7765,111.0823,110.6491,110.9549,193544.0
2017-12-13 11:30:00,130.63,132.2,130.59,132.12,369186.0,110.9634,112.297,110.9294,112.2291,369186.0
2017-12-13 12:00:00,132.13,132.39,131.83,132.09,374898.0,112.2376,112.4584,111.9828,112.2036,374898.0
2017-12-13 12:30:00,132.09,132.2,131.29,131.4,182369.0,112.2036,112.297,111.5241,111.6175,182369.0
2017-12-13 13:00:00,131.43,131.59,130.97,131.3,115916.0,111.643,111.7789,111.2522,111.5325,115916.0
2017-12-13 13:30:00,131.3,131.36,130.52,130.73,270144.0,111.5325,111.5835,110.87,111.0484,270144.0
2017-12-13 14:00:00,130.73,131.22,130.66,131.14,185785.0,111.0484,111.4646,110.9889,111.3966,185785.0
2017-12-13 14:30:00,131.14,131.29,131.07,131.18,164480.0,111.3966,111.5241,111.3372,111.4306,164480.0
2017-12-13 15:00:00,131.19,131.28,130.78,130.86,213653.0,111.4391,111.5156,111.0908,111.1588,213653.0
2017-12-13 15:30:00,130.86,130.98,130.23,130.31,569647.0,111.1588,111.2607,110.6236,110.6916,569647.0
2017-12-14 09:30:00,130.67,131.13,130.32,131.12,215612.0,110.9974,111.3881,110.7001,111.3796,215612.0
2017-12-14 10:00:00,131.1,131.34,130.75,130.92,211454.0,111.3627,111.5665,111.0653,111.2098,211454.0
2017-12-14 10:30:00,130.94,131.15,130.4,130.4,116003.0,111.2267,111.4051,110.768,110.768,116003.0
2017-12-14 11:00:00,130.38,130.62,130.1,130.39,145566.0,110.7511,110.9549,110.5132,110.7595,145566.0
2017-12-14 11:30:00,130.39,130.61,130.11,130.13,124131.0,110.7595,110.9464,110.5217,110.5387,124131.0
2017-12-14 12:00:00,130.13,130.31,130.05,130.17,165288.0,110.5387,110.6916,110.4707,110.5727,165288.0
2017-12-14 12:30:00,130.14,130.15,129.72,129.8,130532.0,110.5472,110.5557,110.1904,110.2584,130532.0
2017-12-14 13:00:00,129.81,130.02,129.7,129.96,176638.0,110.2669,110.4453,110.1734,110.3943,176638.0
2017-12-14 13:30:00,129.97,130.0,128.97,129.01,247322.0,110.4028,110.4283,109.5533,109.5873,247322.0
2017-12-14 14:00:00,128.96,129.47,128.93,128.94,220517.0,109.5448,109.9781,109.5194,109.5278,220517.0
2017-12-14 14:30:00,128.93,129.26,128.79,129.19,206913.0,109.5194,109.7997,109.4004,109.7402,206913.0
2017-12-14 15:00:00,129.16,129.65,128.98,129.52,263407.0,109.7147,110.131,109.5618,110.0205,263407.0
2017-12-14 15:30:00,129.55,129.87,129.08,129.19,821424.0,110.046,110.3178,109.6468,109.7402,821424.0
2017-12-15 09:30:00,129.85,131.62,129.34,130.5,1205104.0,110.3008,111.8044,109.8676,110.853,1205104.0
2017-12-15 10:00:00,130.58,131.22,130.32,131.1,328975.0,110.9209,111.4646,110.7001,111.3627,328975.0
2017-12-15 10:30:00,131.06,131.17,130.2,130.32,253811.0,111.3287,111.4221,110.5982,110.7001,253811.0
2017-12-15 11:00:00,130.22,131.03,130.22,130.99,147076.0,110.6151,111.3032,110.6151,111.2692,147076.0
2017-12-15 11:30:00,131.04,131.08,130.4,130.53,149797.0,111.3117,111.3457,110.768,110.8785,149797.0
2017-12-15 12:00:00,130.57,130.6,130.37,130.41,119339.0,110.9124,110.9379,110.7426,110.7765,119339.0
2017-12-15 12:30:00,130.4,130.79,130.27,130.64,85630.0,110.768,111.0993,110.6576,110.9719,85630.0
2017-12-15 13:00:00,130.64,130.78,130.44,130.77,189225.0,110.9719,111.0908,110.802,111.0823,189225.0
2017-12-15 13:30:00,130.75,130.85,130.57,130.57,160119.0,111.0653,111.1503,110.9124,110.9124,160119.0
2017-12-15 14:00:00,130.58,130.84,130.45,130.66,187150.0,110.9209,111.1418,110.8105,110.9889,187150.0
2017-12-15 14:30:00,130.68,130.9,130.46,130.77,242214.0,111.0059,111.1928,110.819,111.0823,242214.0
2017-12-15 15:00:00,130.77,130.82,130.66,130.7,342476.0,111.0823,111.1248,110.9889,111.0229,342476.0
2017-12-15 15:30:00,130.71,130.81,130.34,130.57,904468.0,111.0314,111.1163,110.7171,110.9124,904468.0
2017-12-18 09:30:00,131.35,132.6,131.1,132.54,482181.0,111.575,112.6368,111.3627,112.5859,482181.0
2017-12-18 10:00:00,132.57,132.93,132.08,132.55,377944.0,112.6113,112.9171,112.1951,112.5944,377944.0
2017-12-18 10:30:00,132.53,133.25,132.46,132.94,488000.0,112.5774,113.189,112.5179,112.9256,488000.0
2017-12-18 11:00:00,132.94,132.95,131.71,131.74,340573.0,112.9256,112.9341,111.8808,111.9063,340573.0
2017-12-18 11:30:00,131.73,131.96,131.29,131.37,234803.0,111.8978,112.0932,111.5241,111.592,234803.0
2017-12-18 12:00:00,131.37,132.09,131.19,131.99,169596.0,111.592,112.2036,111.4391,112.1187,169596.0
2017-12-18 12:30:00,132.01,132.23,131.84,132.0,180981.0,112.1357,112.3225,111.9912,112.1272,180981.0
2017-12-18 13:00:00,132.0,132.31,131.91,132.29,150673.0,112.1272,112.3905,112.0507,112.3735,150673.0
2017-12-18 13:30:00,132.27,132.36,132.12,132.2,178577.0,112.3565,112.433,112.2291,112.297,178577.0
2017-12-18 14:00:00,132.2,132.54,132.19,132.48,194346.0,112.297,112.5859,112.2886,112.5349,194346.0
2017-12-18 14:30:00,132.51,132.76,132.23,132.7,236675.0,112.5604,112.7727,112.3225,112.7218,236675.0
2017-12-18 15:00:00,132.66,132.98,132.63,132.71,382701.0,112.6878,112.9596,112.6623,112.7303,382701.0
2017-12-18 15:30:00,132.69,132.7,132.36,132.48,812868.0,112.7133,112.7218,112.433,112.5349,812868.0
2017-12-19 09:30:00,132.51,133.65,131.41,131.67,267360.0,112.5604,113.5287,111.626,111.8468,267360.0
2017-12-19 10:00:00,131.67,131.91,131.31,131.66,211860.0,111.8468,112.0507,111.541,111.8383,211860.0
2017-12-19 10:30:00,131.69,131.75,131.35,131.53,212920.0,111.8638,111.9148,111.575,111.7279,212920.0
2017-12-19 11:00:00,131.56,132.23,131.45,131.97,201748.0,111.7534,112.3225,111.66,112.1017,201748.0
2017-12-19 11:30:00,131.97,132.26,131.65,131.72,236579.0,112.1017,112.348,111.8299,111.8893,236579.0
2017-12-19 12:00:00,131.72,132.73,131.57,132.66,211730.0,111.8893,112.7473,111.7619,112.6878,211730.0
2017-12-19 12:30:00,132.65,132.88,132.32,132.77,187567.0,112.6793,112.8747,112.399,112.7812,187567.0
2017-12-19 13:00:00,132.72,133.18,132.71,132.81,199439.0,112.7388,113.1295,112.7303,112.8152,199439.0
2017-12-19 13:30:00,132.79,133.11,132.78,133.03,192428.0,112.7982,113.07,112.7897,113.0021,192428.0
2017-12-19 14:00:00,132.96,133.3,132.8,133.25,280514.0,112.9426,113.2314,112.8067,113.189,280514.0
2017-12-19 14:30:00,133.25,133.67,133.23,133.47,328002.0,113.189,113.5457,113.172,113.3758,328002.0
2017-12-19 15:00:00,133.45,133.46,132.87,133.13,290616.0,113.3589,113.3674,112.8662,113.087,290616.0
2017-12-19 15:30:00,133.12,133.47,132.96,133.23,708206.0,113.0785,113.3758,112.9426,113.172,708206.0
2017-12-20 09:30:00,134.34,134.53,133.09,134.15,316163.0,114.1149,114.2763,113.0531,113.9535,316163.0
2017-12-20 10:00:00,134.14,134.59,133.98,134.56,310920.0,113.945,114.3272,113.8091,114.3017,310920.0
2017-12-20 10:30:00,134.56,134.89,134.02,134.85,206771.0,114.3017,114.5821,113.843,114.5481,206771.0
2017-12-20 11:00:00,134.87,135.23,134.45,134.54,256655.0,114.5651,114.8709,114.2083,114.2848,256655.0
2017-12-20 11:30:00,134.59,135.12,134.54,134.96,231299.0,114.3272,114.7774,114.2848,114.6415,231299.0
2017-12-20 12:00:00,134.93,135.3,134.85,135.05,261625.0,114.616,114.9303,114.5481,114.718,261625.0
2017-12-20 12:30:00,135.06,135.24,135.04,135.06,164365.0,114.7265,114.8794,114.7095,114.7265,164365.0
2017-12-20 13:00:00,135.05,135.24,134.93,134.99,202510.0,114.718,114.8794,114.616,114.667,202510.0
2017-12-20 13:30:00,135.0,135.07,134.69,134.78,210643.0,114.6755,114.735,114.4122,114.4886,210643.0
2017-12-20 14:00:00,134.78,135.12,134.7,134.99,228371.0,114.4886,114.7774,114.4207,114.667,228371.0
2017-12-20 14:30:00,134.99,135.1,134.96,135.1,206014.0,114.667,114.7604,114.6415,114.7604,206014.0
2017-12-20 15:00:00,135.08,135.17,134.95,134.98,309761.0,114.7435,114.8199,114.633,114.6585,309761.0
2017-12-20 15:30:00,134.98,135.02,134.61,134.75,918139.0,114.6585,114.6925,114.3442,114.4631,918139.0
2017-12-21 09:30:00,135.0,135.0,133.49,133.78,325486.0,114.6755,114.6755,113.3928,113.6392,325486.0
2017-12-21 10:00:00,133.78,133.95,133.44,133.65,274718.0,113.6392,113.7836,113.3504,113.5287,274718.0
2017-12-21 10:30:00,133.65,134.01,133.48,133.64,253688.0,113.5287,113.8346,113.3843,113.5203,253688.0
2017-12-21 11:00:00,133.64,133.94,133.45,133.72,249472.0,113.5203,113.7751,113.3589,113.5882,249472.0
2017-12-21 11:30:00,133.71,133.77,133.51,133.52,164272.0,113.5797,113.6307,113.4098,113.4183,164272.0
2017-12-21 12:00:00,133.53,133.76,133.37,133.63,246657.0,113.4268,113.6222,113.2909,113.5118,246657.0
2017-12-21 12:30:00,133.64,134.02,133.59,133.83,190447.0,113.5203,113.843,113.4778,113.6816,190447.0
2017-12-21 13:00:00,133.83,134.18,133.81,133.98,149219.0,113.6816,113.979,113.6647,113.8091,149219.0
2017-12-21 13:30:00,133.99,134.26,133.9,134.03,138985.0,113.8176,114.0469,113.7411,113.8515,138985.0
2017-12-21 14:00:00,134.04,134.25,133.98,134.19,185695.0,113.86,114.0384,113.8091,113.9875,185695.0
2017-12-21 14:30:00,134.18,134.27,133.93,134.01,141420.0,113.979,114.0554,113.7666,113.8346,141420.0
2017-12-21 15:00:00,134.03,134.21,133.95,134.1,171891.0,113.8515,114.0044,113.7836,113.911,171891.0
2017-12-21 15:30:00,134.1,134.17,133.47,133.73,543871.0,113.911,113.9705,113.3758,113.5967,543871.0
2017-12-22 09:30:00,133.8,134.7,133.54,133.66,131836.0,113.6562,114.4207,113.4353,113.5372,131836.0
2017-12-22 10:00:00,133.71,133.76,132.78,133.29,266741.0,113.5797,113.6222,112.7897,113.2229,266741.0
2017-12-22 10:30:00,133.35,133.58,133.08,133.37,138367.0,113.2739,113.4693,113.0446,113.2909,138367.0
2017-12-22 11:00:00,133.37,133.62,133.18,133.42,138571.0,113.2909,113.5033,113.1295,113.3334,138571.0
2017-12-22 11:30:00,133.44,133.7,133.24,133.56,80739.0,113.3504,113.5712,113.1805,113.4523,80739.0
2017-12-22 12:00:00,133.57,133.78,133.43,133.58,93777.0,113.4608,113.6392,113.3419,113.4693,93777.0
2017-12-22 12:30:00,133.6,133.89,133.6,133.78,96764.0,113.4863,113.7326,113.4863,113.6392,96764.0
2017-12-22 13:00:00,133.79,134.17,133.79,134.03,162483.0,113.6477,113.9705,113.6477,113.8515,162483.0
2017-12-22 13:30:00,134.04,134.26,133.96,134.16,89359.0,113.86,114.0469,113.7921,113.962,89359.0
2017-12-22 14:00:00,134.17,134.39,134.06,134.34,103879.0,113.9705,114.1573,113.877,114.1149,103879.0
2017-12-22 14:30:00,134.35,134.53,134.3,134.3,89154.0,114.1234,114.2763,114.0809,114.0809,89154.0
2017-12-22 15:00:00,134.28,134.6,134.2,134.56,141499.0,114.0639,114.3357,113.9959,114.3017,141499.0
2017-12-22 15:30:00,134.55,134.67,134.42,134.53,248551.0,114.2933,114.3952,114.1828,114.2763,248551.0
2017-12-26 09:30:00,135.0,135.76,134.7,135.55,121937.0,114.6755,115.3211,114.4207,115.1427,121937.0
2017-12-26 10:00:00,135.54,135.54,135.05,135.06,159935.0,115.1342,115.1342,114.718,114.7265,159935.0
2017-12-26 10:30:00,135.02,135.19,134.95,135.0,71306.0,114.6925,114.8369,114.633,114.6755,71306.0
2017-12-26 11:00:00,134.98,135.27,134.83,135.27,83303.0,114.6585,114.9049,114.5311,114.9049,83303.0
2017-12-26 11:30:00,135.27,135.32,134.9,135.07,117761.0,114.9049,114.9473,114.5906,114.735,117761.0
2017-12-26 12:00:00,135.06,135.21,134.95,135.18,78522.0,114.7265,114.8539,114.633,114.8284,78522.0
2017-12-26 12:30:00,135.16,135.23,134.75,134.9,67915.0,114.8114,114.8709,114.4631,114.5906,67915.0
2017-12-26 13:00:00,134.92,134.94,134.75,134.78,64532.0,114.6075,114.6245,114.4631,114.4886,64532.0
2017-12-26 13:30:00,134.8,134.84,134.49,134.49,64391.0,114.5056,114.5396,114.2423,114.2423,64391.0
2017-12-26 14:00:00,134.45,134.62,134.45,134.54,76750.0,114.2083,114.3527,114.2083,114.2848,76750.0
2017-12-26 14:30:00,134.52,134.68,134.49,134.64,70791.0,114.2678,114.4037,114.2423,114.3697,70791.0
2017-12-26 15:00:00,134.63,134.76,134.49,134.54,74404.0,114.3612,114.4716,114.2423,114.2848,74404.0
2017-12-26 15:30:00,134.55,134.7,134.33,134.64,300802.0,114.2933,114.4207,114.1064,114.3697,300802.0
2017-12-27 09:30:00,134.59,135.19,134.04,135.08,131284.0,114.3272,114.8369,113.86,114.7435,131284.0
2017-12-27 10:00:00,135.09,136.27,135.08,136.18,211644.0,114.752,115.7543,114.7435,115.6779,211644.0
2017-12-27 10:30:00,136.17,136.18,135.79,136.07,186244.0,115.6694,115.6779,115.3466,115.5844,186244.0
2017-12-27 11:00:00,136.09,136.12,135.79,136.09,146177.0,115.6014,115.6269,115.3466,115.6014,146177.0
2017-12-27 11:30:00,136.09,136.13,135.83,136.03,123588.0,115.6014,115.6354,115.3805,115.5504,123588.0
2017-12-27 12:00:00,136.05,136.06,135.77,135.79,79287.0,115.5674,115.5759,115.3296,115.3466,79287.0
2017-12-27 12:30:00,135.77,136.05,135.65,135.94,89350.0,115.3296,115.5674,115.2276,115.474,89350.0
2017-12-27 13:00:00,135.96,136.08,135.87,135.93,79023.0,115.491,115.5929,115.4145,115.4655,79023.0
2017-12-27 13:30:00,135.9,136.15,135.81,136.12,84104.0,115.44,115.6524,115.3636,115.6269,84104.0
2017-12-27 14:00:00,136.14,136.16,135.8,136.02,90611.0,115.6439,115.6609,115.3551,115.5419,90611.0
2017-12-27 14:30:00,136.0,136.0,135.67,135.96,164572.0,115.525,115.525,115.2446,115.491,164572.0
2017-12-27 15:00:00,135.97,136.12,135.88,136.05,147228.0,115.4995,115.6269,115.423,115.5674,147228.0
2017-12-27 15:30:00,136.06,136.32,135.99,136.3,460808.0,115.5759,115.7968,115.5165,115.7798,460808.0
2017-12-28 09:30:00,136.04,136.17,134.61,135.25,365448.0,115.5589,115.6694,114.3442,114.8879,365448.0
2017-12-28 10:00:00,135.3,135.42,134.86,135.07,196427.0,114.9303,115.0323,114.5566,114.735,196427.0
2017-12-28 10:30:00,135.0,135.05,134.63,134.83,178739.0,114.6755,114.718,114.3612,114.5311,178739.0
2017-12-28 11:00:00,134.86,135.05,134.73,134.83,131175.0,114.5566,114.718,114.4462,114.5311,131175.0
2017-12-28 11:30:00,134.84,134.95,134.74,134.85,64076.0,114.5396,114.633,114.4546,114.5481,64076.0
2017-12-28 12:00:00,134.85,134.98,134.82,134.88,88761.0,114.5481,114.6585,114.5226,114.5736,88761.0
2017-12-28 12:30:00,134.88,134.97,134.83,134.89,45007.0,114.5736,114.65,114.5311,114.5821,45007.0
2017-12-28 13:00:00,134.88,135.05,134.88,135.01,83844.0,114.5736,114.718,114.5736,114.684,83844.0
2017-12-28 13:30:00,135.02,135.1,134.91,135.02,82916.0,114.6925,114.7604,114.5991,114.6925,82916.0
2017-12-28 14:00:00,135.06,135.09,134.95,134.98,50191.0,114.7265,114.752,114.633,114.6585,50191.0
2017-12-28 14:30:00,135.01,135.1,134.96,135.05,42666.0,114.684,114.7604,114.6415,114.718,42666.0
2017-12-28 15:00:00,135.04,135.07,134.72,134.75,117180.0,114.7095,114.735,114.4377,114.4631,117180.0
2017-12-28 15:30:00,134.74,135.17,134.73,135.1,315292.0,114.4546,114.8199,114.4462,114.7604,315292.0
2017-12-29 09:30:00,135.28,135.52,135.01,135.11,126591.0,114.9133,115.1172,114.684,114.7689,126591.0
2017-12-29 10:00:00,135.14,135.41,135.06,135.37,76612.0,114.7944,115.0238,114.7265,114.9898,76612.0
2017-12-29 10:30:00,135.36,135.64,135.34,135.46,102626.0,114.9813,115.2192,114.9643,115.0663,102626.0
2017-12-29 11:00:00,135.47,135.58,135.34,135.38,62923.0,115.0747,115.1682,114.9643,114.9983,62923.0
2017-12-29 11:30:00,135.35,135.4,135.13,135.23,128870.0,114.9728,115.0153,114.7859,114.8709,128870.0
2017-12-29 12:00:00,135.21,135.24,134.96,135.0,31410.0,114.8539,114.8794,114.6415,114.6755,31410.0
2017-12-29 12:30:00,134.98,135.11,134.96,135.03,74028.0,114.6585,114.7689,114.6415,114.701,74028.0
2017-12-29 13:00:00,135.02,135.02,134.76,134.92,35268.0,114.6925,114.6925,114.4716,114.6075,35268.0
2017-12-29 13:30:00,134.91,135.01,134.8,134.9,98360.0,114.5991,114.684,114.5056,114.5906,98360.0
2017-12-29 14:00:00,134.9,134.96,134.8,134.96,39437.0,114.5906,114.6415,114.5056,114.6415,39437.0
2017-12-29 14:30:00,134.95,134.96,134.8,134.81,27437.0,114.633,114.6415,114.5056,114.5141,27437.0
2017-12-29 15:00:00,134.82,134.97,134.74,134.87,66287.0,114.5226,114.65,114.4546,114.5651,66287.0
2017-12-29 15:30:00,134.85,134.89,134.16,134.23,411691.0,114.5481,114.5821,113.962,114.0214,411691.0
2018-01-02 09:30:00,134.71,135.09,134.22,134.53,278789.0,114.4292,114.752,114.0129,114.2763,278789.0
2018-01-02 10:00:00,134.55,135.37,134.54,134.55,182651.0,114.2933,114.9898,114.2848,114.2933,182651.0
2018-01-02 10:30:00,134.55,135.09,134.18,134.91,235341.0,114.2933,114.752,113.979,114.5991,235341.0
2018-01-02 11:00:00,134.87,134.88,134.33,134.75,186472.0,114.5651,114.5736,114.1064,114.4631,186472.0
2018-01-02 11:30:00,134.74,134.74,134.45,134.59,154164.0,114.4546,114.4546,114.2083,114.3272,154164.0
2018-01-02 12:00:00,134.59,134.72,134.47,134.6,138714.0,114.3272,114.4377,114.2253,114.3357,138714.0
2018-01-02 12:30:00,134.62,134.8,134.49,134.76,170418.0,114.3527,114.5056,114.2423,114.4716,170418.0
2018-01-02 13:00:00,134.75,134.97,134.75,134.92,99466.0,114.4631,114.65,114.4631,114.6075,99466.0
2018-01-02 13:30:00,134.92,135.08,134.85,134.98,111855.0,114.6075,114.7435,114.5481,114.6585,111855.0
2018-01-02 14:00:00,134.98,135.16,134.88,135.11,137997.0,114.6585,114.8114,114.5736,114.7689,137997.0
2018-01-02 14:30:00,135.08,135.43,135.08,135.4,172197.0,114.7435,115.0408,114.7435,115.0153,172197.0
2018-01-02 15:00:00,135.41,135.42,135.25,135.25,162476.0,115.0238,115.0323,114.8879,114.8879,162476.0
2018-01-02 15:30:00,135.25,135.76,135.21,135.74,528547.0,114.8879,115.3211,114.8539,115.3041,528547.0
2018-01-03 09:30:00,136.11,136.43,135.26,135.7,339340.0,115.6184,115.8902,114.8964,115.2701,339340.0
2018-01-03 10:00:00,135.72,136.26,135.44,135.91,257866.0,115.2871,115.7458,115.0493,115.4485,257866.0
2018-01-03 10:30:00,135.96,136.5,135.91,136.08,139123.0,115.491,115.9497,115.4485,115.5929,139123.0
2018-01-03 11:00:00,136.05,136.06,135.47,135.5,112541.0,115.5674,115.5759,115.0747,115.1002,112541.0
2018-01-03 11:30:00,135.54,135.79,135.49,135.59,188001.0,115.1342,115.3466,115.0917,115.1767,188001.0
2018-01-03 12:00:00,135.59,135.66,135.41,135.58,144685.0,115.1767,115.2361,115.0238,115.1682,144685.0
2018-01-03 12:30:00,135.62,136.04,135.61,135.9,112235.0,115.2022,115.5589,115.1937,115.44,112235.0
2018-01-03 13:00:00,135.89,135.99,135.8,135.86,103515.0,115.4315,115.5165,115.3551,115.406,103515.0
2018-01-03 13:30:00,135.84,136.3,135.8,136.19,169624.0,115.389,115.7798,115.3551,115.6863,169624.0
2018-01-03 14:00:00,136.19,136.33,135.85,135.89,209427.0,115.6863,115.8053,115.3975,115.4315,209427.0
2018-01-03 14:30:00,135.91,136.22,135.9,136.16,145270.0,115.4485,115.7118,115.44,115.6609,145270.0
2018-01-03 15:00:00,136.17,136.32,135.8,136.19,226978.0,115.6694,115.7968,115.3551,115.6863,226978.0
2018-01-03 15:30:00,136.18,136.6,136.17,136.52,536979.0,115.6779,116.0346,115.6694,115.9667,536979.0
2018-01-04 09:30:00,136.84,137.88,136.45,137.86,228010.0,116.2385,117.1219,115.9072,117.1049,228010.0
2018-01-04 10:00:00,137.78,137.88,137.47,137.64,149834.0,117.037,117.1219,116.7736,116.918,149834.0
2018-01-04 10:30:00,137.65,137.66,136.78,137.03,207863.0,116.9265,116.935,116.1875,116.3999,207863.0
2018-01-04 11:00:00,137.03,137.24,136.61,136.67,133301.0,116.3999,116.5783,116.0431,116.0941,133301.0
2018-01-04 11:30:00,136.67,136.74,135.71,135.71,333083.0,116.0941,116.1535,115.2786,115.2786,333083.0
2018-01-04 12:00:00,135.71,136.53,135.7,136.48,324315.0,115.2786,115.9752,115.2701,115.9327,324315.0
2018-01-04 12:30:00,136.51,136.55,136.13,136.14,151255.0,115.9582,115.9921,115.6354,115.6439,151255.0
2018-01-04 13:00:00,136.16,136.18,135.87,135.96,187319.0,115.6609,115.6779,115.4145,115.491,187319.0
2018-01-04 13:30:00,135.95,135.99,135.62,135.98,200367.0,115.4825,115.5165,115.2022,115.508,200367.0
2018-01-04 14:00:00,135.99,136.23,135.99,136.1,152925.0,115.5165,115.7203,115.5165,115.6099,152925.0
2018-01-04 14:30:00,136.09,136.32,136.02,136.12,179880.0,115.6014,115.7968,115.5419,115.6269,179880.0
2018-01-04 15:00:00,136.12,136.17,136.0,136.1,175131.0,115.6269,115.6694,115.525,115.6099,175131.0
2018-01-04 15:30:00,136.1,136.11,135.52,135.77,621494.0,115.6099,115.6184,115.1172,115.3296,621494.0
2018-01-05 09:30:00,137.65,139.72,137.55,137.64,647581.0,116.9265,118.6849,116.8416,116.918,647581.0
2018-01-05 10:00:00,137.65,137.76,136.27,136.52,438914.0,116.9265,117.02,115.7543,115.9667,438914.0
2018-01-05 10:30:00,136.57,136.76,136.06,136.33,256975.0,116.0091,116.1705,115.5759,115.8053,256975.0
2018-01-05 11:00:00,136.36,137.23,136.34,137.21,165620.0,115.8308,116.5698,115.8138,116.5528,165620.0
2018-01-05 11:30:00,137.21,137.3,136.71,137.03,228581.0,116.5528,116.6292,116.1281,116.3999,228581.0
2018-01-05 12:00:00,137.01,137.05,136.7,137.01,281151.0,116.3829,116.4169,116.1196,116.3829,281151.0
2018-01-05 12:30:00,136.98,137.0,136.73,136.98,94688.0,116.3574,116.3744,116.145,116.3574,94688.0
2018-01-05 13:00:00,136.97,137.07,136.79,136.82,183392.0,116.3489,116.4339,116.196,116.2215,183392.0
2018-01-05 13:30:00,136.83,136.88,136.61,136.68,170978.0,116.23,116.2725,116.0431,116.1026,170978.0
2018-01-05 14:00:00,136.67,137.09,136.49,137.01,337680.0,116.0941,116.4509,115.9412,116.3829,337680.0
2018-01-05 14:30:00,137.04,137.59,136.87,137.45,535510.0,116.4084,116.8756,116.264,116.7567,535510.0
2018-01-05 15:00:00,137.42,137.72,137.4,137.47,238054.0,116.7312,116.986,116.7142,116.7736,238054.0
2018-01-05 15:30:00,137.47,137.62,137.22,137.49,572390.0,116.7736,116.9011,116.5613,116.7906,572390.0
2018-01-08 09:30:00,137.48,138.81,137.46,138.69,378264.0,116.7821,117.9119,116.7651,117.81,378264.0
2018-01-08 10:00:00,138.72,138.92,138.25,138.63,195728.0,117.8355,118.0053,117.4362,117.759,195728.0
2018-01-08 10:30:00,138.59,138.89,138.52,138.85,133804.0,117.725,117.9799,117.6656,117.9459,133804.0
2018-01-08 11:00:00,138.82,139.04,138.71,138.73,171839.0,117.9204,118.1073,117.827,117.8439,171839.0
2018-01-08 11:30:00,138.72,139.07,138.72,138.97,117208.0,117.8355,118.1328,117.8355,118.0478,117208.0
2018-01-08 12:00:00,138.96,139.12,138.8,138.9,152838.0,118.0393,118.1752,117.9034,117.9884,152838.0
2018-01-08 12:30:00,138.9,139.08,138.79,138.93,140697.0,117.9884,118.1413,117.8949,118.0138,140697.0
2018-01-08 13:00:00,138.93,139.18,138.83,139.17,179976.0,118.0138,118.2262,117.9289,118.2177,179976.0
2018-01-08 13:30:00,139.16,139.34,139.1,139.3,106786.0,118.2092,118.3621,118.1582,118.3281,106786.0
2018-01-08 14:00:00,139.31,139.53,139.27,139.38,220646.0,118.3366,118.5235,118.3026,118.3961,220646.0
2018-01-08 14:30:00,139.38,139.63,139.32,139.56,217090.0,118.3961,118.6084,118.3451,118.549,217090.0
2018-01-08 15:00:00,139.57,139.6,139.38,139.47,205993.0,118.5575,118.583,118.3961,118.4725,205993.0
2018-01-08 15:30:00,139.48,139.58,139.37,139.43,584930.0,118.481,118.566,118.3876,118.4386,584930.0
2018-01-09 09:30:00,139.81,140.36,139.22,140.04,343821.0,118.7613,119.2285,118.2602,118.9567,343821.0
2018-01-09 10:00:00,140.01,140.68,139.95,140.62,364784.0,118.9312,119.5004,118.8803,119.4494,364784.0
2018-01-09 10:30:00,140.62,140.63,140.2,140.52,272351.0,119.4494,119.4579,119.0926,119.3645,272351.0
2018-01-09 11:00:00,140.5,141.15,140.44,140.94,273337.0,119.3475,119.8996,119.2965,119.7212,273337.0
2018-01-09 11:30:00,140.91,141.01,140.52,140.91,198134.0,119.6957,119.7807,119.3645,119.6957,198134.0
2018-01-09 12:00:00,140.88,141.01,140.56,140.8,114732.0,119.6703,119.7807,119.3984,119.6023,114732.0
2018-01-09 12:30:00,140.8,140.82,140.57,140.63,98891.0,119.6023,119.6193,119.4069,119.4579,98891.0
2018-01-09 13:00:00,140.64,140.91,140.62,140.89,107929.0,119.4664,119.6957,119.4494,119.6788,107929.0
2018-01-09 13:30:00,140.87,141.08,140.74,141.01,108755.0,119.6618,119.8401,119.5513,119.7807,108755.0
2018-01-09 14:00:00,141.02,141.17,140.91,141.01,106731.0,119.7892,119.9166,119.6957,119.7807,106731.0
2018-01-09 14:30:00,141.0,141.05,140.85,140.97,130483.0,119.7722,119.8147,119.6448,119.7467,130483.0
2018-01-09 15:00:00,140.96,140.98,140.65,140.73,300220.0,119.7382,119.7552,119.4749,119.5428,300220.0
2018-01-09 15:30:00,140.73,141.04,140.65,141.0,1683273.0,119.5428,119.8062,119.4749,119.7722,1683273.0
2018-01-10 09:30:00,140.17,141.02,139.26,140.91,407003.0,119.0672,119.7892,118.2942,119.6957,407003.0
2018-01-10 10:00:00,140.88,140.92,140.34,140.69,328475.0,119.6703,119.7042,119.2116,119.5089,328475.0
2018-01-10 10:30:00,140.69,141.37,140.69,141.13,249394.0,119.5089,120.0865,119.5089,119.8826,249394.0
2018-01-10 11:00:00,141.1,141.25,140.78,141.25,335187.0,119.8571,119.9846,119.5853,119.9846,335187.0
2018-01-10 11:30:00,141.26,141.4,140.99,141.28,230135.0,119.993,120.112,119.7637,120.01,230135.0
2018-01-10 12:00:00,141.33,141.34,140.95,141.06,123913.0,120.0525,120.061,119.7297,119.8232,123913.0
2018-01-10 12:30:00,141.09,141.23,140.81,140.86,410881.0,119.8486,119.9676,119.6108,119.6533,410881.0
2018-01-10 13:00:00,140.86,140.98,140.53,140.74,456849.0,119.6533,119.7552,119.373,119.5513,456849.0
2018-01-10 13:30:00,140.73,140.98,140.73,140.97,122530.0,119.5428,119.7552,119.5428,119.7467,122530.0
2018-01-10 14:00:00,140.98,141.02,139.93,140.09,416826.0,119.7552,119.7892,118.8633,118.9992,416826.0
2018-01-10 14:30:00,140.06,140.32,139.2,139.35,457212.0,118.9737,119.1946,118.2432,118.3706,457212.0
2018-01-10 15:00:00,139.35,139.99,139.11,139.11,550224.0,118.3706,118.9143,118.1667,118.1667,550224.0
2018-01-10 15:30:00,139.1,139.75,138.73,139.71,1422103.0,118.1582,118.7104,117.8439,118.6764,1422103.0
2018-01-11 09:30:00,140.59,140.6,139.49,140.48,270157.0,119.4239,119.4324,118.4895,119.3305,270157.0
2018-01-11 10:00:00,140.49,140.99,140.04,140.1,175668.0,119.339,119.7637,118.9567,119.0077,175668.0
2018-01-11 10:30:00,140.08,140.53,139.99,140.4,240526.0,118.9907,119.373,118.9143,119.2625,240526.0
2018-01-11 11:00:00,140.42,140.64,140.4,140.5,146139.0,119.2795,119.4664,119.2625,119.3475,146139.0
2018-01-11 11:30:00,140.51,140.63,140.3,140.52,116567.0,119.356,119.4579,119.1776,119.3645,116567.0
2018-01-11 12:00:00,140.52,140.56,140.1,140.19,151114.0,119.3645,119.3984,119.0077,119.0841,151114.0
2018-01-11 12:30:00,140.15,140.57,140.15,140.34,86564.0,119.0502,119.4069,119.0502,119.2116,86564.0
2018-01-11 13:00:00,140.34,140.5,140.17,140.45,64005.0,119.2116,119.3475,119.0672,119.305,64005.0
2018-01-11 13:30:00,140.48,140.52,140.18,140.31,94048.0,119.3305,119.3645,119.0756,119.1861,94048.0
2018-01-11 14:00:00,140.31,140.73,140.26,140.45,163467.0,119.1861,119.5428,119.1436,119.305,163467.0
2018-01-11 14:30:00,140.43,140.59,140.28,140.57,131559.0,119.288,119.4239,119.1606,119.4069,131559.0
2018-01-11 15:00:00,140.55,140.68,140.42,140.48,139056.0,119.3899,119.5004,119.2795,119.3305,139056.0
2018-01-11 15:30:00,140.47,140.48,140.07,140.4,476504.0,119.322,119.3305,118.9822,119.2625,476504.0
2018-01-12 09:30:00,140.72,141.47,140.47,141.47,150099.0,119.5343,120.1714,119.322,120.1714,150099.0
2018-01-12 10:00:00,141.5,141.74,140.85,140.91,116392.0,120.1969,120.4008,119.6448,119.6957,116392.0
2018-01-12 10:30:00,140.92,141.59,140.83,141.49,274167.0,119.7042,120.2734,119.6278,120.1884,274167.0
2018-01-12 11:00:00,141.49,141.63,141.3,141.59,117401.0,120.1884,120.3073,120.027,120.2734,117401.0
2018-01-12 11:30:00,141.6,141.77,141.34,141.77,107088.0,120.2819,120.4263,120.061,120.4263,107088.0
2018-01-12 12:00:00,141.73,141.81,141.41,141.47,97099.0,120.3923,120.4602,120.1205,120.1714,97099.0
2018-01-12 12:30:00,141.47,141.47,141.12,141.35,81950.0,120.1714,120.1714,119.8741,120.0695,81950.0
2018-01-12 13:00:00,141.4,141.47,141.0,141.13,119142.0,120.112,120.1714,119.7722,119.8826,119142.0
2018-01-12 13:30:00,141.14,141.31,140.83,140.9,114471.0,119.8911,120.0355,119.6278,119.6872,114471.0
2018-01-12 14:00:00,140.94,141.42,140.87,141.33,204806.0,119.7212,120.129,119.6618,120.0525,204806.0
2018-01-12 14:30:00,141.34,141.36,140.86,140.96,111792.0,120.061,120.078,119.6533,119.7382,111792.0
2018-01-12 15:00:00,140.98,141.0,140.63,140.82,311406.0,119.7552,119.7722,119.4579,119.6193,311406.0
2018-01-12 15:30:00,140.81,141.36,140.8,141.17,448306.0,119.6108,120.078,119.6023,119.9166,448306.0
2018-01-16 09:30:00,142.07,142.19,140.15,140.3,494058.0,120.6811,120.783,119.0502,119.1776,494058.0
2018-01-16 10:00:00,140.33,141.88,140.3,141.54,226217.0,119.2031,120.5197,119.1776,120.2309,226217.0
2018-01-16 10:30:00,141.55,141.59,140.63,140.84,208897.0,120.2394,120.2734,119.4579,119.6363,208897.0
2018-01-16 11:00:00,140.81,140.92,140.51,140.9,195925.0,119.6108,119.7042,119.356,119.6872,195925.0
2018-01-16 11:30:00,140.9,140.98,140.6,140.76,271715.0,119.6872,119.7552,119.4324,119.5683,271715.0
2018-01-16 12:00:00,140.73,141.12,140.65,140.84,144087.0,119.5428,119.8741,119.4749,119.6363,144087.0
2018-01-16 12:30:00,140.83,141.14,140.72,141.02,71648.0,119.6278,119.8911,119.5343,119.7892,71648.0
2018-01-16 13:00:00,141.04,141.27,140.85,140.97,128701.0,119.8062,120.0015,119.6448,119.7467,128701.0
2018-01-16 13:30:00,141.0,141.14,140.79,140.94,80701.0,119.7722,119.8911,119.5938,119.7212,80701.0
2018-01-16 14:00:00,140.92,140.97,140.29,140.29,87082.0,119.7042,119.7467,119.1691,119.1691,87082.0
2018-01-16 14:30:00,140.31,140.47,139.82,140.29,132440.0,119.1861,119.322,118.7698,119.1691,132440.0
2018-01-16 15:00:00,140.31,140.63,140.0,140.55,166936.0,119.1861,119.4579,118.9227,119.3899,166936.0
2018-01-16 15:30:00,140.53,140.79,140.12,140.3,681476.0,119.373,119.5938,119.0247,119.1776,681476.0
2018-01-17 09:30:00,140.31,140.87,139.76,139.77,217331.0,119.1861,119.6618,118.7189,118.7274,217331.0
2018-01-17 10:00:00,139.84,140.62,139.76,140.31,117027.0,118.7868,119.4494,118.7189,119.1861,117027.0
2018-01-17 10:30:00,140.33,140.9,140.22,140.83,104362.0,119.2031,119.6872,119.1096,119.6278,104362.0
2018-01-17 11:00:00,140.79,141.09,140.59,141.06,98823.0,119.5938,119.8486,119.4239,119.8232,98823.0
2018-01-17 11:30:00,141.02,141.37,140.83,141.2,97529.0,119.7892,120.0865,119.6278,119.9421,97529.0
2018-01-17 12:00:00,141.17,141.71,141.13,141.51,251517.0,119.9166,120.3753,119.8826,120.2054,251517.0
2018-01-17 12:30:00,141.54,141.55,141.03,141.21,82425.0,120.2309,120.2394,119.7977,119.9506,82425.0
2018-01-17 13:00:00,141.21,141.28,140.88,140.93,106477.0,119.9506,120.01,119.6703,119.7127,106477.0
2018-01-17 13:30:00,140.92,141.05,140.71,140.75,119623.0,119.7042,119.8147,119.5259,119.5598,119623.0
2018-01-17 14:00:00,140.77,140.84,140.47,140.49,265773.0,119.5768,119.6363,119.322,119.339,265773.0
2018-01-17 14:30:00,140.5,140.73,140.5,140.64,103938.0,119.3475,119.5428,119.3475,119.4664,103938.0
2018-01-17 15:00:00,140.67,140.97,140.46,140.73,148533.0,119.4919,119.7467,119.3135,119.5428,148533.0
2018-01-17 15:30:00,140.75,140.83,140.29,140.46,432687.0,119.5598,119.6278,119.1691,119.3135,432687.0
2018-01-18 09:30:00,140.68,140.76,139.95,140.46,240121.0,119.5004,119.5683,118.8803,119.3135,240121.0
2018-01-18 10:00:00,140.43,140.88,140.05,140.28,91848.0,119.288,119.6703,118.9652,119.1606,91848.0
2018-01-18 10:30:00,140.24,140.31,139.87,140.02,133030.0,119.1266,119.1861,118.8123,118.9397,133030.0
2018-01-18 11:00:00,140.0,140.21,139.61,139.61,110569.0,118.9227,119.1011,118.5915,118.5915,110569.0
2018-01-18 11:30:00,139.67,140.23,139.61,140.08,87508.0,118.6424,119.1181,118.5915,118.9907,87508.0
2018-01-18 12:00:00,140.08,140.26,140.03,140.23,89726.0,118.9907,119.1436,118.9482,119.1181,89726.0
2018-01-18 12:30:00,140.19,140.53,140.1,140.37,139957.0,119.0841,119.373,119.0077,119.237,139957.0
2018-01-18 13:00:00,140.34,140.58,140.25,140.36,121144.0,119.2116,119.4154,119.1351,119.2285,121144.0
2018-01-18 13:30:00,140.39,140.53,140.19,140.41,112038.0,119.254,119.373,119.0841,119.271,112038.0
2018-01-18 14:00:00,140.45,140.77,140.43,140.64,86723.0,119.305,119.5768,119.288,119.4664,86723.0
2018-01-18 14:30:00,140.61,140.67,140.26,140.35,130177.0,119.4409,119.4919,119.1436,119.2201,130177.0
2018-01-18 15:00:00,140.33,140.56,140.3,140.34,142472.0,119.2031,119.3984,119.1776,119.2116,142472.0
2018-01-18 15:30:00,140.35,140.85,140.3,140.48,548048.0,119.2201,119.6448,119.1776,119.3305,548048.0
2018-01-19 09:30:00,141.0,141.07,139.81,140.41,589659.0,119.7722,119.8317,118.7613,119.271,589659.0
2018-01-19 10:00:00,140.47,140.55,139.8,140.38,182006.0,119.322,119.3899,118.7529,119.2455,182006.0
2018-01-19 10:30:00,140.3,140.51,140.12,140.39,212935.0,119.1776,119.356,119.0247,119.254,212935.0
2018-01-19 11:00:00,140.42,140.85,140.27,140.71,163800.0,119.2795,119.6448,119.1521,119.5259,163800.0
2018-01-19 11:30:00,140.71,140.78,140.25,140.5,85492.0,119.5259,119.5853,119.1351,119.3475,85492.0
2018-01-19 12:00:00,140.47,140.81,140.45,140.77,62945.0,119.322,119.6108,119.305,119.5768,62945.0
2018-01-19 12:30:00,140.78,141.07,140.57,140.94,73201.0,119.5853,119.8317,119.4069,119.7212,73201.0
2018-01-19 13:00:00,140.95,140.97,140.57,140.77,56286.0,119.7297,119.7467,119.4069,119.5768,56286.0
2018-01-19 13:30:00,140.75,141.05,140.7,140.76,87959.0,119.5598,119.8147,119.5174,119.5683,87959.0
2018-01-19 14:00:00,140.78,141.36,140.77,141.16,186044.0,119.5853,120.078,119.5768,119.9081,186044.0
2018-01-19 14:30:00,141.16,141.43,141.16,141.24,132002.0,119.9081,120.1375,119.9081,119.9761,132002.0
2018-01-19 15:00:00,141.25,141.55,141.15,141.55,151458.0,119.9846,120.2394,119.8996,120.2394,151458.0
2018-01-19 15:30:00,141.56,141.62,141.28,141.38,632528.0,120.2479,120.2989,120.01,120.095,632528.0
2018-01-22 09:30:00,141.35,142.05,140.12,140.39,248912.0,120.0695,120.6641,119.0247,119.254,248912.0
2018-01-22 10:00:00,140.26,140.97,140.26,140.82,124767.0,119.1436,119.7467,119.1436,119.6193,124767.0
2018-01-22 10:30:00,140.86,141.2,140.73,140.87,196589.0,119.6533,119.9421,119.5428,119.6618,196589.0
2018-01-22 11:00:00,140.87,141.25,140.79,140.79,160276.0,119.6618,119.9846,119.5938,119.5938,160276.0
2018-01-22 11:30:00,140.79,141.8,140.75,141.79,140743.0,119.5938,120.4518,119.5598,120.4433,140743.0
2018-01-22 12:00:00,141.74,141.94,141.52,141.84,130145.0,120.4008,120.5707,120.2139,120.4857,130145.0
2018-01-22 12:30:00,141.86,141.95,141.36,141.4,208103.0,120.5027,120.5792,120.078,120.112,208103.0
2018-01-22 13:00:00,141.47,141.71,141.3,141.42,142092.0,120.1714,120.3753,120.027,120.129,142092.0
2018-01-22 13:30:00,141.42,141.65,141.01,141.14,177207.0,120.129,120.3243,119.7807,119.8911,177207.0
2018-01-22 14:00:00,141.15,141.33,141.13,141.27,97797.0,119.8996,120.0525,119.8826,120.0015,97797.0
2018-01-22 14:30:00,141.3,141.55,141.16,141.48,69226.0,120.027,120.2394,119.9081,120.1799,69226.0
2018-01-22 15:00:00,141.47,141.76,141.46,141.74,100569.0,120.1714,120.4178,120.1629,120.4008,100569.0
2018-01-22 15:30:00,141.75,142.08,141.64,141.95,408996.0,120.4093,120.6896,120.3158,120.5792,408996.0
2018-01-23 09:30:00,141.4,141.46,139.34,139.66,500949.0,120.112,120.1629,118.3621,118.6339,500949.0
2018-01-23 10:00:00,139.62,141.0,139.55,140.89,204663.0,118.6,119.7722,118.5405,119.6788,204663.0
2018-01-23 10:30:00,140.88,141.76,140.67,141.66,154176.0,119.6703,120.4178,119.4919,120.3328,154176.0
2018-01-23 11:00:00,141.61,142.14,141.61,141.95,167874.0,120.2904,120.7406,120.2904,120.5792,167874.0
2018-01-23 11:30:00,141.95,142.2,141.85,142.15,162634.0,120.5792,120.7915,120.4942,120.7491,162634.0
2018-01-23 12:00:00,142.13,142.4,141.99,142.04,161735.0,120.7321,120.9614,120.6131,120.6556,161735.0
2018-01-23 12:30:00,142.04,142.15,141.7,141.92,229845.0,120.6556,120.7491,120.3668,120.5537,229845.0
2018-01-23 13:00:00,141.92,141.93,141.4,141.53,66135.0,120.5537,120.5622,120.112,120.2224,66135.0
2018-01-23 13:30:00,141.52,141.66,141.41,141.49,87292.0,120.2139,120.3328,120.1205,120.1884,87292.0
2018-01-23 14:00:00,141.47,141.84,141.21,141.6,245498.0,120.1714,120.4857,119.9506,120.2819,245498.0
2018-01-23 14:30:00,141.59,142.12,141.57,141.63,148929.0,120.2734,120.7236,120.2564,120.3073,148929.0
2018-01-23 15:00:00,141.67,141.75,141.3,141.37,204270.0,120.3413,120.4093,120.027,120.0865,204270.0
2018-01-23 15:30:00,141.38,141.52,141.11,141.32,326240.0,120.095,120.2139,119.8656,120.044,326240.0
2018-01-24 09:30:00,141.42,142.0,141.01,141.61,213105.0,120.129,120.6216,119.7807,120.2904,213105.0
2018-01-24 10:00:00,141.56,142.01,141.42,141.93,216365.0,120.2479,120.6301,120.129,120.5622,216365.0
2018-01-24 10:30:00,141.91,143.05,141.86,142.58,157569.0,120.5452,121.5136,120.5027,121.1143,157569.0
2018-01-24 11:00:00,142.53,143.04,142.14,142.43,208224.0,121.0718,121.5051,120.7406,120.9869,208224.0
2018-01-24 11:30:00,142.43,142.43,141.7,141.82,168467.0,120.9869,120.9869,120.3668,120.4687,168467.0
2018-01-24 12:00:00,141.81,142.03,140.91,140.98,188429.0,120.4602,120.6471,119.6957,119.7552,188429.0
2018-01-24 12:30:00,140.97,141.05,140.38,140.69,292552.0,119.7467,119.8147,119.2455,119.5089,292552.0
2018-01-24 13:00:00,140.69,140.75,139.91,140.46,222418.0,119.5089,119.5598,118.8463,119.3135,222418.0
2018-01-24 13:30:00,140.47,140.94,140.4,140.88,155965.0,119.322,119.7212,119.2625,119.6703,155965.0
2018-01-24 14:00:00,140.89,140.94,140.67,140.73,269187.0,119.6788,119.7212,119.4919,119.5428,269187.0
2018-01-24 14:30:00,140.73,140.82,140.44,140.71,258139.0,119.5428,119.6193,119.2965,119.5259,258139.0
2018-01-24 15:00:00,140.71,141.1,140.59,141.0,189646.0,119.5259,119.8571,119.4239,119.7722,189646.0
2018-01-24 15:30:00,141.02,141.53,140.86,141.25,605696.0,119.7892,120.2224,119.6533,119.9846,605696.0
2018-01-25 09:30:00,134.57,134.99,132.0,133.64,1830290.0,114.3102,114.667,112.1272,113.5203,1830290.0
2018-01-25 10:00:00,133.64,134.32,133.02,133.66,879166.0,113.5203,114.0979,112.9936,113.5372,879166.0
2018-01-25 10:30:00,133.61,134.04,131.9,132.02,650743.0,113.4948,113.86,112.0422,112.1441,650743.0
2018-01-25 11:00:00,132.03,134.01,131.82,133.1,755389.0,112.1526,113.8346,111.9743,113.0616,755389.0
2018-01-25 11:30:00,133.1,134.0,132.94,133.72,601480.0,113.0616,113.8261,112.9256,113.5882,601480.0
2018-01-25 12:00:00,133.74,134.0,132.93,133.23,413943.0,113.6052,113.8261,112.9171,113.172,413943.0
2018-01-25 12:30:00,133.21,133.37,132.87,133.17,503331.0,113.155,113.2909,112.8662,113.121,503331.0
2018-01-25 13:00:00,133.15,133.6,132.83,133.43,402861.0,113.104,113.4863,112.8322,113.3419,402861.0
2018-01-25 13:30:00,133.43,133.8,133.05,133.53,807554.0,113.3419,113.6562,113.0191,113.4268,807554.0
2018-01-25 14:00:00,133.54,133.55,132.96,133.03,391172.0,113.4353,113.4438,112.9426,113.0021,391172.0
2018-01-25 14:30:00,133.04,133.2,132.75,132.97,445496.0,113.0106,113.1465,112.7642,112.9511,445496.0
2018-01-25 15:00:00,132.98,133.85,132.92,133.73,1045317.0,112.9596,113.6986,112.9087,113.5967,1045317.0
2018-01-25 15:30:00,133.72,134.0,132.96,133.62,1482691.0,113.5882,113.8261,112.9426,113.5033,1482691.0
2018-01-26 09:30:00,133.81,134.63,133.21,133.95,740297.0,113.6647,114.3612,113.155,113.7836,740297.0
2018-01-26 10:00:00,133.93,134.63,133.93,134.16,239983.0,113.7666,114.3612,113.7666,113.962,239983.0
2018-01-26 10:30:00,134.15,134.24,133.23,133.23,421978.0,113.9535,114.0299,113.172,113.172,421978.0
2018-01-26 11:00:00,133.25,133.31,132.72,133.12,301255.0,113.189,113.2399,112.7388,113.0785,301255.0
2018-01-26 11:30:00,133.12,133.63,133.12,133.31,263233.0,113.0785,113.5118,113.0785,113.2399,263233.0
2018-01-26 12:00:00,133.31,133.46,133.2,133.44,158017.0,113.2399,113.3674,113.1465,113.3504,158017.0
2018-01-26 12:30:00,133.44,133.52,133.23,133.28,160135.0,113.3504,113.4183,113.172,113.2145,160135.0
2018-01-26 13:00:00,133.28,133.49,133.24,133.42,162316.0,113.2145,113.3928,113.1805,113.3334,162316.0
2018-01-26 13:30:00,133.43,134.09,133.38,134.05,169552.0,113.3419,113.9025,113.2994,113.8685,169552.0
2018-01-26 14:00:00,134.08,134.29,133.98,134.05,161035.0,113.894,114.0724,113.8091,113.8685,161035.0
2018-01-26 14:30:00,134.06,134.08,133.78,133.8,272585.0,113.877,113.894,113.6392,113.6562,272585.0
2018-01-26 15:00:00,133.81,134.0,133.57,133.94,254337.0,113.6647,113.8261,113.4608,113.7751,254337.0
2018-01-26 15:30:00,133.94,134.4,133.91,134.25,565966.0,113.7751,114.1658,113.7496,114.0384,565966.0
2018-01-29 09:30:00,134.2,136.48,134.11,135.82,809760.0,113.9959,115.9327,113.9195,115.3721,809760.0
2018-01-29 10:00:00,135.84,136.21,135.41,136.07,839652.0,115.389,115.7033,115.0238,115.5844,839652.0
2018-01-29 10:30:00,136.11,136.11,135.3,135.7,310061.0,115.6184,115.6184,114.9303,115.2701,310061.0
2018-01-29 11:00:00,135.7,135.98,135.46,135.93,189799.0,115.2701,115.508,115.0663,115.4655,189799.0
2018-01-29 11:30:00,135.93,136.56,135.77,136.51,214642.0,115.4655,116.0006,115.3296,115.9582,214642.0
2018-01-29 12:00:00,136.51,136.51,135.95,136.08,191579.0,115.9582,115.9582,115.4825,115.5929,191579.0
2018-01-29 12:30:00,136.06,136.52,136.04,136.46,120661.0,115.5759,115.9667,115.5589,115.9157,120661.0
2018-01-29 13:00:00,136.46,136.76,136.29,136.76,130778.0,115.9157,116.1705,115.7713,116.1705,130778.0
2018-01-29 13:30:00,136.75,136.75,136.4,136.49,166327.0,116.162,116.162,115.8647,115.9412,166327.0
2018-01-29 14:00:00,136.49,136.55,136.18,136.47,202246.0,115.9412,115.9921,115.6779,115.9242,202246.0
2018-01-29 14:30:00,136.45,136.5,136.28,136.39,220186.0,115.9072,115.9497,115.7628,115.8562,220186.0
2018-01-29 15:00:00,136.41,136.51,136.06,136.08,236337.0,115.8732,115.9582,115.5759,115.5929,236337.0
2018-01-29 15:30:00,136.07,136.3,135.87,136.04,687272.0,115.5844,115.7798,115.4145,115.5589,687272.0
2018-01-30 09:30:00,135.29,137.08,135.15,136.01,580058.0,114.9218,116.4424,114.8029,115.5334,580058.0
2018-01-30 10:00:00,136.09,136.4,135.75,136.13,353340.0,115.6014,115.8647,115.3126,115.6354,353340.0
2018-01-30 10:30:00,136.16,136.89,135.96,136.53,247255.0,115.6609,116.281,115.491,115.9752,247255.0
2018-01-30 11:00:00,136.5,136.75,136.23,136.31,249062.0,115.9497,116.162,115.7203,115.7883,249062.0
2018-01-30 11:30:00,136.31,136.72,136.16,136.38,180354.0,115.7883,116.1366,115.6609,115.8477,180354.0
2018-01-30 12:00:00,136.42,136.64,136.0,136.0,137932.0,115.8817,116.0686,115.525,115.525,137932.0
2018-01-30 12:30:00,136.0,136.16,135.56,135.68,132933.0,115.525,115.6609,115.1512,115.2531,132933.0
2018-01-30 13:00:00,135.68,136.04,135.65,135.84,74560.0,115.2531,115.5589,115.2276,115.389,74560.0
2018-01-30 13:30:00,135.82,136.41,135.77,136.23,104772.0,115.3721,115.8732,115.3296,115.7203,104772.0
2018-01-30 14:00:00,136.19,136.25,135.77,136.17,201526.0,115.6863,115.7373,115.3296,115.6694,201526.0
2018-01-30 14:30:00,136.16,136.16,135.85,135.89,358043.0,115.6609,115.6609,115.3975,115.4315,358043.0
2018-01-30 15:00:00,135.87,136.12,135.71,135.98,322705.0,115.4145,115.6269,115.2786,115.508,322705.0
2018-01-30 15:30:00,135.97,135.97,135.34,135.37,574582.0,115.4995,115.4995,114.9643,114.9898,574582.0
2018-01-31 09:30:00,135.69,136.98,135.27,135.7,394204.0,115.2616,116.3574,114.9049,115.2701,394204.0
2018-01-31 10:00:00,135.71,135.72,133.95,134.49,293613.0,115.2786,115.2871,113.7836,114.2423,293613.0
2018-01-31 10:30:00,134.46,134.68,134.24,134.44,168934.0,114.2168,114.4037,114.0299,114.1998,168934.0
2018-01-31 11:00:00,134.42,134.84,134.27,134.57,156579.0,114.1828,114.5396,114.0554,114.3102,156579.0
2018-01-31 11:30:00,134.56,134.65,134.38,134.5,113039.0,114.3017,114.3782,114.1488,114.2508,113039.0
2018-01-31 12:00:00,134.49,134.51,134.09,134.32,117532.0,114.2423,114.2593,113.9025,114.0979,117532.0
2018-01-31 12:30:00,134.31,134.6,134.3,134.49,87872.0,114.0894,114.3357,114.0809,114.2423,87872.0
2018-01-31 13:00:00,134.49,134.98,134.41,134.88,136083.0,114.2423,114.6585,114.1743,114.5736,136083.0
2018-01-31 13:30:00,134.89,134.95,134.67,134.8,169335.0,114.5821,114.633,114.3952,114.5056,169335.0
2018-01-31 14:00:00,134.8,134.95,133.55,133.69,302994.0,114.5056,114.633,113.4438,113.5627,302994.0
2018-01-31 14:30:00,133.72,133.74,133.01,133.4,362120.0,113.5882,113.6052,112.9851,113.3164,362120.0
2018-01-31 15:00:00,133.4,133.58,133.01,133.42,281220.0,113.3164,113.4693,112.9851,113.3334,281220.0
2018-01-31 15:30:00,133.41,133.87,133.37,133.49,1012030.0,113.3249,113.7156,113.2909,113.3928,1012030.0
2018-02-01 09:30:00,132.51,133.66,131.86,132.99,613257.0,112.5604,113.5372,112.0082,112.9681,613257.0
2018-02-01 10:00:00,133.08,133.3,132.64,132.85,397147.0,113.0446,113.2314,112.6708,112.8492,397147.0
2018-02-01 10:30:00,132.85,132.85,132.22,132.3,357022.0,112.8492,112.8492,112.314,112.382,357022.0
2018-02-01 11:00:00,132.3,132.73,132.25,132.45,312618.0,112.382,112.7473,112.3395,112.5094,312618.0
2018-02-01 11:30:00,132.5,133.42,132.49,133.37,300703.0,112.5519,113.3334,112.5434,113.2909,300703.0
2018-02-01 12:00:00,133.36,133.43,132.87,132.95,199957.0,113.2824,113.3419,112.8662,112.9341,199957.0
2018-02-01 12:30:00,132.95,133.35,132.94,133.18,131021.0,112.9341,113.2739,112.9256,113.1295,131021.0
2018-02-01 13:00:00,133.18,133.74,133.18,133.37,176338.0,113.1295,113.6052,113.1295,113.2909,176338.0
2018-02-01 13:30:00,133.38,133.4,132.23,132.69,209873.0,113.2994,113.3164,112.3225,112.7133,209873.0
2018-02-01 14:00:00,132.68,132.8,132.2,132.55,239971.0,112.7048,112.8067,112.297,112.5944,239971.0
2018-02-01 14:30:00,132.52,132.76,132.49,132.56,172613.0,112.5689,112.7727,112.5434,112.6029,172613.0
2018-02-01 15:00:00,132.58,132.66,132.2,132.21,231777.0,112.6198,112.6878,112.297,112.3055,231777.0
2018-02-01 15:30:00,132.24,132.42,131.94,132.39,646531.0,112.331,112.4839,112.0762,112.4584,646531.0
2018-02-02 09:30:00,131.66,131.73,130.24,130.46,729993.0,111.8383,111.8978,110.6321,110.819,729993.0
2018-02-02 10:00:00,130.5,130.98,130.03,130.94,682516.0,110.853,111.2607,110.4537,111.2267,682516.0
2018-02-02 10:30:00,130.91,131.6,130.81,131.28,695886.0,111.2013,111.7874,111.1163,111.5156,695886.0
2018-02-02 11:00:00,131.32,131.68,130.82,130.92,538400.0,111.5495,111.8553,111.1248,111.2098,538400.0
2018-02-02 11:30:00,130.95,131.12,130.35,130.35,473496.0,111.2352,111.3796,110.7256,110.7256,473496.0
2018-02-02 12:00:00,130.34,130.84,130.33,130.68,193600.0,110.7171,111.1418,110.7086,111.0059,193600.0
2018-02-02 12:30:00,130.68,131.2,130.63,130.76,373393.0,111.0059,111.4476,110.9634,111.0738,373393.0
2018-02-02 13:00:00,130.74,130.89,130.42,130.69,309113.0,111.0569,111.1843,110.785,111.0144,309113.0
2018-02-02 13:30:00,130.73,131.02,130.49,130.64,188651.0,111.0484,111.2947,110.8445,110.9719,188651.0
2018-02-02 14:00:00,130.64,130.77,127.22,129.86,432890.0,110.9719,111.0823,108.0668,110.3093,432890.0
2018-02-02 14:30:00,129.91,130.29,129.53,129.64,327353.0,110.3518,110.6746,110.029,110.1225,327353.0
2018-02-02 15:00:00,129.62,129.98,129.15,129.78,463815.0,110.1055,110.4113,109.7062,110.2414,463815.0
2018-02-02 15:30:00,129.75,129.92,129.25,129.4,1071691.0,110.2159,110.3603,109.7912,109.9186,1071691.0
2018-02-05 09:30:00,128.59,129.94,128.59,129.38,358252.0,109.2305,110.3773,109.2305,109.9016,358252.0
2018-02-05 10:00:00,129.4,131.68,129.25,131.68,314846.0,109.9186,111.8553,109.7912,111.8553,314846.0
2018-02-05 10:30:00,131.63,131.78,130.82,131.38,249518.0,111.8129,111.9403,111.1248,111.6005,249518.0
2018-02-05 11:00:00,131.37,131.37,130.61,130.85,143683.0,111.592,111.592,110.9464,111.1503,143683.0
2018-02-05 11:30:00,130.83,130.83,130.26,130.59,124236.0,111.1333,111.1333,110.6491,110.9294,124236.0
2018-02-05 12:00:00,130.58,130.62,129.86,130.0,143352.0,110.9209,110.9549,110.3093,110.4283,143352.0
2018-02-05 12:30:00,129.96,130.39,129.92,129.98,129766.0,110.3943,110.7595,110.3603,110.4113,129766.0
2018-02-05 13:00:00,129.94,130.0,129.18,129.39,278985.0,110.3773,110.4283,109.7317,109.9101,278985.0
2018-02-05 13:30:00,129.39,129.96,129.12,129.96,224881.0,109.9101,110.3943,109.6807,110.3943,224881.0
2018-02-05 14:00:00,129.97,130.05,129.07,129.17,281134.0,110.4028,110.4707,109.6383,109.7232,281134.0
2018-02-05 14:30:00,129.15,129.16,127.91,128.06,299997.0,109.7062,109.7147,108.6529,108.7803,299997.0
2018-02-05 15:00:00,128.04,128.71,126.11,128.24,764751.0,108.7633,109.3325,107.1239,108.9332,764751.0
2018-02-05 15:30:00,128.27,128.32,124.13,124.21,1461180.0,108.9587,109.0012,105.442,105.51,1461180.0
2018-02-06 09:30:00,122.28,129.85,121.5,128.31,1050189.0,103.8705,110.3008,103.208,108.9927,1050189.0
2018-02-06 10:00:00,128.1,129.15,126.01,126.29,514242.0,108.8143,109.7062,107.039,107.2768,514242.0
2018-02-06 10:30:00,126.26,127.27,125.58,126.93,581815.0,107.2513,108.1093,106.6737,107.8205,581815.0
2018-02-06 11:00:00,126.81,127.26,126.18,126.5,314434.0,107.7185,108.1008,107.1834,107.4552,314434.0
2018-02-06 11:30:00,126.48,127.62,125.85,126.86,223007.0,107.4382,108.4066,106.9031,107.761,223007.0
2018-02-06 12:00:00,126.95,128.5,126.9,128.47,280182.0,107.8374,109.1541,107.795,109.1286,280182.0
2018-02-06 12:30:00,128.41,129.08,127.0,128.1,609862.0,109.0776,109.6468,107.8799,108.8143,609862.0
2018-02-06 13:00:00,128.09,128.67,127.59,128.44,260228.0,108.8058,109.2985,108.3811,109.1031,260228.0
2018-02-06 13:30:00,128.39,128.71,127.74,127.74,284173.0,109.0607,109.3325,108.5085,108.5085,284173.0
2018-02-06 14:00:00,127.66,128.13,127.47,127.65,306019.0,108.4406,108.8398,108.2792,108.4321,306019.0
2018-02-06 14:30:00,127.7,130.02,127.58,129.81,248374.0,108.4745,110.4453,108.3726,110.2669,248374.0
2018-02-06 15:00:00,129.79,131.18,129.79,130.75,458002.0,110.2499,111.4306,110.2499,111.0653,458002.0
2018-02-06 15:30:00,130.71,131.5,130.02,131.14,930800.0,111.0314,111.7024,110.4453,111.3966,930800.0
2018-02-07 09:30:00,130.34,131.82,129.88,131.24,325245.0,110.7171,111.9743,110.3263,111.4816,325245.0
2018-02-07 10:00:00,131.21,131.23,129.95,130.31,352099.0,111.4561,111.4731,110.3858,110.6916,352099.0
2018-02-07 10:30:00,130.27,131.18,130.25,131.1,274425.0,110.6576,111.4306,110.6406,111.3627,274425.0
2018-02-07 11:00:00,131.13,131.81,131.02,131.32,357335.0,111.3881,111.9658,111.2947,111.5495,357335.0
2018-02-07 11:30:00,131.32,131.41,130.85,131.3,253833.0,111.5495,111.626,111.1503,111.5325,253833.0
2018-02-07 12:00:00,131.35,131.59,131.07,131.42,153851.0,111.575,111.7789,111.3372,111.6345,153851.0
2018-02-07 12:30:00,131.43,131.51,130.77,130.79,87879.0,111.643,111.7109,111.0823,111.0993,87879.0
2018-02-07 13:00:00,130.85,131.11,129.83,130.67,226900.0,111.1503,111.3712,110.2839,110.9974,226900.0
2018-02-07 13:30:00,130.64,131.14,130.27,130.63,181822.0,110.9719,111.3966,110.6576,110.9634,181822.0
2018-02-07 14:00:00,130.58,130.6,129.71,130.6,207440.0,110.9209,110.9379,110.1819,110.9379,207440.0
2018-02-07 14:30:00,130.54,130.65,129.44,130.07,270849.0,110.887,110.9804,109.9526,110.4877,270849.0
2018-02-07 15:00:00,130.07,130.47,130.0,130.27,258306.0,110.4877,110.8275,110.4283,110.6576,258306.0
2018-02-07 15:30:00,130.27,130.61,128.94,128.99,671396.0,110.6576,110.9464,109.5278,109.5703,671396.0
2018-02-08 09:30:00,128.9,128.9,127.0,127.66,332412.0,109.4939,109.4939,107.8799,108.4406,332412.0
2018-02-08 10:00:00,127.6,127.65,126.01,126.02,281827.0,108.3896,108.4321,107.039,107.0475,281827.0
2018-02-08 10:30:00,126.01,126.63,125.72,126.06,360582.0,107.039,107.5656,106.7926,107.0814,360582.0
2018-02-08 11:00:00,126.03,126.81,125.7,126.24,288422.0,107.056,107.7185,106.7756,107.2343,288422.0
2018-02-08 11:30:00,126.24,127.29,126.03,126.95,181034.0,107.2343,108.1263,107.056,107.8374,181034.0
2018-02-08 12:00:00,126.89,127.02,126.05,126.45,151822.0,107.7865,107.8969,107.0729,107.4127,151822.0
2018-02-08 12:30:00,126.4,126.7,125.24,126.27,250771.0,107.3702,107.6251,106.3849,107.2598,250771.0
2018-02-08 13:00:00,126.27,127.91,125.96,127.02,290476.0,107.2598,108.6529,106.9965,107.8969,290476.0
2018-02-08 13:30:00,126.99,128.2,126.87,127.76,200864.0,107.8714,108.8993,107.7695,108.5255,200864.0
2018-02-08 14:00:00,127.78,128.25,127.11,127.4,167344.0,108.5425,108.9417,107.9734,108.2197,167344.0
2018-02-08 14:30:00,127.36,127.36,126.43,126.82,163092.0,108.1857,108.1857,107.3957,107.727,163092.0
2018-02-08 15:00:00,126.85,127.24,125.92,126.35,365590.0,107.7525,108.0838,106.9625,107.3278,365590.0
2018-02-08 15:30:00,126.37,126.49,124.81,124.86,1302531.0,107.3448,107.4467,106.0196,106.0621,1302531.0
2018-02-09 09:30:00,126.44,126.44,124.2,124.5,551533.0,107.4042,107.4042,105.5015,105.7563,551533.0
2018-02-09 10:00:00,124.6,124.74,123.46,123.58,388500.0,105.8412,105.9602,104.8729,104.9748,388500.0
2018-02-09 10:30:00,123.6,124.1,121.22,122.34,570376.0,104.9918,105.4165,102.9701,103.9215,570376.0
2018-02-09 11:00:00,122.26,123.2,122.22,122.84,476414.0,103.8535,104.652,103.8196,104.3462,476414.0
2018-02-09 11:30:00,122.83,123.61,122.27,122.32,309925.0,104.3377,105.0003,103.862,103.9045,309925.0
2018-02-09 12:00:00,122.39,122.97,121.81,121.91,266027.0,103.964,104.4566,103.4713,103.5562,266027.0
2018-02-09 12:30:00,121.88,123.22,121.46,123.06,226351.0,103.5307,104.669,103.174,104.5331,226351.0
2018-02-09 13:00:00,123.13,123.5,122.08,122.34,303690.0,104.5926,104.9068,103.7006,103.9215,303690.0
2018-02-09 13:30:00,122.26,124.53,121.46,123.95,333072.0,103.8535,105.7818,103.174,105.2891,333072.0
2018-02-09 14:00:00,123.94,126.96,123.86,125.6,352628.0,105.2806,107.8459,105.2127,106.6907,352628.0
2018-02-09 14:30:00,125.61,126.95,125.17,126.11,446992.0,106.6992,107.8374,106.3254,107.1239,446992.0
2018-02-09 15:00:00,126.1,126.59,124.61,126.23,376373.0,107.1154,107.5316,105.8497,107.2258,376373.0
2018-02-09 15:30:00,126.17,128.33,125.97,127.29,1046544.0,107.1749,109.0097,107.005,108.1263,1046544.0
2018-02-12 09:30:00,127.75,129.14,126.87,127.03,344306.0,108.517,109.6977,107.7695,107.9054,344306.0
2018-02-12 10:00:00,127.03,127.91,126.49,126.78,257548.0,107.9054,108.6529,107.4467,107.693,257548.0
2018-02-12 10:30:00,126.76,127.2,126.15,127.0,223656.0,107.6761,108.0498,107.1579,107.8799,223656.0
2018-02-12 11:00:00,127.02,127.58,126.34,127.43,199111.0,107.8969,108.3726,107.3193,108.2452,199111.0
2018-02-12 11:30:00,127.49,128.34,127.32,128.34,160581.0,108.2961,109.0182,108.1517,109.0182,160581.0
2018-02-12 12:00:00,128.31,129.14,128.13,129.01,150887.0,108.9927,109.6977,108.8398,109.5873,150887.0
2018-02-12 12:30:00,129.07,129.28,128.84,129.1,143897.0,109.6383,109.8167,109.4429,109.6638,143897.0
2018-02-12 13:00:00,129.17,129.29,128.81,128.95,123305.0,109.7232,109.8252,109.4174,109.5363,123305.0
2018-02-12 13:30:00,128.95,129.84,128.75,129.62,158193.0,109.5363,110.2924,109.3665,110.1055,158193.0
2018-02-12 14:00:00,129.62,129.69,128.68,129.18,182412.0,110.1055,110.1649,109.307,109.7317,182412.0
2018-02-12 14:30:00,129.18,129.5,128.78,128.98,187679.0,109.7317,110.0035,109.3919,109.5618,187679.0
2018-02-12 15:00:00,128.97,129.6,128.93,129.18,189904.0,109.5533,110.0885,109.5194,109.7317,189904.0
2018-02-12 15:30:00,129.21,129.38,128.12,128.64,739010.0,109.7572,109.9016,108.8313,109.273,739010.0
2018-02-13 09:30:00,127.75,128.47,126.78,127.51,501841.0,108.517,109.1286,107.693,108.3131,501841.0
2018-02-13 10:00:00,127.58,128.06,127.17,127.89,389165.0,108.3726,108.7803,108.0243,108.6359,389165.0
2018-02-13 10:30:00,127.93,128.27,127.26,128.06,235143.0,108.6699,108.9587,108.1008,108.7803,235143.0
2018-02-13 11:00:00,128.03,128.18,127.68,127.96,330035.0,108.7549,108.8823,108.4575,108.6954,330035.0
2018-02-13 11:30:00,127.97,128.16,127.54,127.54,254214.0,108.7039,108.8653,108.3386,108.3386,254214.0
2018-02-13 12:00:00,127.54,127.8,127.26,127.33,151715.0,108.3386,108.5595,108.1008,108.1602,151715.0
2018-02-13 12:30:00,127.33,127.54,127.08,127.43,126690.0,108.1602,108.3386,107.9479,108.2452,126690.0
2018-02-13 13:00:00,127.43,128.42,127.42,128.34,135717.0,108.2452,109.0861,108.2367,109.0182,135717.0
2018-02-13 13:30:00,128.35,128.88,128.3,128.51,119406.0,109.0267,109.4769,108.9842,109.1626,119406.0
2018-02-13 14:00:00,128.53,128.97,128.46,128.53,126146.0,109.1796,109.5533,109.1201,109.1796,126146.0
2018-02-13 14:30:00,128.55,128.57,128.15,128.55,162510.0,109.1966,109.2136,108.8568,109.1966,162510.0
2018-02-13 15:00:00,128.55,128.61,128.34,128.45,190520.0,109.1966,109.2475,109.0182,109.1116,190520.0
2018-02-13 15:30:00,128.44,128.67,128.04,128.3,485429.0,109.1031,109.2985,108.7633,108.9842,485429.0
2018-02-14 09:30:00,128.8,130.54,128.3,130.28,395106.0,109.4089,110.887,108.9842,110.6661,395106.0
2018-02-14 10:00:00,130.28,131.52,129.89,131.17,303733.0,110.6661,111.7194,110.3348,111.4221,303733.0
2018-02-14 10:30:00,131.2,132.67,131.2,132.12,394237.0,111.4476,112.6963,111.4476,112.2291,394237.0
2018-02-14 11:00:00,132.1,132.52,131.75,132.03,315638.0,112.2121,112.5689,111.9148,112.1526,315638.0
2018-02-14 11:30:00,132.08,132.62,131.72,131.74,222891.0,112.1951,112.6538,111.8893,111.9063,222891.0
2018-02-14 12:00:00,131.71,132.26,131.5,132.1,119269.0,111.8808,112.348,111.7024,112.2121,119269.0
2018-02-14 12:30:00,132.07,132.22,131.64,132.13,125830.0,112.1866,112.314,111.8214,112.2376,125830.0
2018-02-14 13:00:00,132.17,132.99,132.07,132.64,147496.0,112.2716,112.9681,112.1866,112.6708,147496.0
2018-02-14 13:30:00,132.7,133.21,132.6,132.87,171154.0,112.7218,113.155,112.6368,112.8662,171154.0
2018-02-14 14:00:00,132.88,133.21,132.41,132.54,250306.0,112.8747,113.155,112.4754,112.5859,250306.0
2018-02-14 14:30:00,132.55,133.16,132.47,133.07,198742.0,112.5944,113.1125,112.5264,113.0361,198742.0
2018-02-14 15:00:00,133.07,133.54,133.07,133.19,298682.0,113.0361,113.4353,113.0361,113.138,298682.0
2018-02-14 15:30:00,133.17,133.43,133.05,133.25,767780.0,113.121,113.3419,113.0191,113.189,767780.0
2018-02-15 09:30:00,133.85,134.11,132.34,132.43,414698.0,113.6986,113.9195,112.416,112.4924,414698.0
2018-02-15 10:00:00,132.45,132.86,131.83,132.42,259480.0,112.5094,112.8577,111.9828,112.4839,259480.0
2018-02-15 10:30:00,132.39,132.86,131.44,131.46,224069.0,112.4584,112.8577,111.6515,111.6685,224069.0
2018-02-15 11:00:00,131.41,132.82,131.35,132.66,179593.0,111.626,112.8237,111.575,112.6878,179593.0
2018-02-15 11:30:00,132.76,132.85,132.1,132.7,142150.0,112.7727,112.8492,112.2121,112.7218,142150.0
2018-02-15 12:00:00,132.72,132.86,132.4,132.62,80551.0,112.7388,112.8577,112.4669,112.6538,80551.0
2018-02-15 12:30:00,132.6,132.91,132.52,132.7,69084.0,112.6368,112.9002,112.5689,112.7218,69084.0
2018-02-15 13:00:00,132.72,133.12,132.7,132.79,85756.0,112.7388,113.0785,112.7218,112.7982,85756.0
2018-02-15 13:30:00,132.8,133.01,132.45,132.87,75693.0,112.8067,112.9851,112.5094,112.8662,75693.0
2018-02-15 14:00:00,132.83,133.29,132.83,133.26,141175.0,112.8322,113.2229,112.8322,113.1975,141175.0
2018-02-15 14:30:00,133.23,133.25,132.81,132.89,125558.0,113.172,113.189,112.8152,112.8832,125558.0
2018-02-15 15:00:00,132.89,133.53,132.89,133.17,203980.0,112.8832,113.4268,112.8832,113.121,203980.0
2018-02-15 15:30:00,133.15,133.91,133.04,133.9,443082.0,113.104,113.7496,113.0106,113.7411,443082.0
2018-02-16 09:30:00,133.44,134.0,133.1,133.22,322296.0,113.3504,113.8261,113.0616,113.1635,322296.0
2018-02-16 10:00:00,133.21,134.02,133.09,133.83,110009.0,113.155,113.843,113.0531,113.6816,110009.0
2018-02-16 10:30:00,133.81,134.52,133.74,134.3,141338.0,113.6647,114.2678,113.6052,114.0809,141338.0
2018-02-16 11:00:00,134.23,134.83,134.2,134.75,123778.0,114.0214,114.5311,113.9959,114.4631,123778.0
2018-02-16 11:30:00,134.75,134.92,134.6,134.82,91579.0,114.4631,114.6075,114.3357,114.5226,91579.0
2018-02-16 12:00:00,134.82,134.93,134.53,134.58,73119.0,114.5226,114.616,114.2763,114.3187,73119.0
2018-02-16 12:30:00,134.61,135.53,134.6,134.99,179562.0,114.3442,115.1257,114.3357,114.667,179562.0
2018-02-16 13:00:00,134.98,135.18,134.53,134.69,124171.0,114.6585,114.8284,114.2763,114.4122,124171.0
2018-02-16 13:30:00,134.8,135.09,134.37,134.9,129881.0,114.5056,114.752,114.1404,114.5906,129881.0
2018-02-16 14:00:00,134.93,135.14,133.95,134.28,89048.0,114.616,114.7944,113.7836,114.0639,89048.0
2018-02-16 14:30:00,134.29,134.74,134.07,134.72,140506.0,114.0724,114.4546,113.8855,114.4377,140506.0
2018-02-16 15:00:00,134.75,135.1,134.54,134.78,135889.0,114.4631,114.7604,114.2848,114.4886,135889.0
2018-02-16 15:30:00,134.81,134.84,134.24,134.27,457322.0,114.5141,114.5396,114.0299,114.0554,457322.0
2018-02-20 09:30:00,133.14,133.75,132.02,132.09,342976.0,113.0955,113.6137,112.1441,112.2036,342976.0
2018-02-20 10:00:00,132.08,132.08,131.24,131.31,184460.0,112.1951,112.1951,111.4816,111.541,184460.0
2018-02-20 10:30:00,131.35,131.66,130.9,131.07,173372.0,111.575,111.8383,111.1928,111.3372,173372.0
2018-02-20 11:00:00,131.09,132.15,131.06,132.08,139542.0,111.3542,112.2546,111.3287,112.1951,139542.0
2018-02-20 11:30:00,132.11,132.14,131.75,132.03,112956.0,112.2206,112.2461,111.9148,112.1526,112956.0
2018-02-20 12:00:00,132.03,132.11,131.64,131.7,122902.0,112.1526,112.2206,111.8214,111.8723,122902.0
2018-02-20 12:30:00,131.65,131.81,131.41,131.73,74122.0,111.8299,111.9658,111.626,111.8978,74122.0
2018-02-20 13:00:00,131.75,131.75,130.95,131.05,99115.0,111.9148,111.9148,111.2352,111.3202,99115.0
2018-02-20 13:30:00,131.02,131.7,130.97,131.54,96567.0,111.2947,111.8723,111.2522,111.7364,96567.0
2018-02-20 14:00:00,131.56,131.59,131.03,131.05,130421.0,111.7534,111.7789,111.3032,111.3202,130421.0
2018-02-20 14:30:00,131.06,131.31,130.54,130.54,122078.0,111.3287,111.541,110.887,110.887,122078.0
2018-02-20 15:00:00,130.53,130.86,129.93,130.25,297611.0,110.8785,111.1588,110.3688,110.6406,297611.0
2018-02-20 15:30:00,130.22,130.71,130.11,130.21,488060.0,110.6151,111.0314,110.5217,110.6066,488060.0
2018-02-21 09:30:00,130.48,132.96,130.48,132.35,311097.0,110.836,112.9426,110.836,112.4245,311097.0
2018-02-21 10:00:00,132.36,133.42,132.09,133.05,172709.0,112.433,113.3334,112.2036,113.0191,172709.0
2018-02-21 10:30:00,133.11,133.97,133.09,133.97,195894.0,113.07,113.8006,113.0531,113.8006,195894.0
2018-02-21 11:00:00,133.98,134.26,133.49,133.69,165999.0,113.8091,114.0469,113.3928,113.5627,165999.0
2018-02-21 11:30:00,133.66,133.89,133.38,133.45,128680.0,113.5372,113.7326,113.2994,113.3589,128680.0
2018-02-21 12:00:00,133.44,133.58,133.02,133.07,131547.0,113.3504,113.4693,112.9936,113.0361,131547.0
2018-02-21 12:30:00,133.06,134.05,132.98,133.91,154028.0,113.0276,113.8685,112.9596,113.7496,154028.0
2018-02-21 13:00:00,133.92,134.31,133.81,134.15,91459.0,113.7581,114.0894,113.6647,113.9535,91459.0
2018-02-21 13:30:00,134.21,135.1,134.21,134.72,268299.0,114.0044,114.7604,114.0044,114.4377,268299.0
2018-02-21 14:00:00,134.67,135.4,134.45,134.86,217851.0,114.3952,115.0153,114.2083,114.5566,217851.0
2018-02-21 14:30:00,134.92,135.19,134.29,134.29,297542.0,114.6075,114.8369,114.0724,114.0724,297542.0
2018-02-21 15:00:00,134.32,134.36,133.09,133.46,285060.0,114.0979,114.1319,113.0531,113.3674,285060.0
2018-02-21 15:30:00,133.42,133.77,132.39,132.53,459971.0,113.3334,113.6307,112.4584,112.5774,459971.0
2018-02-22 09:30:00,133.4,133.74,131.66,132.32,282221.0,113.3164,113.6052,111.8383,112.399,282221.0
2018-02-22 10:00:00,132.32,133.36,131.81,133.28,170282.0,112.399,113.2824,111.9658,113.2145,170282.0
2018-02-22 10:30:00,133.28,133.76,132.87,133.14,110410.0,113.2145,113.6222,112.8662,113.0955,110410.0
2018-02-22 11:00:00,133.14,133.88,133.1,133.72,96410.0,113.0955,113.7241,113.0616,113.5882,96410.0
2018-02-22 11:30:00,133.71,134.15,133.46,133.98,88038.0,113.5797,113.9535,113.3674,113.8091,88038.0
2018-02-22 12:00:00,134.01,134.23,133.71,133.77,87810.0,113.8346,114.0214,113.5797,113.6307,87810.0
2018-02-22 12:30:00,133.78,133.87,133.36,133.56,88227.0,113.6392,113.7156,113.2824,113.4523,88227.0
2018-02-22 13:00:00,133.6,133.79,133.15,133.54,74112.0,113.4863,113.6477,113.104,113.4353,74112.0
2018-02-22 13:30:00,133.56,133.64,132.89,132.89,78885.0,113.4523,113.5203,112.8832,112.8832,78885.0
2018-02-22 14:00:00,132.91,133.76,132.91,133.76,105757.0,112.9002,113.6222,112.9002,113.6222,105757.0
2018-02-22 14:30:00,133.76,133.94,132.83,132.92,136627.0,113.6222,113.7751,112.8322,112.9087,136627.0
2018-02-22 15:00:00,132.95,134.02,132.79,133.84,167198.0,112.9341,113.843,112.7982,113.6901,167198.0
2018-02-22 15:30:00,133.84,133.87,132.99,133.59,524474.0,113.6901,113.7156,112.9681,113.4778,524474.0
2018-02-23 09:30:00,134.5,135.17,134.03,134.14,190064.0,114.2508,114.8199,113.8515,113.945,190064.0
2018-02-23 10:00:00,134.13,134.22,133.6,133.74,134503.0,113.9365,114.0129,113.4863,113.6052,134503.0
2018-02-23 10:30:00,133.7,134.59,133.63,134.21,92273.0,113.5712,114.3272,113.5118,114.0044,92273.0
2018-02-23 11:00:00,134.24,134.7,134.21,134.7,90567.0,114.0299,114.4207,114.0044,114.4207,90567.0
2018-02-23 11:30:00,134.7,134.88,134.52,134.72,81134.0,114.4207,114.5736,114.2678,114.4377,81134.0
2018-02-23 12:00:00,134.72,134.81,134.35,134.35,94774.0,114.4377,114.5141,114.1234,114.1234,94774.0
2018-02-23 12:30:00,134.38,134.52,134.14,134.36,63596.0,114.1488,114.2678,113.945,114.1319,63596.0
2018-02-23 13:00:00,134.37,134.38,133.94,134.13,52054.0,114.1404,114.1488,113.7751,113.9365,52054.0
2018-02-23 13:30:00,134.12,134.22,133.8,134.02,55000.0,113.928,114.0129,113.6562,113.843,55000.0
2018-02-23 14:00:00,134.02,134.17,133.83,134.1,85562.0,113.843,113.9705,113.6816,113.911,85562.0
2018-02-23 14:30:00,134.1,134.84,133.97,134.56,98064.0,113.911,114.5396,113.8006,114.3017,98064.0
2018-02-23 15:00:00,134.57,134.81,134.44,134.72,139883.0,114.3102,114.5141,114.1998,114.4377,139883.0
2018-02-23 15:30:00,134.72,135.09,134.61,135.03,377678.0,114.4377,114.752,114.3442,114.701,377678.0
2018-02-26 09:30:00,135.9,137.13,135.59,136.51,256800.0,115.44,116.4848,115.1767,115.9582,256800.0
2018-02-26 10:00:00,136.51,137.14,136.27,137.14,215997.0,115.9582,116.4933,115.7543,116.4933,215997.0
2018-02-26 10:30:00,137.18,137.84,137.03,137.77,255752.0,116.5273,117.0879,116.3999,117.0285,255752.0
2018-02-26 11:00:00,137.76,138.73,137.7,138.08,320402.0,117.02,117.8439,116.969,117.2918,320402.0
2018-02-26 11:30:00,138.07,138.17,137.75,137.85,104326.0,117.2833,117.3683,117.0115,117.0964,104326.0
2018-02-26 12:00:00,137.86,138.32,137.7,138.23,132336.0,117.1049,117.4957,116.969,117.4192,132336.0
2018-02-26 12:30:00,138.25,138.7,138.13,138.51,137790.0,117.4362,117.8185,117.3343,117.6571,137790.0
2018-02-26 13:00:00,138.51,138.91,138.51,138.91,140299.0,117.6571,117.9968,117.6571,117.9968,140299.0
2018-02-26 13:30:00,138.91,139.04,138.63,138.83,179976.0,117.9968,118.1073,117.759,117.9289,179976.0
2018-02-26 14:00:00,138.83,139.86,138.56,138.87,917658.0,117.9289,118.8038,117.6995,117.9629,917658.0
2018-02-26 14:30:00,138.85,139.75,138.61,139.5,413042.0,117.9459,118.7104,117.742,118.498,413042.0
2018-02-26 15:00:00,139.5,139.76,139.31,139.7,352100.0,118.498,118.7189,118.3366,118.6679,352100.0
2018-02-26 15:30:00,139.69,139.75,138.69,138.8,741595.0,118.6594,118.7104,117.81,117.9034,741595.0
2018-02-27 09:30:00,138.33,139.17,137.63,138.04,352841.0,118.1455,118.863,117.5477,117.8979,352841.0
2018-02-27 10:00:00,138.04,138.97,137.49,138.34,285262.0,117.8979,118.6922,117.4281,118.1541,285262.0
2018-02-27 10:30:00,138.3,138.31,136.72,137.21,194829.0,118.1199,118.1285,116.7705,117.189,194829.0
2018-02-27 11:00:00,137.23,137.64,136.96,137.03,220649.0,117.2061,117.5562,116.9754,117.0352,220649.0
2018-02-27 11:30:00,137.03,137.35,136.18,136.25,227884.0,117.0352,117.3085,116.3093,116.369,227884.0
2018-02-27 12:00:00,136.22,136.62,135.63,135.68,449655.0,116.3434,116.6851,115.8395,115.8822,449655.0
2018-02-27 12:30:00,135.68,136.41,135.67,136.32,205277.0,115.8822,116.5057,115.8737,116.4288,205277.0
2018-02-27 13:00:00,136.3,136.3,135.91,136.18,125495.0,116.4118,116.4118,116.0787,116.3093,125495.0
2018-02-27 13:30:00,136.18,136.21,135.54,135.66,356423.0,116.3093,116.3349,115.7626,115.8651,356423.0
2018-02-27 14:00:00,135.67,135.7,134.85,134.98,194966.0,115.8737,115.8993,115.1733,115.2844,194966.0
2018-02-27 14:30:00,134.94,135.23,134.33,134.95,347480.0,115.2502,115.4979,114.7292,115.2587,347480.0
2018-02-27 15:00:00,134.96,134.98,134.0,134.1,333726.0,115.2673,115.2844,114.4474,114.5328,333726.0
2018-02-27 15:30:00,134.12,134.48,133.72,133.74,679564.0,114.5498,114.8573,114.2082,114.2253,679564.0
2018-02-28 09:30:00,134.09,134.53,132.61,133.2,258375.0,114.5242,114.9,113.2602,113.7641,258375.0
2018-02-28 10:00:00,133.27,134.39,133.22,134.02,210883.0,113.8239,114.7805,113.7812,114.4644,210883.0
2018-02-28 10:30:00,134.03,134.34,132.9,133.49,266909.0,114.473,114.7377,113.5079,114.0118,266909.0
2018-02-28 11:00:00,133.52,133.57,132.9,133.39,173336.0,114.0374,114.0801,113.5079,113.9264,173336.0
2018-02-28 11:30:00,133.41,133.42,132.55,133.15,87466.0,113.9434,113.952,113.2089,113.7214,87466.0
2018-02-28 12:00:00,133.22,133.53,133.07,133.07,78580.0,113.7812,114.0459,113.6531,113.6531,78580.0
2018-02-28 12:30:00,133.05,133.76,132.88,133.59,82497.0,113.636,114.2424,113.4908,114.0972,82497.0
2018-02-28 13:00:00,133.55,133.65,133.21,133.34,70022.0,114.063,114.1484,113.7726,113.8837,70022.0
2018-02-28 13:30:00,133.33,133.69,133.12,133.4,98896.0,113.8751,114.1826,113.6958,113.9349,98896.0
2018-02-28 14:00:00,133.42,133.81,133.05,133.08,231682.0,113.952,114.2851,113.636,113.6616,231682.0
2018-02-28 14:30:00,133.07,133.2,131.72,131.79,220187.0,113.6531,113.7641,112.5,112.5598,220187.0
2018-02-28 15:00:00,131.83,132.09,130.75,131.08,350244.0,112.594,112.8161,111.6716,111.9534,350244.0
2018-02-28 15:30:00,131.09,131.37,130.08,130.19,994074.0,111.962,112.2011,111.0993,111.1933,994074.0
2018-03-01 09:30:00,130.25,130.43,128.7,129.24,280905.0,111.2445,111.3983,109.9207,110.3819,280905.0
2018-03-01 10:00:00,129.24,132.18,129.09,132.08,347704.0,110.3819,112.8929,110.2538,112.8075,347704.0
2018-03-01 10:30:00,132.08,133.13,130.97,131.09,190814.0,112.8075,113.7043,111.8595,111.962,190814.0
2018-03-01 11:00:00,131.19,131.67,130.83,130.97,107445.0,112.0474,112.4573,111.7399,111.8595,107445.0
2018-03-01 11:30:00,131.0,131.61,130.87,131.18,145181.0,111.8851,112.4061,111.7741,112.0388,145181.0
2018-03-01 12:00:00,131.19,131.19,130.15,130.37,155336.0,112.0474,112.0474,111.1591,111.347,155336.0
2018-03-01 12:30:00,130.25,130.65,130.0,130.25,171778.0,111.2445,111.5862,111.031,111.2445,171778.0
2018-03-01 13:00:00,130.19,130.2,129.06,129.5,378161.0,111.1933,111.2018,110.2282,110.604,378161.0
2018-03-01 13:30:00,129.5,129.65,128.42,128.43,292905.0,110.604,110.7321,109.6816,109.6901,292905.0
2018-03-01 14:00:00,128.43,128.54,127.57,128.37,331756.0,109.6901,109.7841,108.9556,109.6389,331756.0
2018-03-01 14:30:00,128.42,128.91,128.05,128.55,315573.0,109.6816,110.1001,109.3656,109.7926,315573.0
2018-03-01 15:00:00,128.5,129.6,128.24,129.17,200432.0,109.7499,110.6894,109.5278,110.3221,200432.0
2018-03-01 15:30:00,129.18,129.52,128.35,128.4,723620.0,110.3307,110.6211,109.6218,109.6645,723620.0
2018-03-02 09:30:00,127.35,128.06,126.23,127.81,787777.0,108.7677,109.3741,107.8111,109.1606,787777.0
2018-03-02 10:00:00,127.8,128.13,126.35,126.48,485261.0,109.152,109.4339,107.9136,108.0246,485261.0
2018-03-02 10:30:00,126.49,127.36,126.13,126.15,627198.0,108.0332,108.7762,107.7257,107.7428,627198.0
2018-03-02 11:00:00,126.15,126.8,125.31,126.4,521476.0,107.7428,108.2979,107.0254,107.9563,521476.0
2018-03-02 11:30:00,126.37,126.92,126.14,126.92,369183.0,107.9307,108.4004,107.7343,108.4004,369183.0
2018-03-02 12:00:00,126.87,127.47,126.74,127.39,169378.0,108.3577,108.8702,108.2467,108.8019,169378.0
2018-03-02 12:30:00,127.39,127.96,127.1,127.74,248314.0,108.8019,109.2887,108.5542,109.1008,248314.0
2018-03-02 13:00:00,127.75,127.77,127.05,127.48,195566.0,109.1093,109.1264,108.5115,108.8787,195566.0
2018-03-02 13:30:00,127.45,127.84,126.97,127.51,141195.0,108.8531,109.1862,108.4431,108.9043,141195.0
2018-03-02 14:00:00,127.56,128.34,127.54,128.11,159131.0,108.9471,109.6132,108.93,109.4168,159131.0
2018-03-02 14:30:00,128.13,128.18,127.75,127.78,181692.0,109.4339,109.4766,109.1093,109.135,181692.0
2018-03-02 15:00:00,127.74,128.17,127.42,128.14,296241.0,109.1008,109.468,108.8275,109.4424,296241.0
2018-03-02 15:30:00,128.12,129.16,128.09,128.51,903518.0,109.4253,110.3136,109.3997,109.7584,903518.0
2018-03-05 09:30:00,127.75,128.1,125.36,125.72,764914.0,109.1093,109.4083,107.0681,107.3755,764914.0
2018-03-05 10:00:00,125.79,126.46,125.52,126.01,526733.0,107.4353,108.0076,107.2047,107.6232,526733.0
2018-03-05 10:30:00,126.03,126.45,125.75,126.42,318612.0,107.6403,107.999,107.4012,107.9734,318612.0
2018-03-05 11:00:00,126.43,128.07,126.37,127.66,195551.0,107.9819,109.3826,107.9307,109.0325,195551.0
2018-03-05 11:30:00,127.65,128.29,127.53,127.91,164421.0,109.0239,109.5705,108.9214,109.246,164421.0
2018-03-05 12:00:00,127.9,128.32,127.4,127.68,147919.0,109.2374,109.5962,108.8104,109.0495,147919.0
2018-03-05 12:30:00,127.64,128.04,127.42,127.85,106212.0,109.0154,109.357,108.8275,109.1947,106212.0
2018-03-05 13:00:00,127.87,128.57,127.87,128.41,148112.0,109.2118,109.8097,109.2118,109.673,148112.0
2018-03-05 13:30:00,128.35,129.02,128.15,129.02,221064.0,109.6218,110.194,109.451,110.194,221064.0
2018-03-05 14:00:00,129.03,129.21,128.5,128.72,146129.0,110.2026,110.3563,109.7499,109.9378,146129.0
2018-03-05 14:30:00,128.72,129.46,128.58,129.44,160972.0,109.9378,110.5698,109.8182,110.5527,160972.0
2018-03-05 15:00:00,129.41,129.85,129.22,129.62,247216.0,110.5271,110.9029,110.3648,110.7065,247216.0
2018-03-05 15:30:00,129.64,130.53,129.5,130.32,708792.0,110.7235,111.4837,110.604,111.3043,708792.0
2018-03-06 09:30:00,130.69,130.99,129.62,130.3,265780.0,111.6203,111.8766,110.7065,111.2872,265780.0
2018-03-06 10:00:00,130.38,130.64,129.63,130.5,123484.0,111.3556,111.5776,110.715,111.4581,123484.0
2018-03-06 10:30:00,130.56,130.89,129.82,130.0,112562.0,111.5093,111.7912,110.8773,111.031,112562.0
2018-03-06 11:00:00,129.89,130.18,129.46,129.63,73538.0,110.9371,111.1848,110.5698,110.715,73538.0
2018-03-06 11:30:00,129.59,130.07,129.27,130.01,88556.0,110.6808,111.0908,110.4075,111.0396,88556.0
2018-03-06 12:00:00,130.01,130.41,129.76,130.1,75039.0,111.0396,111.3812,110.826,111.1164,75039.0
2018-03-06 12:30:00,130.07,130.92,130.03,130.92,63294.0,111.0908,111.8168,111.0566,111.8168,63294.0
2018-03-06 13:00:00,130.94,131.16,130.75,130.94,84090.0,111.8339,112.0218,111.6716,111.8339,84090.0
2018-03-06 13:30:00,130.94,131.02,130.5,130.58,144969.0,111.8339,111.9022,111.4581,111.5264,144969.0
2018-03-06 14:00:00,130.6,131.0,130.42,130.88,143105.0,111.5435,111.8851,111.3897,111.7826,143105.0
2018-03-06 14:30:00,130.87,131.51,130.87,131.3,141904.0,111.7741,112.3207,111.7741,112.1413,141904.0
2018-03-06 15:00:00,131.25,131.36,130.8,131.12,201967.0,112.0986,112.1926,111.7143,111.9876,201967.0
2018-03-06 15:30:00,131.12,131.7,131.06,131.31,499262.0,111.9876,112.483,111.9363,112.1499,499262.0
2018-03-07 09:30:00,129.67,130.67,129.13,129.96,179064.0,110.7492,111.6033,110.288,110.9969,179064.0
2018-03-07 10:00:00,129.99,130.69,129.72,130.41,147759.0,111.0225,111.6203,110.7919,111.3812,147759.0
2018-03-07 10:30:00,130.42,131.63,130.42,131.53,160544.0,111.3897,112.4232,111.3897,112.3378,160544.0
2018-03-07 11:00:00,131.55,131.68,131.15,131.37,159513.0,112.3549,112.4659,112.0132,112.2011,159513.0
2018-03-07 11:30:00,131.43,131.8,130.68,130.68,138826.0,112.2524,112.5684,111.6118,111.6118,138826.0
2018-03-07 12:00:00,130.68,130.82,130.29,130.61,74329.0,111.6118,111.7314,111.2787,111.552,74329.0
2018-03-07 12:30:00,130.6,131.35,130.51,131.25,78155.0,111.5435,112.184,111.4666,112.0986,78155.0
2018-03-07 13:00:00,131.25,131.41,130.77,131.41,98370.0,112.0986,112.2353,111.6887,112.2353,98370.0
2018-03-07 13:30:00,131.4,131.59,131.17,131.5,100143.0,112.2267,112.389,112.0303,112.3121,100143.0
2018-03-07 14:00:00,131.49,131.5,131.0,131.0,180061.0,112.3036,112.3121,111.8851,111.8851,180061.0
2018-03-07 14:30:00,131.0,131.65,130.97,131.33,105630.0,111.8851,112.4403,111.8595,112.167,105630.0
2018-03-07 15:00:00,131.33,131.95,131.19,131.57,203922.0,112.167,112.6965,112.0474,112.3719,203922.0
2018-03-07 15:30:00,131.57,131.74,130.79,131.1,454329.0,112.3719,112.5171,111.7057,111.9705,454329.0
2018-03-08 09:30:00,131.8,133.32,131.46,132.57,239147.0,112.5684,113.8666,112.278,113.226,239147.0
2018-03-08 10:00:00,132.57,132.84,132.03,132.14,150198.0,113.226,113.4566,112.7648,112.8588,150198.0
2018-03-08 10:30:00,132.05,132.18,131.42,131.73,163541.0,112.7819,112.8929,112.2438,112.5086,163541.0
2018-03-08 11:00:00,131.72,132.25,131.66,131.87,92462.0,112.5,112.9527,112.4488,112.6282,92462.0
2018-03-08 11:30:00,131.85,131.95,131.52,131.95,99924.0,112.6111,112.6965,112.3292,112.6965,99924.0
2018-03-08 12:00:00,131.93,131.93,131.15,131.34,76061.0,112.6794,112.6794,112.0132,112.1755,76061.0
2018-03-08 12:30:00,131.3,131.35,130.98,131.15,82424.0,112.1413,112.184,111.868,112.0132,82424.0
2018-03-08 13:00:00,131.17,131.22,130.75,130.84,94332.0,112.0303,112.073,111.6716,111.7485,94332.0
2018-03-08 13:30:00,130.86,130.89,130.48,130.76,106111.0,111.7655,111.7912,111.441,111.6801,106111.0
2018-03-08 14:00:00,130.74,130.98,130.36,130.9,100838.0,111.663,111.868,111.3385,111.7997,100838.0
2018-03-08 14:30:00,130.86,131.5,130.68,131.5,148230.0,111.7655,112.3121,111.6118,112.3121,148230.0
2018-03-08 15:00:00,131.53,132.57,131.53,132.41,226424.0,112.3378,113.226,112.3378,113.0894,226424.0
2018-03-08 15:30:00,132.39,132.41,131.81,132.33,445556.0,113.0723,113.0894,112.5769,113.021,445556.0
2018-03-09 09:30:00,133.81,135.58,133.49,135.25,383879.0,114.2851,115.7968,114.0118,115.515,383879.0
2018-03-09 10:00:00,135.25,135.75,134.84,135.27,251254.0,115.515,115.942,115.1648,115.532,251254.0
2018-03-09 10:30:00,135.35,136.41,135.25,136.04,267225.0,115.6004,116.5057,115.515,116.1897,267225.0
2018-03-09 11:00:00,136.04,136.35,135.89,136.12,179876.0,116.1897,116.4545,116.0616,116.258,179876.0
2018-03-09 11:30:00,136.15,136.17,135.27,135.55,160895.0,116.2836,116.3007,115.532,115.7712,160895.0
2018-03-09 12:00:00,135.56,135.99,135.56,135.78,125943.0,115.7797,116.147,115.7797,115.9676,125943.0
2018-03-09 12:30:00,135.77,136.04,135.7,135.7,140569.0,115.9591,116.1897,115.8993,115.8993,140569.0
2018-03-09 13:00:00,135.71,136.27,135.69,136.15,196937.0,115.9078,116.3861,115.8908,116.2836,196937.0
2018-03-09 13:30:00,136.15,136.38,135.84,135.97,143372.0,116.2836,116.4801,116.0189,116.1299,143372.0
2018-03-09 14:00:00,135.95,136.27,135.83,135.9,147626.0,116.1128,116.3861,116.0103,116.0701,147626.0
2018-03-09 14:30:00,135.9,136.35,135.83,136.21,179140.0,116.0701,116.4545,116.0103,116.3349,179140.0
2018-03-09 15:00:00,136.21,136.66,136.09,136.6,305540.0,116.3349,116.7192,116.2324,116.668,305540.0
2018-03-09 15:30:00,136.61,137.38,136.56,137.28,1082441.0,116.6765,117.3342,116.6338,117.2488,1082441.0
2018-03-12 09:30:00,137.03,137.6,136.52,137.6,214456.0,117.0352,117.5221,116.5997,117.5221,214456.0
2018-03-12 10:00:00,137.56,137.73,137.01,137.65,188701.0,117.4879,117.6331,117.0182,117.5648,188701.0
2018-03-12 10:30:00,137.62,137.82,137.19,137.19,199289.0,117.5391,117.71,117.1719,117.1719,199289.0
2018-03-12 11:00:00,137.17,137.35,136.58,136.68,140896.0,117.1548,117.3085,116.6509,116.7363,140896.0
2018-03-12 11:30:00,136.7,137.4,136.69,137.16,178309.0,116.7534,117.3512,116.7448,117.1463,178309.0
2018-03-12 12:00:00,137.18,137.42,137.05,137.08,110305.0,117.1633,117.3683,117.0523,117.0779,110305.0
2018-03-12 12:30:00,137.07,137.18,136.73,137.06,108269.0,117.0694,117.1633,116.779,117.0609,108269.0
2018-03-12 13:00:00,137.06,137.31,136.94,137.05,141365.0,117.0609,117.2744,116.9584,117.0523,141365.0
2018-03-12 13:30:00,137.05,137.48,137.03,137.24,139949.0,117.0523,117.4196,117.0352,117.2146,139949.0
2018-03-12 14:00:00,137.23,137.43,137.09,137.1,129728.0,117.2061,117.3769,117.0865,117.095,129728.0
2018-03-12 14:30:00,137.11,137.16,136.6,136.72,129182.0,117.1036,117.1463,116.668,116.7705,129182.0
2018-03-12 15:00:00,136.7,137.2,136.7,137.01,139434.0,116.7534,117.1804,116.7534,117.0182,139434.0
2018-03-12 15:30:00,137.01,137.43,136.64,136.67,523949.0,117.0182,117.3769,116.7021,116.7278,523949.0
2018-03-13 09:30:00,135.92,139.55,135.92,139.46,364407.0,116.0872,119.1875,116.0872,119.1107,364407.0
2018-03-13 10:00:00,139.46,139.51,138.0,138.11,211240.0,119.1107,119.1534,117.8637,117.9576,211240.0
2018-03-13 10:30:00,138.12,138.18,137.41,137.47,195499.0,117.9662,118.0174,117.3598,117.411,195499.0
2018-03-13 11:00:00,137.47,138.46,137.28,138.28,213526.0,117.411,118.2566,117.2488,118.1028,213526.0
2018-03-13 11:30:00,138.33,138.65,138.16,138.51,134611.0,118.1455,118.4189,118.0004,118.2993,134611.0
2018-03-13 12:00:00,138.55,138.58,137.77,138.37,179175.0,118.3334,118.3591,117.6673,118.1797,179175.0
2018-03-13 12:30:00,138.4,138.68,138.19,138.53,114671.0,118.2053,118.4445,118.026,118.3164,114671.0
2018-03-13 13:00:00,138.56,138.69,138.24,138.4,246354.0,118.342,118.453,118.0687,118.2053,246354.0
2018-03-13 13:30:00,138.42,138.6,138.21,138.24,177643.0,118.2224,118.3761,118.0431,118.0687,177643.0
2018-03-13 14:00:00,138.25,138.48,138.18,138.28,175927.0,118.0772,118.2737,118.0174,118.1028,175927.0
2018-03-13 14:30:00,138.29,138.56,137.59,137.81,227562.0,118.1114,118.342,117.5135,117.7014,227562.0
2018-03-13 15:00:00,137.81,138.03,137.4,137.44,248254.0,117.7014,117.8893,117.3512,117.3854,248254.0
2018-03-13 15:30:00,137.45,137.62,136.7,136.79,778261.0,117.394,117.5391,116.7534,116.8303,778261.0
2018-03-14 09:30:00,137.23,137.95,135.91,136.15,317902.0,117.2061,117.821,116.0787,116.2836,317902.0
2018-03-14 10:00:00,136.19,136.33,135.71,136.3,252139.0,116.3178,116.4374,115.9078,116.4118,252139.0
2018-03-14 10:30:00,136.32,137.04,136.25,136.78,215833.0,116.4288,117.0438,116.369,116.8217,215833.0
2018-03-14 11:00:00,136.83,136.84,136.17,136.3,186058.0,116.8644,116.873,116.3007,116.4118,186058.0
2018-03-14 11:30:00,136.3,136.31,135.09,135.18,223108.0,116.4118,116.4203,115.3783,115.4552,223108.0
2018-03-14 12:00:00,135.23,135.43,134.89,135.01,219523.0,115.4979,115.6687,115.2075,115.31,219523.0
2018-03-14 12:30:00,135.05,135.76,135.02,135.47,101871.0,115.3441,115.9505,115.3185,115.7029,101871.0
2018-03-14 13:00:00,135.44,135.45,134.99,135.26,87136.0,115.6772,115.6858,115.2929,115.5235,87136.0
2018-03-14 13:30:00,135.27,136.49,135.26,136.45,108953.0,115.532,116.574,115.5235,116.5399,108953.0
2018-03-14 14:00:00,136.45,136.47,135.55,135.58,142036.0,116.5399,116.5569,115.7712,115.7968,142036.0
2018-03-14 14:30:00,135.58,135.73,134.66,135.13,198541.0,115.7968,115.9249,115.0111,115.4125,198541.0
2018-03-14 15:00:00,135.15,135.24,134.29,134.4,290003.0,115.4296,115.5064,114.695,114.789,290003.0
2018-03-14 15:30:00,134.4,135.04,134.4,134.87,539289.0,114.789,115.3356,114.789,115.1904,539289.0
2018-03-15 09:30:00,135.1,135.83,134.48,135.17,292914.0,115.3869,116.0103,114.8573,115.4466,292914.0
2018-03-15 10:00:00,135.21,135.71,134.87,135.18,144592.0,115.4808,115.9078,115.1904,115.4552,144592.0
2018-03-15 10:30:00,135.21,136.42,135.19,136.05,281741.0,115.4808,116.5142,115.4637,116.1982,281741.0
2018-03-15 11:00:00,136.01,136.91,135.91,136.87,195159.0,116.1641,116.9327,116.0787,116.8986,195159.0
2018-03-15 11:30:00,136.88,137.0,135.79,136.21,162734.0,116.9071,117.0096,115.9762,116.3349,162734.0
2018-03-15 12:00:00,136.21,136.28,135.8,136.02,136688.0,116.3349,116.3947,115.9847,116.1726,136688.0
2018-03-15 12:30:00,136.02,136.21,135.78,135.94,129693.0,116.1726,116.3349,115.9676,116.1043,129693.0
2018-03-15 13:00:00,135.94,136.39,135.92,136.28,94915.0,116.1043,116.4886,116.0872,116.3947,94915.0
2018-03-15 13:30:00,136.29,136.38,135.62,135.62,124379.0,116.4032,116.4801,115.831,115.831,124379.0
2018-03-15 14:00:00,135.6,136.0,135.55,135.84,160587.0,115.8139,116.1555,115.7712,116.0189,160587.0
2018-03-15 14:30:00,135.85,136.19,135.67,136.16,104181.0,116.0274,116.3178,115.8737,116.2922,104181.0
2018-03-15 15:00:00,136.16,136.47,135.88,136.47,122659.0,116.2922,116.5569,116.053,116.5569,122659.0
2018-03-15 15:30:00,136.44,136.55,136.22,136.25,414046.0,116.5313,116.6253,116.3434,116.369,414046.0
2018-03-16 09:30:00,136.72,137.63,136.39,137.24,695114.0,116.7705,117.5477,116.4886,117.2146,695114.0
2018-03-16 10:00:00,137.28,139.51,137.12,137.55,181681.0,117.2488,119.1534,117.1121,117.4794,181681.0
2018-03-16 10:30:00,137.55,138.07,137.52,138.03,163269.0,117.4794,117.9235,117.4537,117.8893,163269.0
2018-03-16 11:00:00,138.0,138.14,137.54,138.13,99277.0,117.8637,117.9833,117.4708,117.9747,99277.0
2018-03-16 11:30:00,138.15,138.45,137.03,137.11,198538.0,117.9918,118.248,117.0352,117.1036,198538.0
2018-03-16 12:00:00,137.15,137.51,136.94,137.29,133721.0,117.1377,117.4452,116.9584,117.2573,133721.0
2018-03-16 12:30:00,137.24,137.51,137.14,137.27,100398.0,117.2146,117.4452,117.1292,117.2402,100398.0
2018-03-16 13:00:00,137.25,137.27,136.74,136.83,92324.0,117.2231,117.2402,116.7876,116.8644,92324.0
2018-03-16 13:30:00,136.83,137.13,136.66,136.92,103521.0,116.8644,117.1206,116.7192,116.9413,103521.0
2018-03-16 14:00:00,136.93,137.19,136.93,137.07,136512.0,116.9498,117.1719,116.9498,117.0694,136512.0
2018-03-16 14:30:00,137.07,137.22,136.9,136.98,115666.0,117.0694,117.1975,116.9242,116.9925,115666.0
2018-03-16 15:00:00,136.98,137.15,136.9,137.12,164891.0,116.9925,117.1377,116.9242,117.1121,164891.0
2018-03-16 15:30:00,137.12,138.03,137.11,137.2,853942.0,117.1121,117.8893,117.1036,117.1804,853942.0
2018-03-19 09:30:00,136.8,136.87,136.17,136.64,167346.0,116.8388,116.8986,116.3007,116.7021,167346.0
2018-03-19 10:00:00,136.62,136.67,136.04,136.38,150023.0,116.6851,116.7278,116.1897,116.4801,150023.0
2018-03-19 10:30:00,136.42,136.71,136.15,136.58,140272.0,116.5142,116.7619,116.2836,116.6509,140272.0
2018-03-19 11:00:00,136.56,136.89,136.38,136.69,111110.0,116.6338,116.9157,116.4801,116.7448,111110.0
2018-03-19 11:30:00,136.7,136.71,136.17,136.41,147816.0,116.7534,116.7619,116.3007,116.5057,147816.0
2018-03-19 12:00:00,136.43,136.49,136.12,136.25,109743.0,116.5228,116.574,116.258,116.369,109743.0
2018-03-19 12:30:00,136.28,136.52,136.09,136.44,145448.0,116.3947,116.5997,116.2324,116.5313,145448.0
2018-03-19 13:00:00,136.46,136.5,135.7,136.16,385585.0,116.5484,116.5826,115.8993,116.2922,385585.0
2018-03-19 13:30:00,136.12,137.04,136.11,136.75,147699.0,116.258,117.0438,116.2495,116.7961,147699.0
2018-03-19 14:00:00,136.72,136.77,136.17,136.47,174075.0,116.7705,116.8132,116.3007,116.5569,174075.0
2018-03-19 14:30:00,136.46,136.77,136.11,136.56,186173.0,116.5484,116.8132,116.2495,116.6338,186173.0
2018-03-19 15:00:00,136.54,137.26,136.32,137.22,188996.0,116.6167,117.2317,116.4288,117.1975,188996.0
2018-03-19 15:30:00,137.22,137.3,136.81,136.97,545682.0,117.1975,117.2658,116.8473,116.984,545682.0
2018-03-20 09:30:00,137.4,137.66,136.4,136.74,313664.0,117.3512,117.5733,116.4972,116.7876,313664.0
2018-03-20 10:00:00,136.71,137.14,136.53,137.04,308549.0,116.7619,117.1292,116.6082,117.0438,308549.0
2018-03-20 10:30:00,137.04,137.47,136.8,137.19,152024.0,117.0438,117.411,116.8388,117.1719,152024.0
2018-03-20 11:00:00,137.22,137.25,136.73,137.11,237428.0,117.1975,117.2231,116.779,117.1036,237428.0
2018-03-20 11:30:00,137.08,137.45,136.86,137.42,192278.0,117.0779,117.394,116.89,117.3683,192278.0
2018-03-20 12:00:00,137.39,137.49,136.8,137.22,125028.0,117.3427,117.4281,116.8388,117.1975,125028.0
2018-03-20 12:30:00,137.2,137.51,137.18,137.41,263581.0,117.1804,117.4452,117.1633,117.3598,263581.0
2018-03-20 13:00:00,137.42,137.6,137.34,137.46,198538.0,117.3683,117.5221,117.3,117.4025,198538.0
2018-03-20 13:30:00,137.44,137.73,137.32,137.54,103120.0,117.3854,117.6331,117.2829,117.4708,103120.0
2018-03-20 14:00:00,137.55,138.0,137.43,137.96,143101.0,117.4794,117.8637,117.3769,117.8295,143101.0
2018-03-20 14:30:00,137.96,138.12,137.68,138.0,359631.0,117.8295,117.9662,117.5904,117.8637,359631.0
2018-03-20 15:00:00,138.0,138.2,137.87,137.92,340407.0,117.8637,118.0345,117.7527,117.7954,340407.0
2018-03-20 15:30:00,137.92,138.0,137.53,137.84,684949.0,117.7954,117.8637,117.4623,117.727,684949.0
2018-03-21 09:30:00,138.11,139.03,137.44,137.8,193640.0,117.9576,118.7434,117.3854,117.6929,193640.0
2018-03-21 10:00:00,137.67,138.27,137.67,138.27,119826.0,117.5818,118.0943,117.5818,118.0943,119826.0
2018-03-21 10:30:00,138.29,138.94,138.26,138.94,89481.0,118.1114,118.6665,118.0858,118.6665,89481.0
2018-03-21 11:00:00,138.94,139.36,138.79,139.1,120846.0,118.6665,119.0253,118.5384,118.8032,120846.0
2018-03-21 11:30:00,139.11,139.91,139.09,139.69,153577.0,118.8117,119.495,118.7946,119.3071,153577.0
2018-03-21 12:00:00,139.69,140.07,139.54,140.0,196398.0,119.3071,119.6317,119.179,119.5719,196398.0
2018-03-21 12:30:00,139.99,140.05,139.66,139.93,127106.0,119.5633,119.6146,119.2815,119.5121,127106.0
2018-03-21 13:00:00,139.94,140.04,139.6,139.99,173762.0,119.5206,119.606,119.2302,119.5633,173762.0
2018-03-21 13:30:00,139.98,140.0,139.35,139.52,151890.0,119.5548,119.5719,119.0167,119.1619,151890.0
2018-03-21 14:00:00,139.55,140.25,139.23,139.8,206673.0,119.1875,119.7854,118.9142,119.4011,206673.0
2018-03-21 14:30:00,139.77,139.97,138.82,139.23,179124.0,119.3754,119.5462,118.564,118.9142,179124.0
2018-03-21 15:00:00,139.18,140.05,139.07,139.46,161592.0,118.8715,119.6146,118.7776,119.1107,161592.0
2018-03-21 15:30:00,139.46,139.72,138.52,138.56,505061.0,119.1107,119.3327,118.3078,118.342,505061.0
2018-03-22 09:30:00,137.23,137.87,136.53,137.0,206341.0,117.2061,117.7527,116.6082,117.0096,206341.0
2018-03-22 10:00:00,137.0,137.87,136.95,137.06,180520.0,117.0096,117.7527,116.9669,117.0609,180520.0
2018-03-22 10:30:00,137.09,137.2,136.39,136.55,137927.0,117.0865,117.1804,116.4886,116.6253,137927.0
2018-03-22 11:00:00,136.57,136.87,135.88,136.01,130688.0,116.6424,116.8986,116.053,116.1641,130688.0
2018-03-22 11:30:00,136.07,136.4,135.45,135.79,163802.0,116.2153,116.4972,115.6858,115.9762,163802.0
2018-03-22 12:00:00,135.79,137.32,135.51,137.21,142842.0,115.9762,117.2829,115.737,117.189,142842.0
2018-03-22 12:30:00,137.16,137.33,136.79,137.03,108271.0,117.1463,117.2915,116.8303,117.0352,108271.0
2018-03-22 13:00:00,137.05,137.73,136.56,137.69,68996.0,117.0523,117.6331,116.6338,117.5989,68996.0
2018-03-22 13:30:00,137.68,137.81,137.28,137.56,91497.0,117.5904,117.7014,117.2488,117.4879,91497.0
2018-03-22 14:00:00,137.53,137.6,136.47,136.53,100472.0,117.4623,117.5221,116.5569,116.6082,100472.0
2018-03-22 14:30:00,136.5,136.85,136.25,136.26,98803.0,116.5826,116.8815,116.369,116.3776,98803.0
2018-03-22 15:00:00,136.25,136.56,135.63,135.75,156693.0,116.369,116.6338,115.8395,115.942,156693.0
2018-03-22 15:30:00,135.72,135.75,134.4,134.86,611200.0,115.9164,115.942,114.789,115.1819,611200.0
2018-03-23 09:30:00,135.46,136.3,135.09,135.23,300912.0,115.6943,116.4118,115.3783,115.4979,300912.0
2018-03-23 10:00:00,135.28,135.67,134.71,135.0,175986.0,115.5406,115.8737,115.0538,115.3014,175986.0
2018-03-23 10:30:00,134.98,135.36,134.64,135.17,200942.0,115.2844,115.6089,114.994,115.4466,200942.0
2018-03-23 11:00:00,135.17,135.38,134.71,134.75,171715.0,115.4466,115.626,115.0538,115.0879,171715.0
2018-03-23 11:30:00,134.73,135.01,133.56,133.77,182969.0,115.0708,115.31,114.0716,114.2509,182969.0
2018-03-23 12:00:00,133.72,134.43,133.71,134.38,135050.0,114.2082,114.8146,114.1997,114.7719,135050.0
2018-03-23 12:30:00,134.39,134.39,133.81,133.99,122229.0,114.7805,114.7805,114.2851,114.4388,122229.0
2018-03-23 13:00:00,133.95,134.91,133.77,134.86,160883.0,114.4047,115.2246,114.2509,115.1819,160883.0
2018-03-23 13:30:00,134.82,135.09,134.38,135.04,142860.0,115.1477,115.3783,114.7719,115.3356,142860.0
2018-03-23 14:00:00,135.02,135.27,133.96,134.23,135069.0,115.3185,115.532,114.4132,114.6438,135069.0
2018-03-23 14:30:00,134.2,134.46,132.88,133.09,162198.0,114.6182,114.8402,113.4908,113.6701,162198.0
2018-03-23 15:00:00,133.03,133.39,132.48,132.89,295892.0,113.6189,113.9264,113.1491,113.4993,295892.0
2018-03-23 15:30:00,132.9,133.0,131.61,131.9,626540.0,113.5079,113.5933,112.4061,112.6538,626540.0
2018-03-26 09:30:00,133.61,133.82,132.33,132.97,356584.0,114.1143,114.2936,113.021,113.5677,356584.0
2018-03-26 10:00:00,132.94,133.63,131.56,131.7,209456.0,113.542,114.1313,112.3634,112.483,209456.0
2018-03-26 10:30:00,131.74,132.34,131.45,131.78,200453.0,112.5171,113.0296,112.2694,112.5513,200453.0
2018-03-26 11:00:00,131.83,132.1,130.93,131.03,295341.0,112.594,112.8246,111.8253,111.9107,295341.0
2018-03-26 11:30:00,131.04,132.29,131.01,131.8,237683.0,111.9193,112.9869,111.8936,112.5684,237683.0
2018-03-26 12:00:00,131.85,132.48,131.54,132.23,116421.0,112.6111,113.1491,112.3463,112.9356,116421.0
2018-03-26 12:30:00,132.25,132.75,131.87,131.99,131874.0,112.9527,113.3798,112.6282,112.7306,131874.0
2018-03-26 13:00:00,131.96,132.48,131.8,131.86,176266.0,112.705,113.1491,112.5684,112.6196,176266.0
2018-03-26 13:30:00,131.85,132.13,131.52,132.09,288110.0,112.6111,112.8502,112.3292,112.8161,288110.0
2018-03-26 14:00:00,132.1,132.8,132.03,132.4,263102.0,112.8246,113.4225,112.7648,113.0808,263102.0
2018-03-26 14:30:00,132.43,132.59,132.08,132.27,299671.0,113.1064,113.2431,112.8075,112.9698,299671.0
2018-03-26 15:00:00,132.25,132.73,132.22,132.67,418015.0,112.9527,113.3627,112.9271,113.3114,418015.0
2018-03-26 15:30:00,132.68,133.23,132.58,133.03,552083.0,113.32,113.7897,113.2346,113.6189,552083.0
2018-03-27 09:30:00,133.91,133.91,132.31,132.9,204797.0,114.3705,114.3705,113.004,113.5079,204797.0
2018-03-27 10:00:00,132.85,133.16,132.4,132.86,240890.0,113.4652,113.7299,113.0808,113.4737,240890.0
2018-03-27 10:30:00,132.84,133.39,132.44,133.05,212421.0,113.4566,113.9264,113.115,113.636,212421.0
2018-03-27 11:00:00,133.0,133.53,132.77,133.53,133064.0,113.5933,114.0459,113.3968,114.0459,133064.0
2018-03-27 11:30:00,133.55,134.2,133.44,134.05,133705.0,114.063,114.6182,113.9691,114.4901,133705.0
2018-03-27 12:00:00,134.04,134.5,133.94,134.12,196763.0,114.4815,114.8744,114.3961,114.5498,196763.0
2018-03-27 12:30:00,134.1,134.34,133.77,134.14,94916.0,114.5328,114.7377,114.2509,114.5669,94916.0
2018-03-27 13:00:00,134.14,134.65,133.92,134.01,109548.0,114.5669,115.0025,114.379,114.4559,109548.0
2018-03-27 13:30:00,133.98,134.2,132.93,133.5,242559.0,114.4303,114.6182,113.5335,114.0203,242559.0
2018-03-27 14:00:00,133.5,134.05,132.99,133.4,155425.0,114.0203,114.4901,113.5847,113.9349,155425.0
2018-03-27 14:30:00,133.38,133.9,132.85,132.91,176278.0,113.9178,114.3619,113.4652,113.5164,176278.0
2018-03-27 15:00:00,132.86,132.95,131.57,131.65,278679.0,113.4737,113.5506,112.3719,112.4403,278679.0
2018-03-27 15:30:00,131.67,131.74,130.63,131.35,604015.0,112.4573,112.5171,111.5691,112.184,604015.0
2018-03-28 09:30:00,131.33,131.85,130.41,131.72,244102.0,112.167,112.6111,111.3812,112.5,244102.0
2018-03-28 10:00:00,131.74,131.96,130.8,131.4,199248.0,112.5171,112.705,111.7143,112.2267,199248.0
2018-03-28 10:30:00,131.5,131.8,130.2,130.65,172189.0,112.3121,112.5684,111.2018,111.5862,172189.0
2018-03-28 11:00:00,130.77,131.51,130.76,131.1,134689.0,111.6887,112.3207,111.6801,111.9705,134689.0
2018-03-28 11:30:00,131.01,132.26,130.67,131.7,188744.0,111.8936,112.9613,111.6033,112.483,188744.0
2018-03-28 12:00:00,131.75,133.09,131.55,132.05,170209.0,112.5257,113.6701,112.3549,112.7819,170209.0
2018-03-28 12:30:00,132.13,132.69,131.5,131.5,110541.0,112.8502,113.3285,112.3121,112.3121,110541.0
2018-03-28 13:00:00,131.52,132.0,131.25,131.94,257702.0,112.3292,112.7392,112.0986,112.6879,257702.0
2018-03-28 13:30:00,132.03,132.26,131.46,131.85,101504.0,112.7648,112.9613,112.278,112.6111,101504.0
2018-03-28 14:00:00,131.86,131.98,130.84,130.84,166055.0,112.6196,112.7221,111.7485,111.7485,166055.0
2018-03-28 14:30:00,130.8,131.4,130.5,130.63,218422.0,111.7143,112.2267,111.4581,111.5691,218422.0
2018-03-28 15:00:00,130.64,130.84,129.8,130.79,295711.0,111.5776,111.7485,110.8602,111.7057,295711.0
2018-03-28 15:30:00,130.81,131.37,130.56,130.72,589428.0,111.7228,112.2011,111.5093,111.646,589428.0
2018-03-29 09:30:00,131.65,132.75,131.06,132.41,328868.0,112.4403,113.3798,111.9363,113.0894,328868.0
2018-03-29 10:00:00,132.37,133.11,132.21,132.77,181911.0,113.0552,113.6872,112.9185,113.3968,181911.0
2018-03-29 10:30:00,132.82,133.67,132.69,133.66,174467.0,113.4395,114.1655,113.3285,114.157,174467.0
2018-03-29 11:00:00,133.71,134.29,133.61,133.77,251534.0,114.1997,114.695,114.1143,114.2509,251534.0
2018-03-29 11:30:00,133.8,134.66,133.49,134.52,189781.0,114.2765,115.0111,114.0118,114.8915,189781.0
2018-03-29 12:00:00,134.49,134.59,133.87,134.02,157229.0,114.8659,114.9513,114.3363,114.4644,157229.0
2018-03-29 12:30:00,134.05,134.06,133.77,133.91,152485.0,114.4901,114.4986,114.2509,114.3705,152485.0
2018-03-29 13:00:00,133.95,134.53,133.85,134.53,117524.0,114.4047,114.9,114.3192,114.9,117524.0
2018-03-29 13:30:00,134.52,135.21,134.45,134.98,218666.0,114.8915,115.4808,114.8317,115.2844,218666.0
2018-03-29 14:00:00,134.98,135.44,134.81,135.01,234314.0,115.2844,115.6772,115.1392,115.31,234314.0
2018-03-29 14:30:00,135.02,135.43,134.86,135.07,251946.0,115.3185,115.6687,115.1819,115.3612,251946.0
2018-03-29 15:00:00,135.03,135.68,134.6,134.86,234758.0,115.3271,115.8822,114.9598,115.1819,234758.0
2018-03-29 15:30:00,134.86,135.1,134.35,134.4,585072.0,115.1819,115.3869,114.7463,114.789,585072.0
2018-04-02 09:30:00,135.28,136.39,134.5,135.34,626592.0,115.5406,116.4886,114.8744,115.5918,626592.0
2018-04-02 10:00:00,135.28,135.66,134.71,134.82,227437.0,115.5406,115.8651,115.0538,115.1477,227437.0
2018-04-02 10:30:00,134.83,134.88,133.47,133.62,246780.0,115.1562,115.199,113.9947,114.1228,246780.0
2018-04-02 11:00:00,133.62,133.8,132.94,133.45,342372.0,114.1228,114.2765,113.542,113.9776,342372.0
2018-04-02 11:30:00,133.42,133.68,132.12,132.78,282241.0,113.952,114.1741,112.8417,113.4054,282241.0
2018-04-02 12:00:00,132.8,132.91,132.1,132.8,275552.0,113.4225,113.5164,112.8246,113.4225,275552.0
2018-04-02 12:30:00,132.8,133.35,132.5,132.59,199520.0,113.4225,113.8922,113.1662,113.2431,199520.0
2018-04-02 13:00:00,132.61,132.79,132.01,132.05,173669.0,113.2602,113.4139,112.7477,112.7819,173669.0
2018-04-02 13:30:00,132.08,132.63,131.83,132.04,192797.0,112.8075,113.2773,112.594,112.7734,192797.0
2018-04-02 14:00:00,132.04,132.44,131.55,132.0,187670.0,112.7734,113.115,112.3549,112.7392,187670.0
2018-04-02 14:30:00,131.97,132.58,131.66,132.31,214520.0,112.7136,113.2346,112.4488,113.004,214520.0
2018-04-02 15:00:00,132.31,133.0,131.97,132.45,265956.0,113.004,113.5933,112.7136,113.1235,265956.0
2018-04-02 15:30:00,132.44,133.28,131.89,133.0,721367.0,113.115,113.8324,112.6452,113.5933,721367.0
2018-04-03 09:30:00,134.13,134.47,133.51,133.86,250645.0,114.5584,114.8488,114.0289,114.3278,250645.0
2018-04-03 10:00:00,133.83,133.83,132.92,133.41,301085.0,114.3022,114.3022,113.5249,113.9434,301085.0
2018-04-03 10:30:00,133.4,133.9,133.02,133.81,203382.0,113.9349,114.3619,113.6104,114.2851,203382.0
2018-04-03 11:00:00,133.81,133.96,133.37,133.59,166190.0,114.2851,114.4132,113.9093,114.0972,166190.0
2018-04-03 11:30:00,133.59,133.69,133.03,133.39,137054.0,114.0972,114.1826,113.6189,113.9264,137054.0
2018-04-03 12:00:00,133.39,133.66,133.2,133.42,109703.0,113.9264,114.157,113.7641,113.952,109703.0
2018-04-03 12:30:00,133.4,134.14,133.38,134.11,178146.0,113.9349,114.5669,113.9178,114.5413,178146.0
2018-04-03 13:00:00,134.13,134.78,133.97,134.6,110805.0,114.5584,115.1135,114.4217,114.9598,110805.0
2018-04-03 13:30:00,134.62,134.69,133.99,134.5,78119.0,114.9769,115.0367,114.4388,114.8744,78119.0
2018-04-03 14:00:00,134.55,134.57,133.86,134.0,109214.0,114.9171,114.9342,114.3278,114.4474,109214.0
2018-04-03 14:30:00,133.94,134.46,133.43,134.3,174852.0,114.3961,114.8402,113.9605,114.7036,174852.0
2018-04-03 15:00:00,134.28,135.29,134.23,134.93,285216.0,114.6865,115.5491,114.6438,115.2417,285216.0
2018-04-03 15:30:00,134.9,134.92,133.71,134.35,818695.0,115.216,115.2331,114.1997,114.7463,818695.0
2018-04-04 09:30:00,132.53,132.53,130.81,131.42,456085.0,113.1919,113.1919,111.7228,112.2438,456085.0
2018-04-04 10:00:00,131.4,131.68,130.97,131.25,267037.0,112.2267,112.4659,111.8595,112.0986,267037.0
2018-04-04 10:30:00,131.26,131.95,131.06,131.72,257387.0,112.1072,112.6965,111.9363,112.5,257387.0
2018-04-04 11:00:00,131.72,131.73,130.92,131.38,191346.0,112.5,112.5086,111.8168,112.2097,191346.0
2018-04-04 11:30:00,131.38,131.54,130.8,131.13,270930.0,112.2097,112.3463,111.7143,111.9961,270930.0
2018-04-04 12:00:00,131.15,131.28,130.99,131.08,223556.0,112.0132,112.1242,111.8766,111.9534,223556.0
2018-04-04 12:30:00,131.15,131.55,131.02,131.4,165156.0,112.0132,112.3549,111.9022,112.2267,165156.0
2018-04-04 13:00:00,131.38,131.49,130.45,130.99,181492.0,112.2097,112.3036,111.4154,111.8766,181492.0
2018-04-04 13:30:00,131.0,131.47,130.79,131.28,148194.0,111.8851,112.2865,111.7057,112.1242,148194.0
2018-04-04 14:00:00,131.29,132.13,131.2,132.08,230144.0,112.1328,112.8502,112.0559,112.8075,230144.0
2018-04-04 14:30:00,132.08,132.11,131.56,131.8,200699.0,112.8075,112.8331,112.3634,112.5684,200699.0
2018-04-04 15:00:00,131.79,132.56,131.75,132.31,369951.0,112.5598,113.2175,112.5257,113.004,369951.0
2018-04-04 15:30:00,132.29,133.22,132.15,132.93,774154.0,112.9869,113.7812,112.8673,113.5335,774154.0
2018-04-05 09:30:00,133.73,133.88,132.9,133.11,237540.0,114.2168,114.3449,113.5079,113.6872,237540.0
2018-04-05 10:00:00,133.08,133.2,131.89,132.0,274612.0,113.6616,113.7641,112.6452,112.7392,274612.0
2018-04-05 10:30:00,132.0,132.66,131.91,132.41,237553.0,112.7392,113.3029,112.6623,113.0894,237553.0
2018-04-05 11:00:00,132.42,133.18,132.38,132.92,165172.0,113.0979,113.747,113.0637,113.5249,165172.0
2018-04-05 11:30:00,132.92,132.99,132.55,132.89,188358.0,113.5249,113.5847,113.2089,113.4993,188358.0
2018-04-05 12:00:00,132.91,133.02,132.66,132.91,249252.0,113.5164,113.6104,113.3029,113.5164,249252.0
2018-04-05 12:30:00,132.91,133.12,132.69,133.05,168520.0,113.5164,113.6958,113.3285,113.636,168520.0
2018-04-05 13:00:00,133.06,133.21,132.59,132.8,181868.0,113.6445,113.7726,113.2431,113.4225,181868.0
2018-04-05 13:30:00,132.77,133.17,132.55,132.83,152769.0,113.3968,113.7385,113.2089,113.4481,152769.0
2018-04-05 14:00:00,132.83,133.13,132.61,133.05,172577.0,113.4481,113.7043,113.2602,113.636,172577.0
2018-04-05 14:30:00,133.05,133.7,133.03,133.7,255756.0,113.636,114.1911,113.6189,114.1911,255756.0
2018-04-05 15:00:00,133.71,133.76,133.45,133.6,270938.0,114.1997,114.2424,113.9776,114.1057,270938.0
2018-04-05 15:30:00,133.59,133.62,133.02,133.11,627902.0,114.0972,114.1228,113.6104,113.6872,627902.0
2018-04-06 09:30:00,132.0,133.35,131.73,132.8,182138.0,112.7392,113.8922,112.5086,113.4225,182138.0
2018-04-06 10:00:00,132.86,133.0,132.4,132.71,80283.0,113.4737,113.5933,113.0808,113.3456,80283.0
2018-04-06 10:30:00,132.71,132.91,131.91,131.97,116601.0,113.3456,113.5164,112.6623,112.7136,116601.0
2018-04-06 11:00:00,131.94,131.94,131.23,131.5,113641.0,112.6879,112.6879,112.0815,112.3121,113641.0
2018-04-06 11:30:00,131.53,131.88,131.28,131.79,94290.0,112.3378,112.6367,112.1242,112.5598,94290.0
2018-04-06 12:00:00,131.76,131.79,131.28,131.31,92353.0,112.5342,112.5598,112.1242,112.1499,92353.0
2018-04-06 12:30:00,131.3,132.47,131.25,132.39,77435.0,112.1413,113.1406,112.0986,113.0723,77435.0
2018-04-06 13:00:00,132.37,132.37,131.56,131.8,110018.0,113.0552,113.0552,112.3634,112.5684,110018.0
2018-04-06 13:30:00,131.82,132.02,130.57,130.63,91493.0,112.5855,112.7563,111.5178,111.5691,91493.0
2018-04-06 14:00:00,130.6,130.68,129.95,130.07,222572.0,111.5435,111.6118,110.9883,111.0908,222572.0
2018-04-06 14:30:00,129.99,130.3,128.9,128.99,186050.0,111.0225,111.2872,110.0915,110.1684,186050.0
2018-04-06 15:00:00,129.01,129.52,128.66,129.25,222722.0,110.1855,110.6211,109.8865,110.3905,222722.0
2018-04-06 15:30:00,129.22,130.77,129.11,130.28,528137.0,110.3648,111.6887,110.2709,111.2702,528137.0
2018-04-09 09:30:00,131.01,131.52,130.25,131.39,171099.0,111.8936,112.3292,111.2445,112.2182,171099.0
2018-04-09 10:00:00,131.37,131.44,130.67,131.2,209673.0,112.2011,112.2609,111.6033,112.0559,209673.0
2018-04-09 10:30:00,131.19,131.67,130.99,131.23,133171.0,112.0474,112.4573,111.8766,112.0815,133171.0
2018-04-09 11:00:00,131.24,131.61,130.97,131.5,126250.0,112.0901,112.4061,111.8595,112.3121,126250.0
2018-04-09 11:30:00,131.49,131.86,131.33,131.59,170681.0,112.3036,112.6196,112.167,112.389,170681.0
2018-04-09 12:00:00,131.53,131.73,131.41,131.62,92493.0,112.3378,112.5086,112.2353,112.4146,92493.0
2018-04-09 12:30:00,131.6,131.67,131.2,131.45,81966.0,112.3976,112.4573,112.0559,112.2694,81966.0
2018-04-09 13:00:00,131.47,132.02,131.47,131.95,131881.0,112.2865,112.7563,112.2865,112.6965,131881.0
2018-04-09 13:30:00,131.96,132.06,131.65,131.97,95258.0,112.705,112.7904,112.4403,112.7136,95258.0
2018-04-09 14:00:00,131.99,131.99,131.35,131.41,91431.0,112.7306,112.7306,112.184,112.2353,91431.0
2018-04-09 14:30:00,131.38,131.69,131.2,131.65,157038.0,112.2097,112.4744,112.0559,112.4403,157038.0
2018-04-09 15:00:00,131.64,131.85,131.17,131.39,165094.0,112.4317,112.6111,112.0303,112.2182,165094.0
2018-04-09 15:30:00,131.39,131.39,129.76,130.02,545544.0,112.2182,112.2182,110.826,111.0481,545544.0
2018-04-10 09:30:00,131.47,132.04,130.9,131.14,188796.0,112.2865,112.7734,111.7997,112.0047,188796.0
2018-04-10 10:00:00,131.09,131.69,130.82,131.43,206447.0,111.962,112.4744,111.7314,112.2524,206447.0
2018-04-10 10:30:00,131.45,131.99,131.34,131.61,149596.0,112.2694,112.7306,112.1755,112.4061,149596.0
2018-04-10 11:00:00,131.62,132.08,131.61,131.8,256131.0,112.4146,112.8075,112.4061,112.5684,256131.0
2018-04-10 11:30:00,131.75,131.9,131.01,131.68,213547.0,112.5257,112.6538,111.8936,112.4659,213547.0
2018-04-10 12:00:00,131.71,131.77,129.62,130.22,231492.0,112.4915,112.5427,110.7065,111.2189,231492.0
2018-04-10 12:30:00,130.18,130.71,130.03,130.15,233397.0,111.1848,111.6374,111.0566,111.1591,233397.0
2018-04-10 13:00:00,130.17,130.68,130.07,130.37,177486.0,111.1762,111.6118,111.0908,111.347,177486.0
2018-04-10 13:30:00,130.36,130.45,129.54,130.08,272015.0,111.3385,111.4154,110.6381,111.0993,272015.0
2018-04-10 14:00:00,130.11,130.47,129.96,130.06,232792.0,111.125,111.4324,110.9969,111.0823,232792.0
2018-04-10 14:30:00,130.08,130.62,129.31,130.59,397847.0,111.0993,111.5606,110.4417,111.5349,397847.0
2018-04-10 15:00:00,130.62,130.71,129.93,130.3,293638.0,111.5606,111.6374,110.9712,111.2872,293638.0
2018-04-10 15:30:00,130.29,130.38,129.79,130.08,718777.0,111.2787,111.3556,110.8517,111.0993,718777.0
2018-04-11 09:30:00,129.05,129.38,128.44,129.13,387835.0,110.2196,110.5015,109.6986,110.288,387835.0
2018-04-11 10:00:00,129.13,129.75,129.0,129.67,242721.0,110.288,110.8175,110.1769,110.7492,242721.0
2018-04-11 10:30:00,129.66,130.0,129.46,129.61,165893.0,110.7406,111.031,110.5698,110.6979,165893.0
2018-04-11 11:00:00,129.64,130.23,129.57,130.2,103077.0,110.7235,111.2275,110.6638,111.2018,103077.0
2018-04-11 11:30:00,130.24,130.83,130.08,130.69,104023.0,111.236,111.7399,111.0993,111.6203,104023.0
2018-04-11 12:00:00,130.68,131.25,130.65,131.07,165890.0,111.6118,112.0986,111.5862,111.9449,165890.0
2018-04-11 12:30:00,131.07,131.13,130.58,130.68,97769.0,111.9449,111.9961,111.5264,111.6118,97769.0
2018-04-11 13:00:00,130.67,130.95,130.43,130.75,64753.0,111.6033,111.8424,111.3983,111.6716,64753.0
2018-04-11 13:30:00,130.77,130.98,130.42,130.95,82644.0,111.6887,111.868,111.3897,111.8424,82644.0
2018-04-11 14:00:00,130.98,131.32,130.61,131.18,163287.0,111.868,112.1584,111.552,112.0388,163287.0
2018-04-11 14:30:00,131.17,131.48,131.14,131.48,149029.0,112.0303,112.2951,112.0047,112.2951,149029.0
2018-04-11 15:00:00,131.5,131.62,131.0,131.47,185762.0,112.3121,112.4146,111.8851,112.2865,185762.0
2018-04-11 15:30:00,131.49,131.83,131.15,131.2,448566.0,112.3036,112.594,112.0132,112.0559,448566.0
2018-04-12 09:30:00,132.05,134.13,131.57,134.13,274957.0,112.7819,114.5584,112.3719,114.5584,274957.0
2018-04-12 10:00:00,134.1,134.26,133.72,134.18,216497.0,114.5328,114.6694,114.2082,114.6011,216497.0
2018-04-12 10:30:00,134.17,134.27,133.8,134.08,225020.0,114.5926,114.678,114.2765,114.5157,225020.0
2018-04-12 11:00:00,134.08,134.51,133.99,134.21,172987.0,114.5157,114.8829,114.4388,114.6267,172987.0
2018-04-12 11:30:00,134.18,134.55,133.91,134.28,142043.0,114.6011,114.9171,114.3705,114.6865,142043.0
2018-04-12 12:00:00,134.31,134.63,134.3,134.59,126002.0,114.7121,114.9854,114.7036,114.9513,126002.0
2018-04-12 12:30:00,134.59,135.0,134.59,134.85,160436.0,114.9513,115.3014,114.9513,115.1733,160436.0
2018-04-12 13:00:00,134.84,134.86,133.84,133.87,196154.0,115.1648,115.1819,114.3107,114.3363,196154.0
2018-04-12 13:30:00,133.88,134.52,133.84,134.11,142709.0,114.3449,114.8915,114.3107,114.5413,142709.0
2018-04-12 14:00:00,134.11,134.69,134.09,134.47,94979.0,114.5413,115.0367,114.5242,114.8488,94979.0
2018-04-12 14:30:00,134.49,134.68,134.15,134.64,202232.0,114.8659,115.0281,114.5755,114.994,202232.0
2018-04-12 15:00:00,134.65,135.12,134.56,134.99,313592.0,115.0025,115.4039,114.9256,115.2929,313592.0
2018-04-12 15:30:00,134.96,134.99,134.18,134.41,603619.0,115.2673,115.2929,114.6011,114.7975,603619.0
2018-04-13 09:30:00,134.79,135.01,134.02,134.43,237824.0,115.1221,115.31,114.4644,114.8146,237824.0
2018-04-13 10:00:00,134.42,135.04,134.17,134.63,160545.0,114.8061,115.3356,114.5926,114.9854,160545.0
2018-04-13 10:30:00,134.61,134.8,134.4,134.52,107824.0,114.9684,115.1306,114.789,114.8915,107824.0
2018-04-13 11:00:00,134.51,135.04,134.27,134.9,191034.0,114.8829,115.3356,114.678,115.216,191034.0
2018-04-13 11:30:00,134.9,135.09,134.6,135.05,72705.0,115.216,115.3783,114.9598,115.3441,72705.0
2018-04-13 12:00:00,135.05,135.18,134.76,135.16,76580.0,115.3441,115.4552,115.0965,115.4381,76580.0
2018-04-13 12:30:00,135.14,135.14,134.72,134.82,101790.0,115.421,115.421,115.0623,115.1477,101790.0
2018-04-13 13:00:00,134.86,135.26,134.66,135.22,64267.0,115.1819,115.5235,115.0111,115.4893,64267.0
2018-04-13 13:30:00,135.25,135.29,134.93,134.99,88795.0,115.515,115.5491,115.2417,115.2929,88795.0
2018-04-13 14:00:00,134.97,135.05,134.7,134.93,123521.0,115.2758,115.3441,115.0452,115.2417,123521.0
2018-04-13 14:30:00,134.91,135.11,134.58,134.61,200481.0,115.2246,115.3954,114.9427,114.9684,200481.0
2018-04-13 15:00:00,134.59,134.61,133.59,133.9,293163.0,114.9513,114.9684,114.0972,114.3619,293163.0
2018-04-13 15:30:00,133.9,134.45,133.75,134.31,413620.0,114.3619,114.8317,114.2338,114.7121,413620.0
2018-04-16 09:30:00,135.67,136.59,135.03,136.4,184208.0,115.8737,116.6594,115.3271,116.4972,184208.0
2018-04-16 10:00:00,136.43,137.04,136.4,137.0,187279.0,116.5228,117.0438,116.4972,117.0096,187279.0
2018-04-16 10:30:00,137.0,137.21,136.66,136.95,155175.0,117.0096,117.189,116.7192,116.9669,155175.0
2018-04-16 11:00:00,136.97,137.12,136.71,136.91,135280.0,116.984,117.1121,116.7619,116.9327,135280.0
2018-04-16 11:30:00,136.92,136.93,136.2,136.55,149797.0,116.9413,116.9498,116.3263,116.6253,149797.0
2018-04-16 12:00:00,136.56,136.71,136.2,136.5,114126.0,116.6338,116.7619,116.3263,116.5826,114126.0
2018-04-16 12:30:00,136.54,136.88,136.35,136.64,114861.0,116.6167,116.9071,116.4545,116.7021,114861.0
2018-04-16 13:00:00,136.66,137.03,136.65,136.83,197249.0,116.7192,117.0352,116.7107,116.8644,197249.0
2018-04-16 13:30:00,136.84,137.47,136.82,137.46,126361.0,116.873,117.411,116.8559,117.4025,126361.0
2018-04-16 14:00:00,137.46,137.47,137.09,137.46,224578.0,117.4025,117.411,117.0865,117.4025,224578.0
2018-04-16 14:30:00,137.45,137.71,137.41,137.55,172459.0,117.394,117.616,117.3598,117.4794,172459.0
2018-04-16 15:00:00,137.54,137.82,137.26,137.52,216117.0,117.4708,117.71,117.2317,117.4537,216117.0
2018-04-16 15:30:00,137.51,137.79,137.06,137.08,541452.0,117.4452,117.6843,117.0609,117.0779,541452.0
2018-04-17 09:30:00,137.82,138.48,136.62,138.03,211016.0,117.71,118.2737,116.6851,117.8893,211016.0
2018-04-17 10:00:00,138.05,138.27,136.83,137.31,201714.0,117.9064,118.0943,116.8644,117.2744,201714.0
2018-04-17 10:30:00,137.29,138.07,137.01,137.87,115924.0,117.2573,117.9235,117.0182,117.7527,115924.0
2018-04-17 11:00:00,137.91,138.05,137.64,137.75,171217.0,117.7868,117.9064,117.5562,117.6502,171217.0
2018-04-17 11:30:00,137.75,137.75,137.16,137.39,134887.0,117.6502,117.6502,117.1463,117.3427,134887.0
2018-04-17 12:00:00,137.38,137.54,137.1,137.15,96734.0,117.3342,117.4708,117.095,117.1377,96734.0
2018-04-17 12:30:00,137.16,137.32,137.09,137.21,96429.0,117.1463,117.2829,117.0865,117.189,96429.0
2018-04-17 13:00:00,137.21,137.25,136.75,136.9,112201.0,117.189,117.2231,116.7961,116.9242,112201.0
2018-04-17 13:30:00,136.92,137.19,136.77,137.14,97068.0,116.9413,117.1719,116.8132,117.1292,97068.0
2018-04-17 14:00:00,137.1,137.5,137.03,137.44,187842.0,117.095,117.4367,117.0352,117.3854,187842.0
2018-04-17 14:30:00,137.42,137.9,137.42,137.9,166945.0,117.3683,117.7783,117.3683,117.7783,166945.0
2018-04-17 15:00:00,137.9,138.11,137.77,137.97,173578.0,117.7783,117.9576,117.6673,117.8381,173578.0
2018-04-17 15:30:00,137.98,138.2,137.5,137.67,441077.0,117.8466,118.0345,117.4367,117.5818,441077.0
2018-04-18 09:30:00,139.08,140.96,138.63,140.86,465445.0,118.7861,120.3918,118.4018,120.3064,465445.0
2018-04-18 10:00:00,140.88,141.1,139.16,139.75,537545.0,120.3235,120.5114,118.8544,119.3583,537545.0
2018-04-18 10:30:00,139.75,140.25,139.74,140.02,218443.0,119.3583,119.7854,119.3498,119.5889,218443.0
2018-04-18 11:00:00,139.99,140.5,139.97,140.23,285939.0,119.5633,119.9989,119.5462,119.7683,285939.0
2018-04-18 11:30:00,140.23,140.34,140.02,140.08,286106.0,119.7683,119.8623,119.5889,119.6402,286106.0
2018-04-18 12:00:00,140.09,140.16,139.64,139.72,175049.0,119.6487,119.7085,119.2644,119.3327,175049.0
2018-04-18 12:30:00,139.75,139.81,139.47,139.7,343736.0,119.3583,119.4096,119.1192,119.3156,343736.0
2018-04-18 13:00:00,139.71,139.89,139.52,139.59,132959.0,119.3242,119.4779,119.1619,119.2217,132959.0
2018-04-18 13:30:00,139.59,139.82,139.44,139.59,289777.0,119.2217,119.4181,119.0936,119.2217,289777.0
2018-04-18 14:00:00,139.59,139.87,139.49,139.8,454948.0,119.2217,119.4608,119.1363,119.4011,454948.0
2018-04-18 14:30:00,139.79,139.86,139.42,139.44,363372.0,119.3925,119.4523,119.0765,119.0936,363372.0
2018-04-18 15:00:00,139.43,139.52,139.22,139.4,404354.0,119.085,119.1619,118.9057,119.0594,404354.0
2018-04-18 15:30:00,139.4,139.44,138.89,138.99,817769.0,119.0594,119.0936,118.6238,118.7092,817769.0
2018-04-19 09:30:00,138.53,138.61,137.38,138.39,202820.0,118.3164,118.3847,117.3342,118.1968,202820.0
2018-04-19 10:00:00,138.41,138.56,137.86,138.46,113382.0,118.2139,118.342,117.7441,118.2566,113382.0
2018-04-19 10:30:00,138.47,138.73,137.8,137.96,147695.0,118.2651,118.4872,117.6929,117.8295,147695.0
2018-04-19 11:00:00,137.95,138.02,137.58,137.89,108751.0,117.821,117.8808,117.505,117.7697,108751.0
2018-04-19 11:30:00,137.88,137.94,137.58,137.64,132564.0,117.7612,117.8125,117.505,117.5562,132564.0
2018-04-19 12:00:00,137.62,137.87,137.59,137.67,79095.0,117.5391,117.7527,117.5135,117.5818,79095.0
2018-04-19 12:30:00,137.66,137.87,137.47,137.6,100672.0,117.5733,117.7527,117.411,117.5221,100672.0
2018-04-19 13:00:00,137.57,137.6,137.27,137.27,122254.0,117.4964,117.5221,117.2402,117.2402,122254.0
2018-04-19 13:30:00,137.31,137.82,137.2,137.68,132297.0,117.2744,117.71,117.1804,117.5904,132297.0
2018-04-19 14:00:00,137.68,137.76,137.18,137.34,171621.0,117.5904,117.6587,117.1633,117.3,171621.0
2018-04-19 14:30:00,137.33,137.67,137.17,137.59,145910.0,117.2915,117.5818,117.1548,117.5135,145910.0
2018-04-19 15:00:00,137.58,137.75,137.41,137.68,188571.0,117.505,117.6502,117.3598,117.5904,188571.0
2018-04-19 15:30:00,137.68,138.41,137.61,138.0,538083.0,117.5904,118.2139,117.5306,117.8637,538083.0
2018-04-20 09:30:00,137.26,137.94,136.77,136.97,648615.0,117.2317,117.8125,116.8132,116.984,648615.0
2018-04-20 10:00:00,137.06,137.06,136.28,136.85,193807.0,117.0609,117.0609,116.3947,116.8815,193807.0
2018-04-20 10:30:00,136.83,137.12,136.27,136.35,393035.0,116.8644,117.1121,116.3861,116.4545,393035.0
2018-04-20 11:00:00,136.34,136.93,136.18,136.5,225296.0,116.4459,116.9498,116.3093,116.5826,225296.0
2018-04-20 11:30:00,136.53,136.85,136.5,136.58,190235.0,116.6082,116.8815,116.5826,116.6509,190235.0
2018-04-20 12:00:00,136.6,136.71,136.29,136.4,149133.0,116.668,116.7619,116.4032,116.4972,149133.0
2018-04-20 12:30:00,136.44,136.45,135.97,136.01,149362.0,116.5313,116.5399,116.1299,116.1641,149362.0
2018-04-20 13:00:00,136.01,136.73,135.89,136.69,76599.0,116.1641,116.779,116.0616,116.7448,76599.0
2018-04-20 13:30:00,136.7,136.77,136.48,136.55,77158.0,116.7534,116.8132,116.5655,116.6253,77158.0
2018-04-20 14:00:00,136.56,136.57,135.89,136.04,166686.0,116.6338,116.6424,116.0616,116.1897,166686.0
2018-04-20 14:30:00,136.03,136.27,135.72,135.97,96489.0,116.1812,116.3861,115.9164,116.1299,96489.0
2018-04-20 15:00:00,135.95,135.95,135.29,135.73,132654.0,116.1128,116.1128,115.5491,115.9249,132654.0
2018-04-20 15:30:00,135.74,136.01,135.49,135.7,636348.0,115.9335,116.1641,115.7199,115.8993,636348.0
2018-04-23 09:30:00,135.41,136.41,135.41,135.78,238376.0,115.6516,116.5057,115.6516,115.9676,238376.0
2018-04-23 10:00:00,135.81,136.03,135.62,135.73,227815.0,115.9933,116.1812,115.831,115.9249,227815.0
2018-04-23 10:30:00,135.8,135.81,135.3,135.73,123684.0,115.9847,115.9933,115.5577,115.9249,123684.0
2018-04-23 11:00:00,135.73,136.13,135.63,136.09,114216.0,115.9249,116.2666,115.8395,116.2324,114216.0
2018-04-23 11:30:00,136.08,136.22,135.71,136.02,99184.0,116.2239,116.3434,115.9078,116.1726,99184.0
2018-04-23 12:00:00,136.0,136.25,135.93,136.01,110019.0,116.1555,116.369,116.0957,116.1641,110019.0
2018-04-23 12:30:00,136.0,136.1,135.76,135.95,84823.0,116.1555,116.2409,115.9505,116.1128,84823.0
2018-04-23 13:00:00,135.94,136.14,135.86,136.11,64177.0,116.1043,116.2751,116.036,116.2495,64177.0
2018-04-23 13:30:00,136.09,136.19,135.9,136.18,129335.0,116.2324,116.3178,116.0701,116.3093,129335.0
2018-04-23 14:00:00,136.14,136.17,135.58,135.85,196019.0,116.2751,116.3007,115.7968,116.0274,196019.0
2018-04-23 14:30:00,135.84,136.16,135.76,136.11,104179.0,116.0189,116.2922,115.9505,116.2495,104179.0
2018-04-23 15:00:00,136.11,136.34,136.06,136.23,183552.0,116.2495,116.4459,116.2068,116.352,183552.0
2018-04-23 15:30:00,136.24,136.26,135.88,136.02,320864.0,116.3605,116.3776,116.053,116.1726,320864.0
2018-04-24 09:30:00,137.07,137.3,136.18,136.19,233422.0,117.0694,117.2658,116.3093,116.3178,233422.0
2018-04-24 10:00:00,136.19,136.83,135.75,135.99,201904.0,116.3178,116.8644,115.942,116.147,201904.0
2018-04-24 10:30:00,135.97,136.41,135.74,135.9,141531.0,116.1299,116.5057,115.9335,116.0701,141531.0
2018-04-24 11:00:00,135.93,136.3,135.58,135.69,140656.0,116.0957,116.4118,115.7968,115.8908,140656.0
2018-04-24 11:30:00,135.7,135.8,134.83,134.83,184688.0,115.8993,115.9847,115.1562,115.1562,184688.0
2018-04-24 12:00:00,134.81,135.03,134.3,134.41,131933.0,115.1392,115.3271,114.7036,114.7975,131933.0
2018-04-24 12:30:00,134.39,134.41,133.47,133.47,120026.0,114.7805,114.7975,113.9947,113.9947,120026.0
2018-04-24 13:00:00,133.49,133.72,132.76,132.91,143374.0,114.0118,114.2082,113.3883,113.5164,143374.0
2018-04-24 13:30:00,132.93,132.93,131.7,132.05,167147.0,113.5335,113.5335,112.483,112.7819,167147.0
2018-04-24 14:00:00,132.06,132.49,131.46,131.77,147221.0,112.7904,113.1577,112.278,112.5427,147221.0
2018-04-24 14:30:00,131.77,132.49,131.51,132.16,165444.0,112.5427,113.1577,112.3207,112.8758,165444.0
2018-04-24 15:00:00,132.22,132.75,132.12,132.35,322580.0,112.9271,113.3798,112.8417,113.0381,322580.0
2018-04-24 15:30:00,132.36,132.92,131.91,132.82,767939.0,113.0467,113.5249,112.6623,113.4395,767939.0
2018-04-25 09:30:00,132.81,134.88,132.22,134.27,506845.0,113.431,115.199,112.9271,114.678,506845.0
2018-04-25 10:00:00,134.19,135.39,134.19,134.96,250879.0,114.6096,115.6345,114.6096,115.2673,250879.0
2018-04-25 10:30:00,134.87,135.33,134.64,135.05,203139.0,115.1904,115.5833,114.994,115.3441,203139.0
2018-04-25 11:00:00,135.01,135.44,134.73,135.1,267312.0,115.31,115.6772,115.0708,115.3869,267312.0
2018-04-25 11:30:00,135.08,135.29,134.57,134.61,196700.0,115.3698,115.5491,114.9342,114.9684,196700.0
2018-04-25 12:00:00,134.58,134.78,134.34,134.6,122871.0,114.9427,115.1135,114.7377,114.9598,122871.0
2018-04-25 12:30:00,134.58,135.06,134.54,134.84,143544.0,114.9427,115.3527,114.9086,115.1648,143544.0
2018-04-25 13:00:00,134.78,135.13,134.78,134.96,172785.0,115.1135,115.4125,115.1135,115.2673,172785.0
2018-04-25 13:30:00,134.99,135.29,134.83,135.05,144328.0,115.2929,115.5491,115.1562,115.3441,144328.0
2018-04-25 14:00:00,135.1,135.36,134.86,135.24,214987.0,115.3869,115.6089,115.1819,115.5064,214987.0
2018-04-25 14:30:00,135.23,136.37,135.16,136.31,217047.0,115.4979,116.4715,115.4381,116.4203,217047.0
2018-04-25 15:00:00,136.31,136.4,136.02,136.16,317236.0,116.4203,116.4972,116.1726,116.2922,317236.0
2018-04-25 15:30:00,136.17,136.34,135.62,136.1,703819.0,116.3007,116.4459,115.831,116.2409,703819.0
2018-04-26 09:30:00,128.28,132.09,126.37,131.98,1988195.0,109.562,112.8161,107.9307,112.7221,1988195.0
2018-04-26 10:00:00,131.88,132.22,131.1,131.69,1112926.0,112.6367,112.9271,111.9705,112.4744,1112926.0
2018-04-26 10:30:00,131.73,132.7,131.34,132.32,341800.0,112.5086,113.337,112.1755,113.0125,341800.0
2018-04-26 11:00:00,132.25,133.11,132.07,132.16,218793.0,112.9527,113.6872,112.799,112.8758,218793.0
2018-04-26 11:30:00,132.18,132.18,130.99,131.2,361605.0,112.8929,112.8929,111.8766,112.0559,361605.0
2018-04-26 12:00:00,131.23,132.35,131.03,132.23,193481.0,112.0815,113.0381,111.9107,112.9356,193481.0
2018-04-26 12:30:00,132.25,132.63,131.78,132.15,210444.0,112.9527,113.2773,112.5513,112.8673,210444.0
2018-04-26 13:00:00,132.14,132.88,132.1,132.88,165782.0,112.8588,113.4908,112.8246,113.4908,165782.0
2018-04-26 13:30:00,132.89,132.91,132.0,132.46,189697.0,113.4993,113.5164,112.7392,113.1321,189697.0
2018-04-26 14:00:00,132.43,133.04,132.31,133.03,198074.0,113.1064,113.6274,113.004,113.6189,198074.0
2018-04-26 14:30:00,133.04,133.56,132.93,132.96,315906.0,113.6274,114.0716,113.5335,113.5591,315906.0
2018-04-26 15:00:00,132.96,133.25,132.6,132.66,298865.0,113.5591,113.8068,113.2516,113.3029,298865.0
2018-04-26 15:30:00,132.66,132.94,131.69,132.18,888198.0,113.3029,113.542,112.4744,112.8929,888198.0
2018-04-27 09:30:00,131.67,132.25,130.7,131.77,269353.0,112.4573,112.9527,111.6289,112.5427,269353.0
2018-04-27 10:00:00,131.79,132.09,131.51,131.73,149191.0,112.5598,112.8161,112.3207,112.5086,149191.0
2018-04-27 10:30:00,131.72,131.82,131.16,131.76,196355.0,112.5,112.5855,112.0218,112.5342,196355.0
2018-04-27 11:00:00,131.71,132.22,131.59,132.22,139746.0,112.4915,112.9271,112.389,112.9271,139746.0
2018-04-27 11:30:00,132.19,132.19,131.67,131.99,126825.0,112.9015,112.9015,112.4573,112.7306,126825.0
2018-04-27 12:00:00,132.01,132.85,131.93,132.82,117829.0,112.7477,113.4652,112.6794,113.4395,117829.0
2018-04-27 12:30:00,132.84,133.07,132.65,132.92,144899.0,113.4566,113.6531,113.2943,113.5249,144899.0
2018-04-27 13:00:00,132.93,133.33,132.88,133.11,137018.0,113.5335,113.8751,113.4908,113.6872,137018.0
2018-04-27 13:30:00,133.1,133.69,133.05,133.69,112086.0,113.6787,114.1826,113.636,114.1826,112086.0
2018-04-27 14:00:00,133.69,133.87,133.48,133.87,130846.0,114.1826,114.3363,114.0032,114.3363,130846.0
2018-04-27 14:30:00,133.88,134.59,133.77,134.57,212148.0,114.3449,114.9513,114.2509,114.9342,212148.0
2018-04-27 15:00:00,134.57,134.81,134.35,134.59,270207.0,114.9342,115.1392,114.7463,114.9513,270207.0
2018-04-27 15:30:00,134.57,135.24,134.52,135.2,695191.0,114.9342,115.5064,114.8915,115.4723,695191.0
2018-04-30 09:30:00,135.53,136.52,135.1,135.77,375199.0,115.7541,116.5997,115.3869,115.9591,375199.0
2018-04-30 10:00:00,135.75,135.81,134.9,135.47,214295.0,115.942,115.9933,115.216,115.7029,214295.0
2018-04-30 10:30:00,135.49,135.79,135.03,135.58,179631.0,115.7199,115.9762,115.3271,115.7968,179631.0
2018-04-30 11:00:00,135.61,136.24,135.61,136.05,180495.0,115.8224,116.3605,115.8224,116.1982,180495.0
2018-04-30 11:30:00,136.03,136.06,135.4,135.42,190814.0,116.1812,116.2068,115.6431,115.6602,190814.0
2018-04-30 12:00:00,135.42,135.49,135.04,135.22,109107.0,115.6602,115.7199,115.3356,115.4893,109107.0
2018-04-30 12:30:00,135.22,135.26,134.93,135.08,104304.0,115.4893,115.5235,115.2417,115.3698,104304.0
2018-04-30 13:00:00,135.09,135.17,134.84,134.94,95218.0,115.3783,115.4466,115.1648,115.2502,95218.0
2018-04-30 13:30:00,134.94,135.1,134.84,135.0,107626.0,115.2502,115.3869,115.1648,115.3014,107626.0
2018-04-30 14:00:00,135.0,135.0,134.0,134.28,173904.0,115.3014,115.3014,114.4474,114.6865,173904.0
2018-04-30 14:30:00,134.24,134.59,134.14,134.35,151568.0,114.6523,114.9513,114.5669,114.7463,151568.0
2018-04-30 15:00:00,134.35,134.45,133.79,133.99,160531.0,114.7463,114.8317,114.268,114.4388,160531.0
2018-04-30 15:30:00,134.01,134.41,133.6,133.64,470152.0,114.4559,114.7975,114.1057,114.1399,470152.0
2018-05-01 09:30:00,134.16,134.16,133.07,133.75,180011.0,114.584,114.584,113.6531,114.2338,180011.0
2018-05-01 10:00:00,133.8,133.8,132.7,133.1,184086.0,114.2765,114.2765,113.337,113.6787,184086.0
2018-05-01 10:30:00,133.05,133.27,132.63,133.02,164853.0,113.636,113.8239,113.2773,113.6104,164853.0
2018-05-01 11:00:00,133.02,133.26,132.86,133.05,137228.0,113.6104,113.8153,113.4737,113.636,137228.0
2018-05-01 11:30:00,133.06,133.24,132.36,132.39,130452.0,113.6445,113.7983,113.0467,113.0723,130452.0
2018-05-01 12:00:00,132.39,132.62,132.19,132.57,115799.0,113.0723,113.2687,112.9015,113.226,115799.0
2018-05-01 12:30:00,132.57,132.69,132.19,132.19,93784.0,113.226,113.3285,112.9015,112.9015,93784.0
2018-05-01 13:00:00,132.18,132.18,131.52,131.59,165025.0,112.8929,112.8929,112.3292,112.389,165025.0
2018-05-01 13:30:00,131.61,132.43,131.51,132.36,216036.0,112.4061,113.1064,112.3207,113.0467,216036.0
2018-05-01 14:00:00,132.36,132.89,132.29,132.77,143010.0,113.0467,113.4993,112.9869,113.3968,143010.0
2018-05-01 14:30:00,132.78,133.22,132.63,133.13,112986.0,113.4054,113.7812,113.2773,113.7043,112986.0
2018-05-01 15:00:00,133.13,133.27,132.41,132.66,161659.0,113.7043,113.8239,113.0894,113.3029,161659.0
2018-05-01 15:30:00,132.68,132.75,132.44,132.67,552806.0,113.32,113.3798,113.115,113.3114,552806.0
2018-05-02 09:30:00,132.68,132.79,131.79,132.45,198180.0,113.32,113.4139,112.5598,113.1235,198180.0
2018-05-02 10:00:00,132.46,132.81,132.41,132.71,181880.0,113.1321,113.431,113.0894,113.3456,181880.0
2018-05-02 10:30:00,132.71,133.63,132.52,133.36,217840.0,113.3456,114.1313,113.1833,113.9007,217840.0
2018-05-02 11:00:00,133.36,133.47,133.07,133.07,232994.0,113.9007,113.9947,113.6531,113.6531,232994.0
2018-05-02 11:30:00,133.12,133.16,132.84,133.03,173024.0,113.6958,113.7299,113.4566,113.6189,173024.0
2018-05-02 12:00:00,133.05,133.06,132.86,133.0,113314.0,113.636,113.6445,113.4737,113.5933,113314.0
2018-05-02 12:30:00,133.01,133.44,132.93,133.24,122108.0,113.6018,113.9691,113.5335,113.7983,122108.0
2018-05-02 13:00:00,133.24,133.57,133.17,133.43,206916.0,113.7983,114.0801,113.7385,113.9605,206916.0
2018-05-02 13:30:00,133.49,133.49,132.91,132.92,131594.0,114.0118,114.0118,113.5164,113.5249,131594.0
2018-05-02 14:00:00,132.89,133.35,132.85,133.23,146806.0,113.4993,113.8922,113.4652,113.7897,146806.0
2018-05-02 14:30:00,133.2,133.32,133.04,133.17,172269.0,113.7641,113.8666,113.6274,113.7385,172269.0
2018-05-02 15:00:00,133.17,133.2,132.17,132.28,155995.0,113.7385,113.7641,112.8844,112.9783,155995.0
2018-05-02 15:30:00,132.3,132.33,131.14,131.28,557749.0,112.9954,113.021,112.0047,112.1242,557749.0
2018-05-03 09:30:00,131.63,131.76,129.83,130.02,355447.0,112.4232,112.5342,110.8858,111.0481,355447.0
2018-05-03 10:00:00,130.01,130.32,129.45,129.8,487763.0,111.0396,111.3043,110.5613,110.8602,487763.0
2018-05-03 10:30:00,129.79,130.28,129.5,129.78,300004.0,110.8517,111.2702,110.604,110.8431,300004.0
2018-05-03 11:00:00,129.78,130.54,129.69,129.82,165497.0,110.8431,111.4922,110.7663,110.8773,165497.0
2018-05-03 11:30:00,129.84,130.44,129.44,130.36,266810.0,110.8944,111.4068,110.5527,111.3385,266810.0
2018-05-03 12:00:00,130.38,130.8,130.38,130.63,164110.0,111.3556,111.7143,111.3556,111.5691,164110.0
2018-05-03 12:30:00,130.63,131.2,130.57,131.19,321790.0,111.5691,112.0559,111.5178,112.0474,321790.0
2018-05-03 13:00:00,131.19,131.44,130.94,131.2,183966.0,112.0474,112.2609,111.8339,112.0559,183966.0
2018-05-03 13:30:00,131.23,132.23,131.19,131.82,203512.0,112.0815,112.9356,112.0474,112.5855,203512.0
2018-05-03 14:00:00,131.87,131.87,131.29,131.41,212502.0,112.6282,112.6282,112.1328,112.2353,212502.0
2018-05-03 14:30:00,131.44,132.26,131.4,131.8,167050.0,112.2609,112.9613,112.2267,112.5684,167050.0
2018-05-03 15:00:00,131.85,132.44,131.77,132.2,284489.0,112.6111,113.115,112.5427,112.91,284489.0
2018-05-03 15:30:00,132.2,132.45,131.61,131.76,481361.0,112.91,113.1235,112.4061,112.5342,481361.0
2018-05-04 09:30:00,131.34,131.9,130.77,131.34,232892.0,112.1755,112.6538,111.6887,112.1755,232892.0
2018-05-04 10:00:00,131.33,131.87,131.29,131.81,252681.0,112.167,112.6282,112.1328,112.5769,252681.0
2018-05-04 10:30:00,131.84,132.77,131.73,132.26,218129.0,112.6025,113.3968,112.5086,112.9613,218129.0
2018-05-04 11:00:00,132.29,132.53,132.16,132.44,168071.0,112.9869,113.1919,112.8758,113.115,168071.0
2018-05-04 11:30:00,132.44,132.89,132.13,132.89,122612.0,113.115,113.4993,112.8502,113.4993,122612.0
2018-05-04 12:00:00,132.89,133.55,132.76,133.4,140807.0,113.4993,114.063,113.3883,113.9349,140807.0
2018-05-04 12:30:00,133.4,133.72,133.4,133.59,63775.0,113.9349,114.2082,113.9349,114.0972,63775.0
2018-05-04 13:00:00,133.59,134.12,133.57,134.08,91916.0,114.0972,114.5498,114.0801,114.5157,91916.0
2018-05-04 13:30:00,134.04,134.44,133.79,134.41,108096.0,114.4815,114.8232,114.268,114.7975,108096.0
2018-05-04 14:00:00,134.42,134.64,134.28,134.63,85703.0,114.8061,114.994,114.6865,114.9854,85703.0
2018-05-04 14:30:00,134.63,134.79,134.39,134.65,98876.0,114.9854,115.1221,114.7805,115.0025,98876.0
2018-05-04 15:00:00,134.65,135.02,134.63,135.0,151867.0,115.0025,115.3185,114.9854,115.3014,151867.0
2018-05-04 15:30:00,135.0,135.02,133.82,134.16,318267.0,115.3014,115.3185,114.2936,114.584,318267.0
2018-05-07 09:30:00,134.44,135.3,134.44,135.3,165227.0,114.8232,115.5577,114.8232,115.5577,165227.0
2018-05-07 10:00:00,135.3,135.67,134.9,134.96,179687.0,115.5577,115.8737,115.216,115.2673,179687.0
2018-05-07 10:30:00,134.98,135.17,134.7,135.17,144726.0,115.2844,115.4466,115.0452,115.4466,144726.0
2018-05-07 11:00:00,135.13,135.51,135.01,135.28,97680.0,115.4125,115.737,115.31,115.5406,97680.0
2018-05-07 11:30:00,135.28,135.34,134.99,135.18,85141.0,115.5406,115.5918,115.2929,115.4552,85141.0
2018-05-07 12:00:00,135.18,135.46,134.99,135.22,97157.0,115.4552,115.6943,115.2929,115.4893,97157.0
2018-05-07 12:30:00,135.25,135.47,135.13,135.22,100294.0,115.515,115.7029,115.4125,115.4893,100294.0
2018-05-07 13:00:00,135.22,135.4,135.06,135.23,91700.0,115.4893,115.6431,115.3527,115.4979,91700.0
2018-05-07 13:30:00,135.23,135.23,134.99,135.17,115626.0,115.4979,115.4979,115.2929,115.4466,115626.0
2018-05-07 14:00:00,135.16,135.21,134.99,135.11,120672.0,115.4381,115.4808,115.2929,115.3954,120672.0
2018-05-07 14:30:00,135.11,135.18,134.74,134.91,133041.0,115.3954,115.4552,115.0794,115.2246,133041.0
2018-05-07 15:00:00,134.9,134.9,134.23,134.55,171899.0,115.216,115.216,114.6438,114.9171,171899.0
2018-05-07 15:30:00,134.58,135.14,134.54,134.94,357837.0,114.9427,115.421,114.9086,115.2502,357837.0
2018-05-08 09:30:00,134.46,137.06,134.21,136.91,217238.0,114.8402,117.0609,114.6267,116.9327,217238.0
2018-05-08 10:00:00,136.89,137.12,136.46,136.63,136133.0,116.9157,117.1121,116.5484,116.6936,136133.0
2018-05-08 10:30:00,136.63,137.13,136.58,136.89,98836.0,116.6936,117.1206,116.6509,116.9157,98836.0
2018-05-08 11:00:00,136.85,137.75,136.56,137.42,175391.0,116.8815,117.6502,116.6338,117.3683,175391.0
2018-05-08 11:30:00,137.39,137.47,136.88,137.08,137795.0,117.3427,117.411,116.9071,117.0779,137795.0
2018-05-08 12:00:00,137.07,137.17,136.81,136.82,96269.0,117.0694,117.1548,116.8473,116.8559,96269.0
2018-05-08 12:30:00,136.82,137.01,136.75,136.9,89153.0,116.8559,117.0182,116.7961,116.9242,89153.0
2018-05-08 13:00:00,136.87,137.18,136.8,137.1,110289.0,116.8986,117.1633,116.8388,117.095,110289.0
2018-05-08 13:30:00,137.11,137.26,136.87,137.0,102748.0,117.1036,117.2317,116.8986,117.0096,102748.0
2018-05-08 14:00:00,137.0,137.64,136.94,137.42,184898.0,117.0096,117.5562,116.9584,117.3683,184898.0
2018-05-08 14:30:00,137.4,137.42,136.64,136.66,163982.0,117.3512,117.3683,116.7021,116.7192,163982.0
2018-05-08 15:00:00,136.71,137.33,136.55,137.2,180453.0,116.7619,117.2915,116.6253,117.1804,180453.0
2018-05-08 15:30:00,137.23,137.4,136.84,137.09,332194.0,117.2061,117.3512,116.873,117.0865,332194.0
2018-05-09 09:30:00,137.08,138.83,136.97,138.69,243054.0,117.0779,118.5726,116.984,118.453,243054.0
2018-05-09 10:00:00,138.65,138.96,138.48,138.56,266120.0,118.4189,118.6836,118.2737,118.342,266120.0
2018-05-09 10:30:00,138.54,139.1,138.44,138.75,127471.0,118.3249,118.8032,118.2395,118.5043,127471.0
2018-05-09 11:00:00,138.75,138.89,138.47,138.75,110625.0,118.5043,118.6238,118.2651,118.5043,110625.0
2018-05-09 11:30:00,138.76,138.92,138.47,138.86,84538.0,118.5128,118.6495,118.2651,118.5982,84538.0
2018-05-09 12:00:00,138.89,139.33,138.66,139.29,90980.0,118.6238,118.9996,118.4274,118.9655,90980.0
2018-05-09 12:30:00,139.29,140.05,139.21,139.98,140127.0,118.9655,119.6146,118.8971,119.5548,140127.0
2018-05-09 13:00:00,140.01,140.05,139.7,139.91,83299.0,119.5804,119.6146,119.3156,119.495,83299.0
2018-05-09 13:30:00,139.91,140.07,139.69,140.06,115805.0,119.495,119.6317,119.3071,119.6231,115805.0
2018-05-09 14:00:00,140.07,140.22,139.51,139.63,170837.0,119.6317,119.7598,119.1534,119.2559,170837.0
2018-05-09 14:30:00,139.63,139.94,139.61,139.93,139270.0,119.2559,119.5206,119.2388,119.5121,139270.0
2018-05-09 15:00:00,139.92,139.95,139.61,139.66,161920.0,119.5035,119.5292,119.2388,119.2815,161920.0
2018-05-09 15:30:00,139.66,140.03,139.65,139.9,452035.0,119.2815,119.5975,119.2729,119.4865,452035.0
2018-05-10 09:30:00,140.32,141.21,139.55,141.12,153649.0,119.8452,120.6053,119.1875,120.5284,153649.0
2018-05-10 10:00:00,141.08,142.0,140.85,141.07,255543.0,120.4943,121.28,120.2978,120.4857,255543.0
2018-05-10 10:30:00,141.02,141.45,140.85,141.07,173374.0,120.443,120.8103,120.2978,120.4857,173374.0
2018-05-10 11:00:00,141.1,141.59,140.99,141.33,204056.0,120.5114,120.9299,120.4174,120.7078,204056.0
2018-05-10 11:30:00,141.33,141.53,141.12,141.45,192087.0,120.7078,120.8786,120.5284,120.8103,192087.0
2018-05-10 12:00:00,141.45,141.9,141.36,141.86,133141.0,120.8103,121.1946,120.7334,121.1605,133141.0
2018-05-10 12:30:00,141.86,141.96,141.57,141.7,95304.0,121.1605,121.2459,120.9128,121.0238,95304.0
2018-05-10 13:00:00,141.7,141.85,141.38,141.38,117805.0,121.0238,121.1519,120.7505,120.7505,117805.0
2018-05-10 13:30:00,141.42,141.52,141.31,141.46,83917.0,120.7847,120.8701,120.6907,120.8188,83917.0
2018-05-10 14:00:00,141.49,141.61,141.27,141.46,94235.0,120.8445,120.9469,120.6566,120.8188,94235.0
2018-05-10 14:30:00,141.46,141.57,141.09,141.55,119755.0,120.8188,120.9128,120.5028,120.8957,119755.0
2018-05-10 15:00:00,141.62,141.8,141.35,141.65,199127.0,120.9555,121.1092,120.7249,120.9811,199127.0
2018-05-10 15:30:00,141.63,141.64,140.99,141.26,460083.0,120.964,120.9726,120.4174,120.648,460083.0
2018-05-11 09:30:00,141.4,142.19,140.96,142.19,141646.0,120.7676,121.4423,120.3918,121.4423,141646.0
2018-05-11 10:00:00,142.16,142.52,141.89,141.94,142833.0,121.4167,121.7242,121.1861,121.2288,142833.0
2018-05-11 10:30:00,141.95,142.47,141.88,142.25,250534.0,121.2373,121.6815,121.1775,121.4936,250534.0
2018-05-11 11:00:00,142.25,142.3,141.7,142.0,147197.0,121.4936,121.5363,121.0238,121.28,147197.0
2018-05-11 11:30:00,142.02,142.25,141.94,142.09,98700.0,121.2971,121.4936,121.2288,121.3569,98700.0
2018-05-11 12:00:00,142.12,142.37,142.09,142.28,88315.0,121.3825,121.596,121.3569,121.5192,88315.0
2018-05-11 12:30:00,142.28,142.57,142.22,142.5,85264.0,121.5192,121.7669,121.4679,121.7071,85264.0
2018-05-11 13:00:00,142.5,142.67,142.35,142.4,132005.0,121.7071,121.8523,121.579,121.6217,132005.0
2018-05-11 13:30:00,142.39,142.44,142.01,142.36,120001.0,121.6131,121.6558,121.2886,121.5875,120001.0
2018-05-11 14:00:00,142.35,142.61,142.17,142.59,105152.0,121.579,121.801,121.4252,121.7839,105152.0
2018-05-11 14:30:00,142.58,142.74,142.18,142.46,129687.0,121.7754,121.9121,121.4338,121.6729,129687.0
2018-05-11 15:00:00,142.46,142.54,142.22,142.31,118902.0,121.6729,121.7412,121.4679,121.5448,118902.0
2018-05-11 15:30:00,142.33,142.51,142.17,142.38,301165.0,121.5619,121.7156,121.4252,121.6046,301165.0
2018-05-14 09:30:00,142.81,143.26,142.15,142.61,179238.0,121.9718,122.3562,121.4081,121.801,179238.0
2018-05-14 10:00:00,142.6,142.6,141.89,142.14,207463.0,121.7925,121.7925,121.1861,121.3996,207463.0
2018-05-14 10:30:00,142.16,142.22,141.73,141.81,149016.0,121.4167,121.4679,121.0494,121.1178,149016.0
2018-05-14 11:00:00,141.83,142.05,141.56,141.68,148466.0,121.1348,121.3227,120.9042,121.0067,148466.0
2018-05-14 11:30:00,141.72,141.82,141.12,141.43,174266.0,121.0409,121.1263,120.5284,120.7932,174266.0
2018-05-14 12:00:00,141.44,141.64,140.83,140.95,222714.0,120.8017,120.9726,120.2808,120.3832,222714.0
2018-05-14 12:30:00,140.95,141.39,140.95,141.06,84113.0,120.3832,120.759,120.3832,120.4772,84113.0
2018-05-14 13:00:00,141.06,141.29,140.95,141.06,102585.0,120.4772,120.6736,120.3832,120.4772,102585.0
2018-05-14 13:30:00,141.05,141.18,140.8,140.86,92591.0,120.4687,120.5797,120.2551,120.3064,92591.0
2018-05-14 14:00:00,140.85,141.06,140.75,141.02,134794.0,120.2978,120.4772,120.2124,120.443,134794.0
2018-05-14 14:30:00,141.02,141.3,140.94,141.11,193168.0,120.443,120.6822,120.3747,120.5199,193168.0
2018-05-14 15:00:00,141.11,141.22,140.86,141.01,208359.0,120.5199,120.6139,120.3064,120.4345,208359.0
2018-05-14 15:30:00,141.01,141.03,140.5,140.74,436665.0,120.4345,120.4516,119.9989,120.2039,436665.0
2018-05-15 09:30:00,140.24,141.36,140.14,140.69,206512.0,119.7768,120.7334,119.6914,120.1612,206512.0
2018-05-15 10:00:00,140.69,140.69,140.21,140.4,110267.0,120.1612,120.1612,119.7512,119.9135,110267.0
2018-05-15 10:30:00,140.39,140.71,140.27,140.62,106422.0,119.905,120.1783,119.8025,120.1014,106422.0
2018-05-15 11:00:00,140.6,141.25,140.6,141.17,113176.0,120.0843,120.6395,120.0843,120.5711,113176.0
2018-05-15 11:30:00,141.13,141.35,140.31,140.31,142311.0,120.537,120.7249,119.8366,119.8366,142311.0
2018-05-15 12:00:00,140.31,140.37,139.37,139.45,242987.0,119.8366,119.8879,119.0338,119.1021,242987.0
2018-05-15 12:30:00,139.45,140.46,139.41,140.11,186828.0,119.1021,119.9647,119.068,119.6658,186828.0
2018-05-15 13:00:00,140.11,140.21,139.9,140.04,65157.0,119.6658,119.7512,119.4865,119.606,65157.0
2018-05-15 13:30:00,140.04,140.26,139.81,139.9,75286.0,119.606,119.7939,119.4096,119.4865,75286.0
2018-05-15 14:00:00,139.85,140.49,139.78,140.44,90390.0,119.4438,119.9904,119.384,119.9477,90390.0
2018-05-15 14:30:00,140.41,140.6,140.22,140.32,97425.0,119.922,120.0843,119.7598,119.8452,97425.0
2018-05-15 15:00:00,140.33,140.42,140.16,140.33,121288.0,119.8537,119.9306,119.7085,119.8537,121288.0
2018-05-15 15:30:00,140.3,140.52,139.93,140.32,472884.0,119.8281,120.016,119.5121,119.8452,472884.0
2018-05-16 09:30:00,140.51,141.05,140.51,140.85,139032.0,120.0075,120.4687,120.0075,120.2978,139032.0
2018-05-16 10:00:00,140.85,141.36,140.78,141.36,134244.0,120.2978,120.7334,120.2381,120.7334,134244.0
2018-05-16 10:30:00,141.35,141.36,140.96,141.18,100011.0,120.7249,120.7334,120.3918,120.5797,100011.0
2018-05-16 11:00:00,141.14,141.48,141.07,141.27,75415.0,120.5455,120.8359,120.4857,120.6566,75415.0
2018-05-16 11:30:00,141.27,141.63,141.14,141.6,63230.0,120.6566,120.964,120.5455,120.9384,63230.0
2018-05-16 12:00:00,141.61,142.08,141.56,142.07,109714.0,120.9469,121.3484,120.9042,121.3398,109714.0
2018-05-16 12:30:00,142.04,142.22,141.94,142.06,110303.0,121.3142,121.4679,121.2288,121.3313,110303.0
2018-05-16 13:00:00,142.06,142.21,141.51,141.51,152637.0,121.3313,121.4594,120.8615,120.8615,152637.0
2018-05-16 13:30:00,141.51,141.97,141.5,141.93,70705.0,120.8615,121.2544,120.853,121.2203,70705.0
2018-05-16 14:00:00,141.94,142.09,141.82,142.01,85163.0,121.2288,121.3569,121.1263,121.2886,85163.0
2018-05-16 14:30:00,142.01,142.24,141.92,142.05,109030.0,121.2886,121.485,121.2117,121.3227,109030.0
2018-05-16 15:00:00,142.04,142.04,141.45,141.5,113140.0,121.3142,121.3142,120.8103,120.853,113140.0
2018-05-16 15:30:00,141.48,141.6,141.14,141.39,293988.0,120.8359,120.9384,120.5455,120.759,293988.0
2018-05-17 09:30:00,141.36,141.86,141.06,141.65,117629.0,120.7334,121.1605,120.4772,120.9811,117629.0
2018-05-17 10:00:00,141.65,142.56,141.65,142.56,95674.0,120.9811,121.7583,120.9811,121.7583,95674.0
2018-05-17 10:30:00,142.58,143.24,142.52,142.84,162566.0,121.7754,122.3391,121.7242,121.9975,162566.0
2018-05-17 11:00:00,142.89,143.19,142.68,143.15,155876.0,122.0402,122.2964,121.8608,122.2622,155876.0
2018-05-17 11:30:00,143.14,143.17,142.65,143.01,99702.0,122.2537,122.2793,121.8352,122.1427,99702.0
2018-05-17 12:00:00,143.0,143.35,142.89,143.13,90944.0,122.1341,122.4331,122.0402,122.2452,90944.0
2018-05-17 12:30:00,143.12,143.15,142.81,142.97,105958.0,122.2366,122.2622,121.9718,122.1085,105958.0
2018-05-17 13:00:00,142.97,143.18,142.87,143.11,76204.0,122.1085,122.2879,122.0231,122.2281,76204.0
2018-05-17 13:30:00,143.09,143.14,142.53,142.59,126535.0,122.211,122.2537,121.7327,121.7839,126535.0
2018-05-17 14:00:00,142.58,142.8,142.4,142.6,114374.0,121.7754,121.9633,121.6217,121.7925,114374.0
2018-05-17 14:30:00,142.6,142.61,142.13,142.4,147214.0,121.7925,121.801,121.3911,121.6217,147214.0
2018-05-17 15:00:00,142.39,142.68,142.29,142.37,103676.0,121.6131,121.8608,121.5277,121.596,103676.0
2018-05-17 15:30:00,142.37,142.56,142.24,142.45,250458.0,121.596,121.7583,121.485,121.6644,250458.0
2018-05-18 09:30:00,142.31,142.77,142.03,142.56,184027.0,121.5448,121.9377,121.3057,121.7583,184027.0
2018-05-18 10:00:00,142.59,143.01,142.48,142.5,141064.0,121.7839,122.1427,121.69,121.7071,141064.0
2018-05-18 10:30:00,142.5,142.59,142.0,142.21,123382.0,121.7071,121.7839,121.28,121.4594,123382.0
2018-05-18 11:00:00,142.22,142.93,142.13,142.79,151593.0,121.4679,122.0743,121.3911,121.9548,151593.0
2018-05-18 11:30:00,142.8,143.29,142.75,143.29,97550.0,121.9633,122.3818,121.9206,122.3818,97550.0
2018-05-18 12:00:00,143.29,143.49,143.09,143.38,99085.0,122.3818,122.5526,122.211,122.4587,99085.0
2018-05-18 12:30:00,143.38,143.67,143.32,143.57,96976.0,122.4587,122.7064,122.4074,122.6209,96976.0
2018-05-18 13:00:00,143.57,144.44,143.48,144.44,172975.0,122.6209,123.364,122.5441,123.364,172975.0
2018-05-18 13:30:00,144.44,144.45,143.97,143.99,159976.0,123.364,123.3725,122.9626,122.9797,159976.0
2018-05-18 14:00:00,143.97,144.16,143.83,144.07,148329.0,122.9626,123.1249,122.843,123.048,148329.0
2018-05-18 14:30:00,144.07,144.27,144.05,144.2,143558.0,123.048,123.2188,123.0309,123.159,143558.0
2018-05-18 15:00:00,144.2,144.21,143.62,143.65,139853.0,123.159,123.1676,122.6637,122.6893,139853.0
2018-05-18 15:30:00,143.66,143.95,143.53,143.8,400300.0,122.6978,122.9455,122.5868,122.8174,400300.0
2018-05-21 09:30:00,144.41,146.73,144.32,145.38,256679.0,123.3384,125.3199,123.2615,124.1668,256679.0
2018-05-21 10:00:00,145.37,146.4,145.2,146.37,141645.0,124.1583,125.038,124.0131,125.0124,141645.0
2018-05-21 10:30:00,146.4,146.6,145.98,146.15,159844.0,125.038,125.2088,124.6793,124.8245,159844.0
2018-05-21 11:00:00,146.14,146.61,145.91,146.04,174041.0,124.8159,125.2174,124.6195,124.7305,174041.0
2018-05-21 11:30:00,146.07,146.35,146.0,146.34,94511.0,124.7562,124.9953,124.6964,124.9868,94511.0
2018-05-21 12:00:00,146.34,146.34,145.31,145.38,124320.0,124.9868,124.9868,124.1071,124.1668,124320.0
2018-05-21 12:30:00,145.37,145.38,145.02,145.09,93203.0,124.1583,124.1668,123.8594,123.9192,93203.0
2018-05-21 13:00:00,145.09,145.27,145.09,145.2,77956.0,123.9192,124.0729,123.9192,124.0131,77956.0
2018-05-21 13:30:00,145.21,145.45,145.19,145.29,80977.0,124.0216,124.2266,124.0046,124.09,80977.0
2018-05-21 14:00:00,145.3,145.41,145.17,145.27,91617.0,124.0985,124.1925,123.9875,124.0729,91617.0
2018-05-21 14:30:00,145.25,145.5,145.15,145.37,112812.0,124.0558,124.2693,123.9704,124.1583,112812.0
2018-05-21 15:00:00,145.35,145.35,144.99,145.07,95225.0,124.1412,124.1412,123.8337,123.9021,95225.0
2018-05-21 15:30:00,145.06,145.1,144.89,145.09,378911.0,123.8935,123.9277,123.7483,123.9192,378911.0
2018-05-22 09:30:00,145.08,146.19,144.99,146.18,182064.0,123.9106,124.8587,123.8337,124.8501,182064.0
2018-05-22 10:00:00,146.18,146.39,145.62,145.72,84729.0,124.8501,125.0295,124.3718,124.4572,84729.0
2018-05-22 10:30:00,145.71,145.78,145.19,145.41,111571.0,124.4487,124.5085,124.0046,124.1925,111571.0
2018-05-22 11:00:00,145.4,145.69,145.37,145.37,101254.0,124.1839,124.4316,124.1583,124.1583,101254.0
2018-05-22 11:30:00,145.37,145.43,145.09,145.3,130434.0,124.1583,124.2095,123.9192,124.0985,130434.0
2018-05-22 12:00:00,145.3,145.3,144.85,144.93,100700.0,124.0985,124.0985,123.7142,123.7825,100700.0
2018-05-22 12:30:00,144.93,144.98,144.73,144.89,70659.0,123.7825,123.8252,123.6117,123.7483,70659.0
2018-05-22 13:00:00,144.89,144.9,144.52,144.77,61122.0,123.7483,123.7569,123.4323,123.6459,61122.0
2018-05-22 13:30:00,144.77,144.81,144.38,144.43,53510.0,123.6459,123.68,123.3128,123.3555,53510.0
2018-05-22 14:00:00,144.42,144.55,144.26,144.32,74384.0,123.3469,123.458,123.2103,123.2615,74384.0
2018-05-22 14:30:00,144.34,144.38,143.79,143.79,127392.0,123.2786,123.3128,122.8088,122.8088,127392.0
2018-05-22 15:00:00,143.79,143.83,143.47,143.54,141986.0,122.8088,122.843,122.5355,122.5953,141986.0
2018-05-22 15:30:00,143.53,143.54,142.8,142.93,481649.0,122.5868,122.5953,121.9633,122.0743,481649.0
2018-05-23 09:30:00,141.86,142.22,141.2,142.14,214290.0,121.1605,121.4679,120.5968,121.3996,214290.0
2018-05-23 10:00:00,142.18,143.01,142.18,142.83,124637.0,121.4338,122.1427,121.4338,121.9889,124637.0
2018-05-23 10:30:00,142.74,142.74,141.99,142.06,136434.0,121.9121,121.9121,121.2715,121.3313,136434.0
2018-05-23 11:00:00,142.02,142.71,142.02,142.62,135661.0,121.2971,121.8864,121.2971,121.8096,135661.0
2018-05-23 11:30:00,142.63,142.89,142.53,142.65,97262.0,121.8181,122.0402,121.7327,121.8352,97262.0
2018-05-23 12:00:00,142.66,142.72,142.4,142.45,90763.0,121.8437,121.895,121.6217,121.6644,90763.0
2018-05-23 12:30:00,142.47,142.82,142.46,142.74,92930.0,121.6815,121.9804,121.6729,121.9121,92930.0
2018-05-23 13:00:00,142.71,142.82,142.51,142.67,100020.0,121.8864,121.9804,121.7156,121.8523,100020.0
2018-05-23 13:30:00,142.67,143.18,142.65,143.05,138955.0,121.8523,122.2879,121.8352,122.1768,138955.0
2018-05-23 14:00:00,143.05,143.85,143.05,143.36,189347.0,122.1768,122.8601,122.1768,122.4416,189347.0
2018-05-23 14:30:00,143.39,144.09,143.3,144.05,158694.0,122.4672,123.0651,122.3903,123.0309,158694.0
2018-05-23 15:00:00,144.04,144.61,143.76,144.39,236667.0,123.0224,123.5092,122.7832,123.3213,236667.0
2018-05-23 15:30:00,144.41,144.45,143.98,144.28,379753.0,123.3384,123.3725,122.9711,123.2273,379753.0
2018-05-24 09:30:00,144.25,146.26,143.56,145.23,456645.0,123.2017,124.9184,122.6124,124.0387,456645.0
2018-05-24 10:00:00,145.23,145.48,144.48,144.56,196712.0,124.0387,124.2523,123.3982,123.4665,196712.0
2018-05-24 10:30:00,144.51,145.15,144.18,144.53,169720.0,123.4238,123.9704,123.1419,123.4409,169720.0
2018-05-24 11:00:00,144.51,145.5,144.48,145.47,130923.0,123.4238,124.2693,123.3982,124.2437,130923.0
2018-05-24 11:30:00,145.45,146.03,145.09,146.03,136773.0,124.2266,124.722,123.9192,124.722,136773.0
2018-05-24 12:00:00,146.02,146.11,145.77,146.06,97947.0,124.7135,124.7903,124.4999,124.7476,97947.0
2018-05-24 12:30:00,146.07,146.15,145.8,145.92,108374.0,124.7562,124.8245,124.5256,124.628,108374.0
2018-05-24 13:00:00,145.89,146.25,145.78,145.96,129489.0,124.6024,124.9099,124.5085,124.6622,129489.0
2018-05-24 13:30:00,145.99,146.3,145.92,146.14,120326.0,124.6878,124.9526,124.628,124.8159,120326.0
2018-05-24 14:00:00,146.12,146.21,145.88,146.07,137047.0,124.7989,124.8757,124.5939,124.7562,137047.0
2018-05-24 14:30:00,146.07,146.07,145.7,145.98,123981.0,124.7562,124.7562,124.4402,124.6793,123981.0
2018-05-24 15:00:00,145.97,145.97,145.75,145.75,151413.0,124.6708,124.6708,124.4829,124.4829,151413.0
2018-05-24 15:30:00,145.75,145.83,145.38,145.65,439230.0,124.4829,124.5512,124.1668,124.3974,439230.0
2018-05-25 09:30:00,145.2,145.4,144.28,144.75,201415.0,124.0131,124.1839,123.2273,123.6288,201415.0
2018-05-25 10:00:00,144.7,145.03,144.2,144.99,132437.0,123.5861,123.8679,123.159,123.8337,132437.0
2018-05-25 10:30:00,145.02,145.06,144.57,144.74,93684.0,123.8594,123.8935,123.475,123.6202,93684.0
2018-05-25 11:00:00,144.73,145.07,144.67,144.87,75016.0,123.6117,123.9021,123.5604,123.7313,75016.0
2018-05-25 11:30:00,144.89,145.21,144.83,145.16,97573.0,123.7483,124.0216,123.6971,123.9789,97573.0
2018-05-25 12:00:00,145.14,145.2,144.83,145.02,91784.0,123.9619,124.0131,123.6971,123.8594,91784.0
2018-05-25 12:30:00,145.02,145.07,144.75,144.78,80526.0,123.8594,123.9021,123.6288,123.6544,80526.0
2018-05-25 13:00:00,144.78,145.02,144.75,144.96,69151.0,123.6544,123.8594,123.6288,123.8081,69151.0
2018-05-25 13:30:00,144.95,144.95,144.53,144.58,78507.0,123.7996,123.7996,123.4409,123.4836,78507.0
2018-05-25 14:00:00,144.6,144.8,144.47,144.66,105130.0,123.5007,123.6715,123.3896,123.5519,105130.0
2018-05-25 14:30:00,144.66,144.82,144.63,144.78,82535.0,123.5519,123.6886,123.5263,123.6544,82535.0
2018-05-25 15:00:00,144.77,144.9,144.47,144.9,146337.0,123.6459,123.7569,123.3896,123.7569,146337.0
2018-05-25 15:30:00,144.94,145.18,144.85,145.03,292384.0,123.791,123.996,123.7142,123.8679,292384.0
2018-05-29 09:30:00,143.68,143.68,142.44,143.53,246110.0,122.7149,122.7149,121.6558,122.5868,246110.0
2018-05-29 10:00:00,143.55,144.32,143.55,144.24,261438.0,122.6039,123.2615,122.6039,123.1932,261438.0
2018-05-29 10:30:00,144.21,144.42,143.76,143.82,174292.0,123.1676,123.3469,122.7832,122.8345,174292.0
2018-05-29 11:00:00,143.88,144.56,143.72,144.33,129426.0,122.8857,123.4665,122.7491,123.2701,129426.0
2018-05-29 11:30:00,144.35,144.39,143.54,143.64,116726.0,123.2871,123.3213,122.5953,122.6807,116726.0
2018-05-29 12:00:00,143.63,143.63,142.71,142.96,130961.0,122.6722,122.6722,121.8864,122.1,130961.0
2018-05-29 12:30:00,142.96,144.01,142.96,143.9,98127.0,122.1,122.9967,122.1,122.9028,98127.0
2018-05-29 13:00:00,143.87,143.87,143.2,143.29,104091.0,122.8772,122.8772,122.3049,122.3818,104091.0
2018-05-29 13:30:00,143.25,143.5,143.05,143.25,110564.0,122.3476,122.5612,122.1768,122.3476,110564.0
2018-05-29 14:00:00,143.21,143.48,142.98,143.48,157727.0,122.3135,122.5441,122.117,122.5441,157727.0
2018-05-29 14:30:00,143.48,143.65,143.15,143.4,188563.0,122.5441,122.6893,122.2622,122.4758,188563.0
2018-05-29 15:00:00,143.36,143.68,143.36,143.66,188448.0,122.4416,122.7149,122.4416,122.6978,188448.0
2018-05-29 15:30:00,143.64,144.41,143.62,144.07,493018.0,122.6807,123.3384,122.6637,123.048,493018.0
2018-05-30 09:30:00,144.46,145.49,144.27,144.66,296477.0,123.9974,124.8815,123.8343,124.1691,296477.0
2018-05-30 10:00:00,144.67,145.35,144.53,144.95,188192.0,124.1777,124.7613,124.0575,124.418,188192.0
2018-05-30 10:30:00,144.97,145.88,144.97,145.88,132455.0,124.4352,125.2163,124.4352,125.2163,132455.0
2018-05-30 11:00:00,145.9,146.07,145.37,145.46,141439.0,125.2334,125.3793,124.7785,124.8558,141439.0
2018-05-30 11:30:00,145.42,146.14,145.35,146.03,111402.0,124.8214,125.4394,124.7613,125.345,111402.0
2018-05-30 12:00:00,146.06,146.5,146.02,146.36,132477.0,125.3708,125.7484,125.3364,125.6283,132477.0
2018-05-30 12:30:00,146.36,146.66,146.25,146.47,175662.0,125.6283,125.8858,125.5338,125.7227,175662.0
2018-05-30 13:00:00,146.47,146.78,146.44,146.59,108908.0,125.7227,125.9888,125.6969,125.8257,108908.0
2018-05-30 13:30:00,146.56,146.97,146.49,146.86,158546.0,125.7999,126.1519,125.7399,126.0574,158546.0
2018-05-30 14:00:00,146.89,147.07,146.7,147.01,217187.0,126.0832,126.2377,125.9201,126.1862,217187.0
2018-05-30 14:30:00,146.99,147.03,146.42,146.52,229593.0,126.169,126.2034,125.6798,125.7656,229593.0
2018-05-30 15:00:00,146.52,146.86,146.14,146.18,325887.0,125.7656,126.0574,125.4394,125.4738,325887.0
2018-05-30 15:30:00,146.18,146.39,145.97,146.16,527132.0,125.4738,125.654,125.2935,125.4566,527132.0
2018-05-31 09:30:00,146.17,146.81,144.69,145.14,220687.0,125.4652,126.0145,124.1948,124.5811,220687.0
2018-05-31 10:00:00,145.14,145.34,144.73,145.03,122539.0,124.5811,124.7527,124.2292,124.4867,122539.0
2018-05-31 10:30:00,144.97,145.06,144.1,144.12,111487.0,124.4352,124.5124,123.6884,123.7056,111487.0
2018-05-31 11:00:00,144.19,144.78,143.92,144.58,129057.0,123.7656,124.2721,123.5339,124.1004,129057.0
2018-05-31 11:30:00,144.58,144.83,144.23,144.31,122957.0,124.1004,124.315,123.8,123.8686,122957.0
2018-05-31 12:00:00,144.29,144.32,143.95,144.02,86617.0,123.8515,123.8772,123.5596,123.6197,86617.0
2018-05-31 12:30:00,144.02,144.03,143.77,143.9,90735.0,123.6197,123.6283,123.4051,123.5167,90735.0
2018-05-31 13:00:00,143.94,143.96,143.69,143.82,93692.0,123.5511,123.5682,123.3365,123.4481,93692.0
2018-05-31 13:30:00,143.81,143.85,142.86,142.89,111936.0,123.4395,123.4738,122.624,122.6498,111936.0
2018-05-31 14:00:00,142.92,143.19,142.62,142.84,163156.0,122.6755,122.9073,122.418,122.6069,163156.0
2018-05-31 14:30:00,142.81,142.97,142.63,142.94,174527.0,122.5811,122.7185,122.4266,122.6927,174527.0
2018-05-31 15:00:00,142.91,143.19,142.77,142.99,205027.0,122.667,122.9073,122.5468,122.7356,205027.0
2018-05-31 15:30:00,142.97,143.08,142.46,142.77,589703.0,122.7185,122.8129,122.2807,122.5468,589703.0
2018-06-01 09:30:00,144.7,147.73,144.68,147.25,476704.0,124.2034,126.8042,124.1862,126.3922,476704.0
2018-06-01 10:00:00,147.25,147.39,146.61,146.87,346441.0,126.3922,126.5124,125.8429,126.066,346441.0
2018-06-01 10:30:00,146.88,147.26,146.5,146.63,269325.0,126.0746,126.4008,125.7484,125.86,269325.0
2018-06-01 11:00:00,146.67,147.25,146.49,147.1,300652.0,125.8944,126.3922,125.7399,126.2634,300652.0
2018-06-01 11:30:00,147.09,147.42,146.96,147.3,187476.0,126.2549,126.5381,126.1433,126.4351,187476.0
2018-06-01 12:00:00,147.3,147.83,147.27,147.53,142306.0,126.4351,126.89,126.4094,126.6325,142306.0
2018-06-01 12:30:00,147.55,147.89,147.54,147.89,190278.0,126.6497,126.9415,126.6411,126.9415,190278.0
2018-06-01 13:00:00,147.9,148.03,147.45,147.54,162387.0,126.9501,127.0617,126.5639,126.6411,162387.0
2018-06-01 13:30:00,147.56,147.66,147.26,147.26,143869.0,126.6583,126.7441,126.4008,126.4008,143869.0
2018-06-01 14:00:00,147.26,147.38,146.93,147.03,171216.0,126.4008,126.5038,126.1175,126.2034,171216.0
2018-06-01 14:30:00,147.03,147.05,146.48,146.58,197879.0,126.2034,126.2205,125.7313,125.8171,197879.0
2018-06-01 15:00:00,146.57,146.72,146.34,146.57,285899.0,125.8085,125.9373,125.6111,125.8085,285899.0
2018-06-01 15:30:00,146.56,147.12,146.56,146.92,641707.0,125.7999,126.2806,125.7999,126.1089,641707.0
2018-06-04 09:30:00,147.79,147.95,146.3,146.41,416724.0,126.8557,126.993,125.5768,125.6712,416724.0
2018-06-04 10:00:00,146.52,146.65,146.19,146.34,244595.0,125.7656,125.8772,125.4823,125.6111,244595.0
2018-06-04 10:30:00,146.4,146.5,144.82,145.37,477799.0,125.6626,125.7484,124.3064,124.7785,477799.0
2018-06-04 11:00:00,145.37,145.51,144.48,144.82,311282.0,124.7785,124.8987,124.0146,124.3064,311282.0
2018-06-04 11:30:00,144.83,144.85,143.34,143.38,295222.0,124.315,124.3322,123.036,123.0704,295222.0
2018-06-04 12:00:00,143.4,143.47,142.59,143.3,362669.0,123.0875,123.1476,122.3923,123.0017,362669.0
2018-06-04 12:30:00,143.3,143.8,143.16,143.52,232774.0,123.0017,123.4309,122.8815,123.1905,232774.0
2018-06-04 13:00:00,143.5,143.5,142.86,142.86,207377.0,123.1734,123.1734,122.624,122.624,207377.0
2018-06-04 13:30:00,142.89,143.26,142.85,143.14,203901.0,122.6498,122.9674,122.6155,122.8644,203901.0
2018-06-04 14:00:00,143.17,143.39,142.22,142.28,346535.0,122.8901,123.079,122.0747,122.1262,346535.0
2018-06-04 14:30:00,142.31,142.65,142.22,142.65,210074.0,122.1519,122.4438,122.0747,122.4438,210074.0
2018-06-04 15:00:00,142.63,142.82,142.54,142.57,278805.0,122.4266,122.5897,122.3494,122.3751,278805.0
2018-06-04 15:30:00,142.58,143.2,142.28,142.94,978029.0,122.3837,122.9159,122.1262,122.6927,978029.0
2018-06-05 09:30:00,142.46,143.28,141.53,142.67,396868.0,122.2807,122.9845,121.4824,122.461,396868.0
2018-06-05 10:00:00,142.65,143.02,142.57,142.76,298866.0,122.4438,122.7614,122.3751,122.5382,298866.0
2018-06-05 10:30:00,142.76,142.83,141.95,142.22,274406.0,122.5382,122.5983,121.8429,122.0747,274406.0
2018-06-05 11:00:00,142.2,142.2,141.25,141.27,321892.0,122.0575,122.0575,121.2421,121.2593,321892.0
2018-06-05 11:30:00,141.26,141.26,140.16,141.23,317136.0,121.2507,121.2507,120.3065,121.2249,317136.0
2018-06-05 12:00:00,141.23,141.75,140.68,141.58,236874.0,121.2249,121.6713,120.7528,121.5253,236874.0
2018-06-05 12:30:00,141.57,141.8,141.15,141.6,193799.0,121.5168,121.7142,121.1563,121.5425,193799.0
2018-06-05 13:00:00,141.57,141.59,141.01,141.33,184454.0,121.5168,121.5339,121.0361,121.3108,184454.0
2018-06-05 13:30:00,141.33,141.39,141.07,141.18,128653.0,121.3108,121.3623,121.0876,121.182,128653.0
2018-06-05 14:00:00,141.19,141.55,141.06,141.55,175939.0,121.1906,121.4996,121.079,121.4996,175939.0
2018-06-05 14:30:00,141.54,142.37,141.44,142.35,248557.0,121.491,122.2034,121.4052,122.1863,248557.0
2018-06-05 15:00:00,142.33,142.66,142.22,142.38,398653.0,122.1691,122.4524,122.0747,122.212,398653.0
2018-06-05 15:30:00,142.37,142.61,142.22,142.46,627671.0,122.2034,122.4094,122.0747,122.2807,627671.0
2018-06-06 09:30:00,143.57,143.66,141.75,142.4,312727.0,123.2335,123.3107,121.6713,122.2292,312727.0
2018-06-06 10:00:00,142.42,142.46,142.01,142.08,154011.0,122.2464,122.2807,121.8944,121.9545,154011.0
2018-06-06 10:30:00,142.08,142.14,141.6,141.9,135956.0,121.9545,122.006,121.5425,121.8,135956.0
2018-06-06 11:00:00,141.91,142.39,141.89,142.24,107460.0,121.8086,122.2206,121.7914,122.0919,107460.0
2018-06-06 11:30:00,142.25,142.5,141.94,142.0,205999.0,122.1004,122.315,121.8344,121.8859,205999.0
2018-06-06 12:00:00,142.0,142.0,141.71,141.83,111900.0,121.8859,121.8859,121.6369,121.7399,111900.0
2018-06-06 12:30:00,141.82,141.85,141.41,141.47,101254.0,121.7314,121.7571,121.3794,121.4309,101254.0
2018-06-06 13:00:00,141.51,141.92,141.34,141.92,91185.0,121.4653,121.8172,121.3193,121.8172,91185.0
2018-06-06 13:30:00,141.93,142.0,141.73,141.86,114380.0,121.8258,121.8859,121.6541,121.7657,114380.0
2018-06-06 14:00:00,141.89,141.96,141.79,141.87,119365.0,121.7914,121.8515,121.7056,121.7743,119365.0
2018-06-06 14:30:00,141.91,142.1,141.8,141.87,252138.0,121.8086,121.9717,121.7142,121.7743,252138.0
2018-06-06 15:00:00,141.87,142.03,141.71,141.89,212506.0,121.7743,121.9116,121.6369,121.7914,212506.0
2018-06-06 15:30:00,141.89,142.36,141.85,142.34,619955.0,121.7914,122.1949,121.7571,122.1777,619955.0
2018-06-07 09:30:00,142.44,142.69,141.77,141.77,196527.0,122.2635,122.4781,121.6884,121.6884,196527.0
2018-06-07 10:00:00,141.83,142.3,141.38,141.84,169829.0,121.7399,122.1434,121.3537,121.7485,169829.0
2018-06-07 10:30:00,141.81,142.32,141.72,142.32,137608.0,121.7228,122.1605,121.6455,122.1605,137608.0
2018-06-07 11:00:00,142.36,142.56,142.07,142.32,131983.0,122.1949,122.3665,121.9459,122.1605,131983.0
2018-06-07 11:30:00,142.34,142.36,141.93,142.22,98345.0,122.1777,122.1949,121.8258,122.0747,98345.0
2018-06-07 12:00:00,142.23,142.37,142.09,142.22,96097.0,122.0833,122.2034,121.9631,122.0747,96097.0
2018-06-07 12:30:00,142.22,142.31,141.92,142.3,110018.0,122.0747,122.1519,121.8172,122.1434,110018.0
2018-06-07 13:00:00,142.28,142.32,142.0,142.06,98989.0,122.1262,122.1605,121.8859,121.9374,98989.0
2018-06-07 13:30:00,142.05,142.37,141.88,141.98,76789.0,121.9288,122.2034,121.7829,121.8687,76789.0
2018-06-07 14:00:00,142.0,142.37,141.84,142.19,128588.0,121.8859,122.2034,121.7485,122.0489,128588.0
2018-06-07 14:30:00,142.19,142.27,142.0,142.02,168164.0,122.0489,122.1176,121.8859,121.903,168164.0
2018-06-07 15:00:00,142.01,142.27,141.83,142.1,183453.0,121.8944,122.1176,121.7399,121.9717,183453.0
2018-06-07 15:30:00,142.07,142.41,142.0,142.21,562626.0,121.9459,122.2378,121.8859,122.0661,562626.0
2018-06-08 09:30:00,142.36,142.87,142.12,142.73,191369.0,122.1949,122.6326,121.9889,122.5125,191369.0
2018-06-08 10:00:00,142.7,143.1,142.49,142.96,221449.0,122.4867,122.83,122.3064,122.7099,221449.0
2018-06-08 10:30:00,142.93,143.02,142.45,142.85,153765.0,122.6841,122.7614,122.2721,122.6155,153765.0
2018-06-08 11:00:00,142.86,142.99,142.81,142.95,146875.0,122.624,122.7356,122.5811,122.7013,146875.0
2018-06-08 11:30:00,142.94,143.01,142.82,142.9,215708.0,122.6927,122.7528,122.5897,122.6584,215708.0
2018-06-08 12:00:00,142.9,143.29,142.88,143.27,104153.0,122.6584,122.9931,122.6412,122.976,104153.0
2018-06-08 12:30:00,143.29,143.77,143.25,143.41,139035.0,122.9931,123.4051,122.9588,123.0961,139035.0
2018-06-08 13:00:00,143.42,143.66,143.16,143.56,192154.0,123.1047,123.3107,122.8815,123.2249,192154.0
2018-06-08 13:30:00,143.56,143.65,143.35,143.5,129084.0,123.2249,123.3021,123.0446,123.1734,129084.0
2018-06-08 14:00:00,143.52,144.1,143.5,144.01,136298.0,123.1905,123.6884,123.1734,123.6111,136298.0
2018-06-08 14:30:00,144.0,144.57,143.97,144.4,175605.0,123.6026,124.0918,123.5768,123.9459,175605.0
2018-06-08 15:00:00,144.41,144.86,144.38,144.74,358688.0,123.9545,124.3407,123.9287,124.2377,358688.0
2018-06-08 15:30:00,144.72,144.81,144.37,144.53,692178.0,124.2206,124.2978,123.9201,124.0575,692178.0
2018-06-11 09:30:00,144.33,145.5,144.09,145.2,162597.0,123.8858,124.8901,123.6798,124.6326,162597.0
2018-06-11 10:00:00,145.2,146.22,145.18,145.71,200007.0,124.6326,125.5081,124.6154,125.0703,200007.0
2018-06-11 10:30:00,145.7,146.32,145.67,145.69,269581.0,125.0618,125.5939,125.036,125.0532,269581.0
2018-06-11 11:00:00,145.71,146.08,145.36,146.06,151253.0,125.0703,125.3879,124.7699,125.3708,151253.0
2018-06-11 11:30:00,146.07,146.43,145.98,146.31,157223.0,125.3793,125.6884,125.3021,125.5853,157223.0
2018-06-11 12:00:00,146.32,146.33,146.01,146.13,94193.0,125.5939,125.6025,125.3278,125.4308,94193.0
2018-06-11 12:30:00,146.14,146.33,145.96,146.29,115533.0,125.4394,125.6025,125.2849,125.5682,115533.0
2018-06-11 13:00:00,146.3,146.3,146.06,146.11,81290.0,125.5768,125.5768,125.3708,125.4137,81290.0
2018-06-11 13:30:00,146.11,146.43,146.06,146.43,110980.0,125.4137,125.6884,125.3708,125.6884,110980.0
2018-06-11 14:00:00,146.43,146.59,146.17,146.59,167901.0,125.6884,125.8257,125.4652,125.8257,167901.0
2018-06-11 14:30:00,146.6,147.01,146.47,146.99,124271.0,125.8343,126.1862,125.7227,126.169,124271.0
2018-06-11 15:00:00,146.98,147.19,146.61,146.63,258758.0,126.1604,126.3407,125.8429,125.86,258758.0
2018-06-11 15:30:00,146.62,146.67,146.06,146.12,401842.0,125.8514,125.8944,125.3708,125.4223,401842.0
2018-06-12 09:30:00,146.83,147.5,146.66,147.05,235420.0,126.0317,126.6068,125.8858,126.2205,235420.0
2018-06-12 10:00:00,147.12,147.79,146.8,147.47,216896.0,126.2806,126.8557,126.0059,126.581,216896.0
2018-06-12 10:30:00,147.47,147.5,146.67,147.18,253973.0,126.581,126.6068,125.8944,126.3321,253973.0
2018-06-12 11:00:00,147.24,147.24,146.5,146.63,93362.0,126.3836,126.3836,125.7484,125.86,93362.0
2018-06-12 11:30:00,146.67,146.69,146.36,146.58,86976.0,125.8944,125.9115,125.6283,125.8171,86976.0
2018-06-12 12:00:00,146.58,146.7,146.39,146.44,87684.0,125.8171,125.9201,125.654,125.6969,87684.0
2018-06-12 12:30:00,146.45,146.63,146.2,146.58,80318.0,125.7055,125.86,125.4909,125.8171,80318.0
2018-06-12 13:00:00,146.58,146.58,146.2,146.24,71926.0,125.8171,125.8171,125.4909,125.5253,71926.0
2018-06-12 13:30:00,146.22,146.26,145.58,146.18,91125.0,125.5081,125.5424,124.9588,125.4738,91125.0
2018-06-12 14:00:00,146.16,146.18,145.81,145.87,173294.0,125.4566,125.4738,125.1562,125.2077,173294.0
2018-06-12 14:30:00,145.86,146.09,145.8,145.93,122214.0,125.1991,125.3965,125.1476,125.2592,122214.0
2018-06-12 15:00:00,145.89,146.4,145.85,146.27,189256.0,125.2248,125.6626,125.1905,125.551,189256.0
2018-06-12 15:30:00,146.27,146.31,145.85,146.11,399244.0,125.551,125.5853,125.1905,125.4137,399244.0
2018-06-13 09:30:00,146.09,147.08,145.37,146.78,222863.0,125.3965,126.2463,124.7785,125.9888,222863.0
2018-06-13 10:00:00,146.78,147.3,146.26,146.38,195406.0,125.9888,126.4351,125.5424,125.6454,195406.0
2018-06-13 10:30:00,146.45,146.45,145.52,145.71,96843.0,125.7055,125.7055,124.9073,125.0703,96843.0
2018-06-13 11:00:00,145.66,146.01,145.65,146.01,65491.0,125.0274,125.3278,125.0188,125.3278,65491.0
2018-06-13 11:30:00,145.95,146.01,145.58,145.86,65417.0,125.2763,125.3278,124.9588,125.1991,65417.0
2018-06-13 12:00:00,145.87,145.88,145.52,145.56,81546.0,125.2077,125.2163,124.9073,124.9416,81546.0
2018-06-13 12:30:00,145.56,145.62,145.04,145.1,62678.0,124.9416,124.9931,124.4952,124.5467,62678.0
2018-06-13 13:00:00,145.08,145.22,145.01,145.16,49300.0,124.5296,124.6497,124.4695,124.5982,49300.0
2018-06-13 13:30:00,145.16,145.26,144.88,145.11,110141.0,124.5982,124.6841,124.3579,124.5553,110141.0
2018-06-13 14:00:00,145.08,145.08,144.07,144.12,134771.0,124.5296,124.5296,123.6626,123.7056,134771.0
2018-06-13 14:30:00,144.12,144.68,143.98,144.68,173120.0,123.7056,124.1862,123.5854,124.1862,173120.0
2018-06-13 15:00:00,144.73,145.01,144.51,144.61,148672.0,124.2292,124.4695,124.0403,124.1262,148672.0
2018-06-13 15:30:00,144.6,144.71,144.21,144.31,436615.0,124.1176,124.212,123.7828,123.8686,436615.0
2018-06-14 09:30:00,145.27,145.45,144.51,144.99,188858.0,124.6927,124.8472,124.0403,124.4523,188858.0
2018-06-14 10:00:00,145.0,145.77,144.46,144.57,167236.0,124.4609,125.1218,123.9974,124.0918,167236.0
2018-06-14 10:30:00,144.58,144.61,143.92,144.19,133790.0,124.1004,124.1262,123.5339,123.7656,133790.0
2018-06-14 11:00:00,144.17,144.7,144.04,144.66,110259.0,123.7485,124.2034,123.6369,124.1691,110259.0
2018-06-14 11:30:00,144.68,145.16,144.54,145.14,96906.0,124.1862,124.5982,124.0661,124.5811,96906.0
2018-06-14 12:00:00,145.14,145.2,144.98,145.18,73596.0,124.5811,124.6326,124.4437,124.6154,73596.0
2018-06-14 12:30:00,145.17,145.26,144.9,144.91,97791.0,124.6068,124.6841,124.3751,124.3837,97791.0
2018-06-14 13:00:00,144.9,145.07,144.81,145.02,64750.0,124.3751,124.521,124.2978,124.4781,64750.0
2018-06-14 13:30:00,145.03,145.11,144.96,145.0,59462.0,124.4867,124.5553,124.4266,124.4609,59462.0
2018-06-14 14:00:00,145.02,145.07,144.82,144.91,85881.0,124.4781,124.521,124.3064,124.3837,85881.0
2018-06-14 14:30:00,144.9,144.92,144.67,144.7,84646.0,124.3751,124.3922,124.1777,124.2034,84646.0
2018-06-14 15:00:00,144.72,144.72,144.34,144.5,110313.0,124.2206,124.2206,123.8944,124.0317,110313.0
2018-06-14 15:30:00,144.51,145.34,144.51,145.0,387417.0,124.0403,124.7527,124.0403,124.4609,387417.0
2018-06-15 09:30:00,145.41,148.33,144.59,147.56,1294211.0,124.8128,127.3192,124.109,126.6583,1294211.0
2018-06-15 10:00:00,147.55,148.15,146.08,146.1,594167.0,126.6497,127.1647,125.3879,125.4051,594167.0
2018-06-15 10:30:00,146.07,147.34,145.25,147.22,176793.0,125.3793,126.4695,124.6755,126.3664,176793.0
2018-06-15 11:00:00,147.27,147.72,147.01,147.33,180923.0,126.4094,126.7956,126.1862,126.4609,180923.0
2018-06-15 11:30:00,147.33,147.77,146.89,147.77,191933.0,126.4609,126.8385,126.0832,126.8385,191933.0
2018-06-15 12:00:00,147.77,147.8,147.21,147.35,205546.0,126.8385,126.8643,126.3579,126.478,205546.0
2018-06-15 12:30:00,147.36,147.4,146.74,146.86,174583.0,126.4866,126.521,125.9544,126.0574,174583.0
2018-06-15 13:00:00,146.86,146.92,146.35,146.51,103342.0,126.0574,126.1089,125.6197,125.757,103342.0
2018-06-15 13:30:00,146.51,146.51,145.8,146.15,167526.0,125.757,125.757,125.1476,125.448,167526.0
2018-06-15 14:00:00,146.16,146.91,146.12,146.89,182860.0,125.4566,126.1004,125.4223,126.0832,182860.0
2018-06-15 14:30:00,146.9,147.12,146.7,146.88,186435.0,126.0918,126.2806,125.9201,126.0746,186435.0
2018-06-15 15:00:00,146.89,147.15,146.72,147.15,209024.0,126.0832,126.3064,125.9373,126.3064,209024.0
2018-06-15 15:30:00,147.14,147.38,146.58,146.95,599396.0,126.2978,126.5038,125.8171,126.1347,599396.0
2018-06-18 09:30:00,145.7,146.82,145.15,146.8,229927.0,125.0618,126.0231,124.5897,126.0059,229927.0
2018-06-18 10:00:00,146.82,147.45,146.59,147.41,149455.0,126.0231,126.5639,125.8257,126.5295,149455.0
2018-06-18 10:30:00,147.4,147.7,147.14,147.15,164116.0,126.521,126.7785,126.2978,126.3064,164116.0
2018-06-18 11:00:00,147.14,148.27,147.04,147.16,113048.0,126.2978,127.2677,126.2119,126.3149,113048.0
2018-06-18 11:30:00,147.17,147.48,146.97,147.08,120244.0,126.3235,126.5896,126.1519,126.2463,120244.0
2018-06-18 12:00:00,147.09,147.32,146.8,146.88,110161.0,126.2549,126.4523,126.0059,126.0746,110161.0
2018-06-18 12:30:00,146.85,147.04,146.58,146.68,100950.0,126.0489,126.2119,125.8171,125.9029,100950.0
2018-06-18 13:00:00,146.7,146.85,146.52,146.77,108803.0,125.9201,126.0489,125.7656,125.9802,108803.0
2018-06-18 13:30:00,146.78,146.8,146.43,146.49,83089.0,125.9888,126.0059,125.6884,125.7399,83089.0
2018-06-18 14:00:00,146.5,146.73,146.34,146.61,94718.0,125.7484,125.9459,125.6111,125.8429,94718.0
2018-06-18 14:30:00,146.62,146.81,146.44,146.6,103321.0,125.8514,126.0145,125.6969,125.8343,103321.0
2018-06-18 15:00:00,146.57,146.85,146.56,146.69,144608.0,125.8085,126.0489,125.7999,125.9115,144608.0
2018-06-18 15:30:00,146.72,146.89,146.47,146.56,333713.0,125.9373,126.0832,125.7227,125.7999,333713.0
2018-06-19 09:30:00,144.73,145.07,143.5,143.65,334024.0,124.2292,124.521,123.1734,123.3021,334024.0
2018-06-19 10:00:00,143.62,143.62,142.56,142.97,379441.0,123.2764,123.2764,122.3665,122.7185,379441.0
2018-06-19 10:30:00,142.96,143.75,142.75,143.33,272917.0,122.7099,123.388,122.5296,123.0275,272917.0
2018-06-19 11:00:00,143.34,143.53,143.11,143.18,164838.0,123.036,123.1991,122.8386,122.8987,164838.0
2018-06-19 11:30:00,143.18,143.73,143.02,143.52,206141.0,122.8987,123.3708,122.7614,123.1905,206141.0
2018-06-19 12:00:00,143.54,143.55,143.11,143.24,83263.0,123.2077,123.2163,122.8386,122.9502,83263.0
2018-06-19 12:30:00,143.22,143.26,142.41,142.66,130811.0,122.933,122.9674,122.2378,122.4524,130811.0
2018-06-19 13:00:00,142.64,142.9,142.55,142.9,88849.0,122.4352,122.6584,122.3579,122.6584,88849.0
2018-06-19 13:30:00,142.86,143.08,142.65,142.95,66542.0,122.624,122.8129,122.4438,122.7013,66542.0
2018-06-19 14:00:00,142.95,143.17,142.73,142.75,105449.0,122.7013,122.8901,122.5125,122.5296,105449.0
2018-06-19 14:30:00,142.73,142.93,142.6,142.86,163652.0,122.5125,122.6841,122.4009,122.624,163652.0
2018-06-19 15:00:00,142.86,143.18,142.5,142.5,158453.0,122.624,122.8987,122.315,122.315,158453.0
2018-06-19 15:30:00,142.5,143.05,142.5,142.88,467010.0,122.315,122.7871,122.315,122.6412,467010.0
2018-06-20 09:30:00,143.33,143.88,142.6,142.84,191918.0,123.0275,123.4996,122.4009,122.6069,191918.0
2018-06-20 10:00:00,142.9,143.32,142.69,142.84,189734.0,122.6584,123.0189,122.4781,122.6069,189734.0
2018-06-20 10:30:00,142.83,143.04,142.44,142.94,176136.0,122.5983,122.7785,122.2635,122.6927,176136.0
2018-06-20 11:00:00,142.93,143.27,142.71,143.13,128172.0,122.6841,122.976,122.4953,122.8558,128172.0
2018-06-20 11:30:00,143.15,143.27,142.87,143.2,140644.0,122.873,122.976,122.6326,122.9159,140644.0
2018-06-20 12:00:00,143.19,143.81,143.11,143.7,173574.0,122.9073,123.4395,122.8386,123.3451,173574.0
2018-06-20 12:30:00,143.7,143.95,143.47,143.91,105327.0,123.3451,123.5596,123.1476,123.5253,105327.0
2018-06-20 13:00:00,143.95,143.99,143.45,143.62,94738.0,123.5596,123.594,123.1305,123.2764,94738.0
2018-06-20 13:30:00,143.62,143.63,143.4,143.51,100726.0,123.2764,123.285,123.0875,123.182,100726.0
2018-06-20 14:00:00,143.51,143.7,143.36,143.51,178350.0,123.182,123.3451,123.0532,123.182,178350.0
2018-06-20 14:30:00,143.52,143.54,143.08,143.14,107739.0,123.1905,123.2077,122.8129,122.8644,107739.0
2018-06-20 15:00:00,143.15,143.57,142.97,143.57,307335.0,122.873,123.2335,122.7185,123.2335,307335.0
2018-06-20 15:30:00,143.57,143.75,143.35,143.37,436431.0,123.2335,123.388,123.0446,123.0618,436431.0
2018-06-21 09:30:00,143.58,143.98,142.89,143.14,226832.0,123.2421,123.5854,122.6498,122.8644,226832.0
2018-06-21 10:00:00,143.11,143.11,141.65,141.91,174914.0,122.8386,122.8386,121.5854,121.8086,174914.0
2018-06-21 10:30:00,141.94,142.64,141.92,142.56,94072.0,121.8344,122.4352,121.8172,122.3665,94072.0
2018-06-21 11:00:00,142.56,143.04,142.51,142.8,102414.0,122.3665,122.7785,122.3236,122.5725,102414.0
2018-06-21 11:30:00,142.82,143.26,142.74,143.18,69632.0,122.5897,122.9674,122.521,122.8987,69632.0
2018-06-21 12:00:00,143.18,143.26,142.96,143.26,91412.0,122.8987,122.9674,122.7099,122.9674,91412.0
2018-06-21 12:30:00,143.24,143.53,143.2,143.41,74521.0,122.9502,123.1991,122.9159,123.0961,74521.0
2018-06-21 13:00:00,143.41,143.53,143.1,143.43,68122.0,123.0961,123.1991,122.83,123.1133,68122.0
2018-06-21 13:30:00,143.44,143.57,143.27,143.49,83501.0,123.1219,123.2335,122.976,123.1648,83501.0
2018-06-21 14:00:00,143.48,143.62,143.29,143.43,126277.0,123.1562,123.2764,122.9931,123.1133,126277.0
2018-06-21 14:30:00,143.46,143.67,143.18,143.21,121409.0,123.139,123.3193,122.8987,122.9245,121409.0
2018-06-21 15:00:00,143.19,143.28,142.72,143.14,143978.0,122.9073,122.9845,122.5039,122.8644,143978.0
2018-06-21 15:30:00,143.14,143.14,142.68,143.02,378880.0,122.8644,122.8644,122.4695,122.7614,378880.0
2018-06-22 09:30:00,144.0,144.92,143.61,143.98,165197.0,123.6026,124.3922,123.2678,123.5854,165197.0
2018-06-22 10:00:00,144.03,144.3,143.58,143.76,90730.0,123.6283,123.8601,123.2421,123.3966,90730.0
2018-06-22 10:30:00,143.75,144.32,143.71,144.2,90302.0,123.388,123.8772,123.3536,123.7742,90302.0
2018-06-22 11:00:00,144.18,144.44,144.01,144.3,144210.0,123.7571,123.9802,123.6111,123.8601,144210.0
2018-06-22 11:30:00,144.3,144.38,144.19,144.2,90006.0,123.8601,123.9287,123.7656,123.7742,90006.0
2018-06-22 12:00:00,144.22,144.26,144.04,144.09,67345.0,123.7914,123.8257,123.6369,123.6798,67345.0
2018-06-22 12:30:00,144.09,144.22,143.96,144.09,88575.0,123.6798,123.7914,123.5682,123.6798,88575.0
2018-06-22 13:00:00,144.1,144.2,143.84,143.87,66270.0,123.6884,123.7742,123.4652,123.491,66270.0
2018-06-22 13:30:00,143.84,144.33,143.7,144.18,62849.0,123.4652,123.8858,123.3451,123.7571,62849.0
2018-06-22 14:00:00,144.17,144.27,143.97,144.07,128526.0,123.7485,123.8343,123.5768,123.6626,128526.0
2018-06-22 14:30:00,144.09,144.4,144.09,144.34,100110.0,123.6798,123.9459,123.6798,123.8944,100110.0
2018-06-22 15:00:00,144.36,144.5,144.11,144.24,117416.0,123.9116,124.0317,123.697,123.8086,117416.0
2018-06-22 15:30:00,144.24,144.48,143.73,143.89,467404.0,123.8086,124.0146,123.3708,123.5081,467404.0
2018-06-25 09:30:00,143.19,143.83,141.55,141.86,239425.0,122.9073,123.4566,121.4996,121.7657,239425.0
2018-06-25 10:00:00,141.85,142.66,141.3,142.57,154003.0,121.7571,122.4524,121.285,122.3751,154003.0
2018-06-25 10:30:00,142.5,143.59,142.4,143.05,159023.0,122.315,123.2506,122.2292,122.7871,159023.0
2018-06-25 11:00:00,143.04,143.07,141.99,142.08,106495.0,122.7785,122.8043,121.8773,121.9545,106495.0
2018-06-25 11:30:00,142.1,142.67,141.79,142.36,91961.0,121.9717,122.461,121.7056,122.1949,91961.0
2018-06-25 12:00:00,142.39,142.4,141.3,142.08,117711.0,122.2206,122.2292,121.285,121.9545,117711.0
2018-06-25 12:30:00,142.09,142.6,142.01,142.52,101843.0,121.9631,122.4009,121.8944,122.3322,101843.0
2018-06-25 13:00:00,142.51,142.51,142.01,142.18,176219.0,122.3236,122.3236,121.8944,122.0404,176219.0
2018-06-25 13:30:00,142.11,142.38,141.91,142.07,171869.0,121.9803,122.212,121.8086,121.9459,171869.0
2018-06-25 14:00:00,142.06,142.1,141.46,141.6,118659.0,121.9374,121.9717,121.4223,121.5425,118659.0
2018-06-25 14:30:00,141.58,141.59,140.23,140.66,232801.0,121.5253,121.5339,120.3666,120.7357,232801.0
2018-06-25 15:00:00,140.65,140.94,140.24,140.57,208959.0,120.7271,120.976,120.3752,120.6584,208959.0
2018-06-25 15:30:00,140.58,141.61,140.36,141.27,631831.0,120.667,121.5511,120.4782,121.2593,631831.0
2018-06-26 09:30:00,142.24,142.24,140.85,141.16,209457.0,122.0919,122.0919,120.8988,121.1648,209457.0
2018-06-26 10:00:00,141.1,141.85,140.95,141.14,152482.0,121.1133,121.7571,120.9846,121.1477,152482.0
2018-06-26 10:30:00,141.11,141.32,140.83,141.07,195658.0,121.1219,121.3022,120.8816,121.0876,195658.0
2018-06-26 11:00:00,141.07,141.42,141.02,141.34,125729.0,121.0876,121.388,121.0447,121.3193,125729.0
2018-06-26 11:30:00,141.32,141.43,141.14,141.36,126548.0,121.3022,121.3966,121.1477,121.3365,126548.0
2018-06-26 12:00:00,141.4,141.9,141.39,141.52,97592.0,121.3708,121.8,121.3623,121.4738,97592.0
2018-06-26 12:30:00,141.54,141.66,141.33,141.58,59417.0,121.491,121.594,121.3108,121.5253,59417.0
2018-06-26 13:00:00,141.57,141.94,141.52,141.9,65369.0,121.5168,121.8344,121.4738,121.8,65369.0
2018-06-26 13:30:00,141.89,141.94,141.66,141.83,70225.0,121.7914,121.8344,121.594,121.7399,70225.0
2018-06-26 14:00:00,141.84,142.0,141.68,141.97,97076.0,121.7485,121.8859,121.6112,121.8601,97076.0
2018-06-26 14:30:00,141.96,142.26,141.9,141.94,127556.0,121.8515,122.109,121.8,121.8344,127556.0
2018-06-26 15:00:00,141.96,142.06,141.72,141.74,120302.0,121.8515,121.9374,121.6455,121.6627,120302.0
2018-06-26 15:30:00,141.73,142.14,141.2,141.26,369168.0,121.6541,122.006,121.1992,121.2507,369168.0
2018-06-27 09:30:00,141.79,142.63,141.26,142.5,191243.0,121.7056,122.4266,121.2507,122.315,191243.0
2018-06-27 10:00:00,142.5,143.27,142.34,142.34,176067.0,122.315,122.976,122.1777,122.1777,176067.0
2018-06-27 10:30:00,142.31,142.94,142.31,142.56,109568.0,122.1519,122.6927,122.1519,122.3665,109568.0
2018-06-27 11:00:00,142.56,142.57,141.67,141.68,138233.0,122.3665,122.3751,121.6026,121.6112,138233.0
2018-06-27 11:30:00,141.67,142.1,141.47,142.06,129603.0,121.6026,121.9717,121.4309,121.9374,129603.0
2018-06-27 12:00:00,142.08,142.55,142.03,142.06,106232.0,121.9545,122.3579,121.9116,121.9374,106232.0
2018-06-27 12:30:00,142.06,142.12,141.71,141.72,73911.0,121.9374,121.9889,121.6369,121.6455,73911.0
2018-06-27 13:00:00,141.73,141.84,141.13,141.49,95128.0,121.6541,121.7485,121.1391,121.4481,95128.0
2018-06-27 13:30:00,141.49,141.61,141.05,141.6,93501.0,121.4481,121.5511,121.0704,121.5425,93501.0
2018-06-27 14:00:00,141.59,141.67,140.96,141.1,138765.0,121.5339,121.6026,120.9932,121.1133,138765.0
2018-06-27 14:30:00,141.05,141.46,140.59,140.72,147208.0,121.0704,121.4223,120.6756,120.7872,147208.0
2018-06-27 15:00:00,140.73,140.9,139.84,140.72,190833.0,120.7957,120.9417,120.0318,120.7872,190833.0
2018-06-27 15:30:00,140.74,140.74,139.76,139.83,511841.0,120.8043,120.8043,119.9631,120.0232,511841.0
2018-06-28 09:30:00,139.63,141.33,139.28,139.71,258447.0,119.8516,121.3108,119.5511,119.9202,258447.0
2018-06-28 10:00:00,139.76,140.33,139.33,139.79,174317.0,119.9631,120.4524,119.5941,119.9889,174317.0
2018-06-28 10:30:00,139.84,140.03,139.28,139.99,154666.0,120.0318,120.1949,119.5511,120.1606,154666.0
2018-06-28 11:00:00,140.03,140.03,139.34,139.89,109812.0,120.1949,120.1949,119.6026,120.0747,109812.0
2018-06-28 11:30:00,139.9,139.96,139.31,139.4,130363.0,120.0833,120.1348,119.5769,119.6541,130363.0
2018-06-28 12:00:00,139.39,139.47,138.87,139.14,141921.0,119.6456,119.7142,119.1992,119.431,141921.0
2018-06-28 12:30:00,139.14,139.33,138.93,139.25,107851.0,119.431,119.5941,119.2507,119.5254,107851.0
2018-06-28 13:00:00,139.23,139.36,139.02,139.1,95203.0,119.5082,119.6198,119.328,119.3966,95203.0
2018-06-28 13:30:00,139.16,139.62,139.01,139.51,98780.0,119.4481,119.843,119.3194,119.7486,98780.0
2018-06-28 14:00:00,139.53,139.92,139.43,139.83,111174.0,119.7657,120.1005,119.6799,120.0232,111174.0
2018-06-28 14:30:00,139.84,140.67,139.7,140.63,122554.0,120.0318,120.7442,119.9116,120.7099,122554.0
2018-06-28 15:00:00,140.64,141.29,140.57,140.94,232664.0,120.7185,121.2764,120.6584,120.976,232664.0
2018-06-28 15:30:00,140.96,141.12,140.7,140.72,414793.0,120.9932,121.1305,120.77,120.7872,414793.0
2018-06-29 09:30:00,141.51,142.42,141.47,142.31,189632.0,121.4653,122.2464,121.4309,122.1519,189632.0
2018-06-29 10:00:00,142.21,143.18,142.21,142.8,145051.0,122.0661,122.8987,122.0661,122.5725,145051.0
2018-06-29 10:30:00,142.8,143.13,142.4,143.07,168399.0,122.5725,122.8558,122.2292,122.8043,168399.0
2018-06-29 11:00:00,143.05,143.23,142.89,142.92,167511.0,122.7871,122.9416,122.6498,122.6755,167511.0
2018-06-29 11:30:00,142.92,143.3,142.61,142.72,186121.0,122.6755,123.0017,122.4094,122.5039,186121.0
2018-06-29 12:00:00,142.69,142.95,142.66,142.83,109199.0,122.4781,122.7013,122.4524,122.5983,109199.0
2018-06-29 12:30:00,142.83,142.83,142.32,142.38,79177.0,122.5983,122.5983,122.1605,122.212,79177.0
2018-06-29 13:00:00,142.42,142.75,142.36,142.52,72895.0,122.2464,122.5296,122.1949,122.3322,72895.0
2018-06-29 13:30:00,142.51,142.96,142.39,142.84,110636.0,122.3236,122.7099,122.2206,122.6069,110636.0
2018-06-29 14:00:00,142.84,143.04,142.73,142.87,142554.0,122.6069,122.7785,122.5125,122.6326,142554.0
2018-06-29 14:30:00,142.86,142.86,142.44,142.76,163675.0,122.624,122.624,122.2635,122.5382,163675.0
2018-06-29 15:00:00,142.77,143.32,142.22,142.43,209306.0,122.5468,123.0189,122.0747,122.2549,209306.0
2018-06-29 15:30:00,142.44,142.59,141.54,141.68,592049.0,122.2635,122.3923,121.491,121.6112,592049.0
2018-07-02 09:30:00,140.96,142.31,140.48,142.28,267405.0,120.9932,122.1519,120.5812,122.1262,267405.0
2018-07-02 10:00:00,142.26,142.7,141.8,142.38,144786.0,122.109,122.4867,121.7142,122.212,144786.0
2018-07-02 10:30:00,142.42,143.1,142.16,142.99,117488.0,122.2464,122.83,122.0232,122.7356,117488.0
2018-07-02 11:00:00,142.99,143.29,142.62,142.72,110575.0,122.7356,122.9931,122.418,122.5039,110575.0
2018-07-02 11:30:00,142.69,142.89,142.38,142.78,71516.0,122.4781,122.6498,122.212,122.5554,71516.0
2018-07-02 12:00:00,142.77,142.77,142.05,142.42,83772.0,122.5468,122.5468,121.9288,122.2464,83772.0
2018-07-02 12:30:00,142.41,142.76,142.38,142.58,60091.0,122.2378,122.5382,122.212,122.3837,60091.0
2018-07-02 13:00:00,142.57,142.72,142.51,142.53,140762.0,122.3751,122.5039,122.3236,122.3408,140762.0
2018-07-02 13:30:00,142.51,143.0,142.42,142.72,73637.0,122.3236,122.7442,122.2464,122.5039,73637.0
2018-07-02 14:00:00,142.74,142.9,142.57,142.7,107787.0,122.521,122.6584,122.3751,122.4867,107787.0
2018-07-02 14:30:00,142.72,142.78,142.12,142.17,101638.0,122.5039,122.5554,121.9889,122.0318,101638.0
2018-07-02 15:00:00,142.16,142.59,141.9,142.57,104751.0,122.0232,122.3923,121.8,122.3751,104751.0
2018-07-02 15:30:00,142.57,143.2,142.31,143.07,277596.0,122.3751,122.9159,122.1519,122.8043,277596.0
2018-07-03 09:30:00,143.62,143.8,142.41,142.56,135751.0,123.2764,123.4309,122.2378,122.3665,135751.0
2018-07-03 10:00:00,142.55,143.1,142.48,142.92,92190.0,122.3579,122.83,122.2979,122.6755,92190.0
2018-07-03 10:30:00,142.88,143.0,141.8,141.87,105399.0,122.6412,122.7442,121.7142,121.7743,105399.0
2018-07-03 11:00:00,141.87,142.18,141.63,142.03,86079.0,121.7743,122.0404,121.5683,121.9116,86079.0
2018-07-03 11:30:00,142.02,142.29,141.92,142.09,60507.0,121.903,122.1348,121.8172,121.9631,60507.0
2018-07-03 12:00:00,142.12,142.17,141.79,141.8,96585.0,121.9889,122.0318,121.7056,121.7142,96585.0
2018-07-03 12:30:00,141.79,141.94,140.9,141.31,305712.0,121.7056,121.8344,120.9417,121.2936,305712.0
2018-07-05 09:30:00,142.08,142.4,141.0,141.4,225457.0,121.9545,122.2292,121.0275,121.3708,225457.0
2018-07-05 10:00:00,141.4,141.94,141.38,141.6,196385.0,121.3708,121.8344,121.3537,121.5425,196385.0
2018-07-05 10:30:00,141.6,141.74,141.05,141.4,172237.0,121.5425,121.6627,121.0704,121.3708,172237.0
2018-07-05 11:00:00,141.35,141.7,141.2,141.62,115125.0,121.3279,121.6284,121.1992,121.5597,115125.0
2018-07-05 11:30:00,141.59,142.2,141.59,142.0,93490.0,121.5339,122.0575,121.5339,121.8859,93490.0
2018-07-05 12:00:00,141.98,142.3,141.66,141.83,124012.0,121.8687,122.1434,121.594,121.7399,124012.0
2018-07-05 12:30:00,141.84,141.94,141.65,141.75,93038.0,121.7485,121.8344,121.5854,121.6713,93038.0
2018-07-05 13:00:00,141.78,142.07,141.77,141.79,68840.0,121.697,121.9459,121.6884,121.7056,68840.0
2018-07-05 13:30:00,141.78,141.8,141.55,141.65,116019.0,121.697,121.7142,121.4996,121.5854,116019.0
2018-07-05 14:00:00,141.66,141.9,141.26,141.59,147398.0,121.594,121.8,121.2507,121.5339,147398.0
2018-07-05 14:30:00,141.57,142.03,141.54,141.92,131646.0,121.5168,121.9116,121.491,121.8172,131646.0
2018-07-05 15:00:00,141.93,142.21,141.85,142.15,117829.0,121.8258,122.0661,121.7571,122.0146,117829.0
2018-07-05 15:30:00,142.18,142.48,142.05,142.34,429670.0,122.0404,122.2979,121.9288,122.1777,429670.0
2018-07-06 09:30:00,142.69,143.17,142.13,142.43,165828.0,122.4781,122.8901,121.9974,122.2549,165828.0
2018-07-06 10:00:00,142.44,142.73,142.25,142.65,109743.0,122.2635,122.5125,122.1004,122.4438,109743.0
2018-07-06 10:30:00,142.69,143.16,142.54,142.97,114530.0,122.4781,122.8815,122.3494,122.7185,114530.0
2018-07-06 11:00:00,142.94,143.26,142.65,143.21,89436.0,122.6927,122.9674,122.4438,122.9245,89436.0
2018-07-06 11:30:00,143.2,143.67,143.12,143.27,95584.0,122.9159,123.3193,122.8472,122.976,95584.0
2018-07-06 12:00:00,143.27,143.88,143.27,143.85,122730.0,122.976,123.4996,122.976,123.4738,122730.0
2018-07-06 12:30:00,143.84,143.85,143.54,143.66,98614.0,123.4652,123.4738,123.2077,123.3107,98614.0
2018-07-06 13:00:00,143.67,144.07,143.66,144.07,111335.0,123.3193,123.6626,123.3107,123.6626,111335.0
2018-07-06 13:30:00,144.06,144.07,143.6,143.68,112739.0,123.6541,123.6626,123.2592,123.3279,112739.0
2018-07-06 14:00:00,143.66,143.68,143.44,143.68,120268.0,123.3107,123.3279,123.1219,123.3279,120268.0
2018-07-06 14:30:00,143.67,143.98,143.52,143.84,144691.0,123.3193,123.5854,123.1905,123.4652,144691.0
2018-07-06 15:00:00,143.86,144.05,143.84,143.87,173642.0,123.4824,123.6455,123.4652,123.491,173642.0
2018-07-06 15:30:00,143.88,143.88,142.93,143.02,528153.0,123.4996,123.4996,122.6841,122.7614,528153.0
2018-07-09 09:30:00,143.99,144.55,143.01,144.33,228196.0,123.594,124.0747,122.7528,123.8858,228196.0
2018-07-09 10:00:00,144.36,144.92,143.89,144.76,130627.0,123.9116,124.3922,123.5081,124.2549,130627.0
2018-07-09 10:30:00,144.77,145.03,144.31,144.69,182840.0,124.2635,124.4867,123.8686,124.1948,182840.0
2018-07-09 11:00:00,144.69,144.95,144.29,144.54,146845.0,124.1948,124.418,123.8515,124.0661,146845.0
2018-07-09 11:30:00,144.5,144.96,144.44,144.82,111192.0,124.0317,124.4266,123.9802,124.3064,111192.0
2018-07-09 12:00:00,144.82,145.29,144.79,145.24,135867.0,124.3064,124.7098,124.2807,124.6669,135867.0
2018-07-09 12:30:00,145.24,145.32,144.77,144.83,109087.0,124.6669,124.7356,124.2635,124.315,109087.0
2018-07-09 13:00:00,144.82,145.29,144.77,145.2,97983.0,124.3064,124.7098,124.2635,124.6326,97983.0
2018-07-09 13:30:00,145.2,145.32,145.06,145.3,87009.0,124.6326,124.7356,124.5124,124.7184,87009.0
2018-07-09 14:00:00,145.3,145.3,144.91,145.07,120270.0,124.7184,124.7184,124.3837,124.521,120270.0
2018-07-09 14:30:00,145.09,145.2,144.83,144.99,158598.0,124.5382,124.6326,124.315,124.4523,158598.0
2018-07-09 15:00:00,145.0,145.25,144.94,144.99,167846.0,124.4609,124.6755,124.4094,124.4523,167846.0
2018-07-09 15:30:00,144.98,145.39,144.87,145.05,655167.0,124.4437,124.7957,124.3493,124.5038,655167.0
2018-07-10 09:30:00,145.0,145.63,143.77,144.26,178732.0,124.4609,125.0017,123.4051,123.8257,178732.0
2018-07-10 10:00:00,144.23,144.28,143.47,143.47,198982.0,123.8,123.8429,123.1476,123.1476,198982.0
2018-07-10 10:30:00,143.42,143.75,143.07,143.55,194757.0,123.1047,123.388,122.8043,123.2163,194757.0
2018-07-10 11:00:00,143.52,143.59,142.96,143.03,143768.0,123.1905,123.2506,122.7099,122.77,143768.0
2018-07-10 11:30:00,143.01,143.67,142.93,143.66,127388.0,122.7528,123.3193,122.6841,123.3107,127388.0
2018-07-10 12:00:00,143.67,144.07,143.62,144.02,128819.0,123.3193,123.6626,123.2764,123.6197,128819.0
2018-07-10 12:30:00,144.0,144.11,143.76,143.92,102744.0,123.6026,123.697,123.3966,123.5339,102744.0
2018-07-10 13:00:00,143.92,144.06,143.72,143.79,111217.0,123.5339,123.6541,123.3622,123.4223,111217.0
2018-07-10 13:30:00,143.78,143.96,143.5,143.93,82603.0,123.4137,123.5682,123.1734,123.5425,82603.0
2018-07-10 14:00:00,143.94,144.2,143.94,144.07,90221.0,123.5511,123.7742,123.5511,123.6626,90221.0
2018-07-10 14:30:00,144.09,144.43,144.08,144.26,103313.0,123.6798,123.9716,123.6712,123.8257,103313.0
2018-07-10 15:00:00,144.27,144.41,144.12,144.31,125281.0,123.8343,123.9545,123.7056,123.8686,125281.0
2018-07-10 15:30:00,144.32,144.43,143.95,144.13,652052.0,123.8772,123.9716,123.5596,123.7141,652052.0
2018-07-11 09:30:00,142.66,142.8,141.68,141.78,238850.0,122.4524,122.5725,121.6112,121.697,238850.0
2018-07-11 10:00:00,141.16,141.55,140.93,141.32,183971.0,121.1648,121.4996,120.9674,121.3022,183971.0
2018-07-11 10:30:00,141.33,141.64,141.01,141.39,225514.0,121.3108,121.5768,121.0361,121.3623,225514.0
2018-07-11 11:00:00,141.44,141.99,141.4,141.61,255439.0,121.4052,121.8773,121.3708,121.5511,255439.0
2018-07-11 11:30:00,141.59,141.78,141.17,141.18,95902.0,121.5339,121.697,121.1734,121.182,95902.0
2018-07-11 12:00:00,141.16,141.47,140.98,141.05,87130.0,121.1648,121.4309,121.0103,121.0704,87130.0
2018-07-11 12:30:00,141.08,141.14,140.13,140.13,214669.0,121.0962,121.1477,120.2807,120.2807,214669.0
2018-07-11 13:00:00,140.15,140.47,139.98,140.02,166242.0,120.2979,120.5726,120.152,120.1863,166242.0
2018-07-11 13:30:00,140.02,140.17,139.51,139.62,174380.0,120.1863,120.3151,119.7486,119.843,174380.0
2018-07-11 14:00:00,139.64,140.27,139.35,140.02,224026.0,119.8601,120.4009,119.6112,120.1863,224026.0
2018-07-11 14:30:00,140.06,140.46,140.03,140.21,222561.0,120.2207,120.564,120.1949,120.3494,222561.0
2018-07-11 15:00:00,140.2,140.46,140.0,140.2,161728.0,120.3408,120.564,120.1692,120.3408,161728.0
2018-07-11 15:30:00,140.22,141.07,140.22,140.69,612150.0,120.358,121.0876,120.358,120.7614,612150.0
2018-07-12 09:30:00,141.87,142.19,139.76,140.29,297835.0,121.7743,122.0489,119.9631,120.4181,297835.0
2018-07-12 10:00:00,140.27,141.54,140.27,141.5,123732.0,120.4009,121.491,120.4009,121.4567,123732.0
2018-07-12 10:30:00,141.54,141.63,141.08,141.32,85013.0,121.491,121.5683,121.0962,121.3022,85013.0
2018-07-12 11:00:00,141.34,141.71,141.2,141.21,74813.0,121.3193,121.6369,121.1992,121.2078,74813.0
2018-07-12 11:30:00,141.21,141.34,140.95,141.31,108202.0,121.2078,121.3193,120.9846,121.2936,108202.0
2018-07-12 12:00:00,141.3,141.37,141.11,141.32,59804.0,121.285,121.3451,121.1219,121.3022,59804.0
2018-07-12 12:30:00,141.33,141.47,140.85,141.09,143951.0,121.3108,121.4309,120.8988,121.1048,143951.0
2018-07-12 13:00:00,141.1,141.25,140.77,140.93,120866.0,121.1133,121.2421,120.8301,120.9674,120866.0
2018-07-12 13:30:00,140.94,140.96,140.57,140.65,82934.0,120.976,120.9932,120.6584,120.7271,82934.0
2018-07-12 14:00:00,140.66,140.78,140.4,140.7,96178.0,120.7357,120.8387,120.5125,120.77,96178.0
2018-07-12 14:30:00,140.7,140.8,140.54,140.65,105712.0,120.77,120.8558,120.6327,120.7271,105712.0
2018-07-12 15:00:00,140.65,140.81,140.33,140.5,229189.0,120.7271,120.8644,120.4524,120.5983,229189.0
2018-07-12 15:30:00,140.5,140.58,140.15,140.28,467103.0,120.5983,120.667,120.2979,120.4095,467103.0
2018-07-13 09:30:00,139.58,140.23,139.13,139.93,475070.0,119.8086,120.3666,119.4224,120.1091,475070.0
2018-07-13 10:00:00,139.93,140.31,139.55,139.93,292640.0,120.1091,120.4352,119.7829,120.1091,292640.0
2018-07-13 10:30:00,139.95,140.44,139.82,140.23,174004.0,120.1262,120.5468,120.0147,120.3666,174004.0
2018-07-13 11:00:00,140.24,140.34,139.84,139.97,122484.0,120.3752,120.461,120.0318,120.1434,122484.0
2018-07-13 11:30:00,139.96,140.06,139.57,139.87,121500.0,120.1348,120.2207,119.8001,120.0576,121500.0
2018-07-13 12:00:00,139.9,140.11,139.57,139.87,303536.0,120.0833,120.2636,119.8001,120.0576,303536.0
2018-07-13 12:30:00,139.88,140.16,139.69,140.12,270298.0,120.0662,120.3065,119.9031,120.2722,270298.0
2018-07-13 13:00:00,140.12,140.17,139.9,140.05,139159.0,120.2722,120.3151,120.0833,120.2121,139159.0
2018-07-13 13:30:00,140.06,140.16,139.82,140.14,114167.0,120.2207,120.3065,120.0147,120.2893,114167.0
2018-07-13 14:00:00,140.16,140.16,139.77,139.77,109733.0,120.3065,120.3065,119.9717,119.9717,109733.0
2018-07-13 14:30:00,139.76,140.13,139.73,139.97,122020.0,119.9631,120.2807,119.9374,120.1434,122020.0
2018-07-13 15:00:00,139.97,140.07,139.6,139.71,194645.0,120.1434,120.2292,119.8258,119.9202,194645.0
2018-07-13 15:30:00,139.7,140.08,139.64,139.94,633966.0,119.9116,120.2378,119.8601,120.1177,633966.0
2018-07-16 09:30:00,140.98,141.8,140.77,141.18,258093.0,121.0103,121.7142,120.8301,121.182,258093.0
2018-07-16 10:00:00,141.19,141.3,139.37,139.61,257701.0,121.1906,121.285,119.6284,119.8344,257701.0
2018-07-16 10:30:00,139.63,139.79,137.51,137.9,408396.0,119.8516,119.9889,118.0319,118.3666,408396.0
2018-07-16 11:00:00,137.89,138.64,137.82,138.52,317979.0,118.358,119.0018,118.2979,118.8988,317979.0
2018-07-16 11:30:00,138.51,138.77,137.9,137.93,210028.0,118.8902,119.1134,118.3666,118.3924,210028.0
2018-07-16 12:00:00,137.92,138.66,137.68,138.66,259698.0,118.3838,119.019,118.1778,119.019,259698.0
2018-07-16 12:30:00,138.66,139.36,138.66,139.3,311733.0,119.019,119.6198,119.019,119.5683,311733.0
2018-07-16 13:00:00,139.32,139.39,138.64,138.86,140079.0,119.5855,119.6456,119.0018,119.1906,140079.0
2018-07-16 13:30:00,138.84,139.03,138.49,138.64,120942.0,119.1735,119.3366,118.873,119.0018,120942.0
2018-07-16 14:00:00,138.65,138.91,138.48,138.73,135261.0,119.0104,119.2336,118.8645,119.079,135261.0
2018-07-16 14:30:00,138.72,138.79,138.46,138.53,149248.0,119.0705,119.1305,118.8473,118.9074,149248.0
2018-07-16 15:00:00,138.51,138.86,138.32,138.78,303952.0,118.8902,119.1906,118.7271,119.122,303952.0
2018-07-16 15:30:00,138.78,139.04,138.73,138.87,525667.0,119.122,119.3451,119.079,119.1992,525667.0
2018-07-17 09:30:00,138.37,139.03,137.51,138.66,305568.0,118.77,119.3366,118.0319,119.019,305568.0
2018-07-17 10:00:00,138.73,138.86,137.65,137.75,337498.0,119.079,119.1906,118.152,118.2379,337498.0
2018-07-17 10:30:00,137.77,138.51,137.65,137.97,240302.0,118.255,118.8902,118.152,118.4267,240302.0
2018-07-17 11:00:00,138.0,138.33,137.74,138.28,663241.0,118.4525,118.7357,118.2293,118.6928,663241.0
2018-07-17 11:30:00,138.28,138.67,138.22,138.56,194323.0,118.6928,119.0275,118.6413,118.9331,194323.0
2018-07-17 12:00:00,138.57,138.58,138.29,138.31,190929.0,118.9417,118.9503,118.7014,118.7185,190929.0
2018-07-17 12:30:00,138.33,138.71,138.24,138.65,211382.0,118.7357,119.0619,118.6585,119.0104,211382.0
2018-07-17 13:00:00,138.67,138.7,138.03,138.42,217639.0,119.0275,119.0533,118.4782,118.813,217639.0
2018-07-17 13:30:00,138.43,138.69,138.43,138.56,111493.0,118.8215,119.0447,118.8215,118.9331,111493.0
2018-07-17 14:00:00,138.55,138.86,138.37,138.7,230052.0,118.9245,119.1906,118.77,119.0533,230052.0
2018-07-17 14:30:00,138.7,138.73,138.36,138.58,144769.0,119.0533,119.079,118.7615,118.9503,144769.0
2018-07-17 15:00:00,138.59,138.94,138.51,138.72,210621.0,118.9589,119.2593,118.8902,119.0705,210621.0
2018-07-17 15:30:00,138.71,138.83,138.17,138.27,927259.0,119.0619,119.1649,118.5984,118.6842,927259.0
2018-07-18 09:30:00,139.98,140.91,139.98,140.08,754037.0,120.152,120.9503,120.152,120.2378,754037.0
2018-07-18 10:00:00,140.07,140.53,139.81,139.85,342717.0,120.2292,120.6241,120.0061,120.0404,342717.0
2018-07-18 10:30:00,139.84,140.98,139.47,140.98,266261.0,120.0318,121.0103,119.7142,121.0103,266261.0
2018-07-18 11:00:00,140.98,141.32,140.84,141.17,267107.0,121.0103,121.3022,120.8902,121.1734,267107.0
2018-07-18 11:30:00,141.14,141.85,141.08,141.73,186814.0,121.1477,121.7571,121.0962,121.6541,186814.0
2018-07-18 12:00:00,141.74,141.99,141.0,141.27,210566.0,121.6627,121.8773,121.0275,121.2593,210566.0
2018-07-18 12:30:00,141.27,141.4,140.94,141.11,158025.0,121.2593,121.3708,120.976,121.1219,158025.0
2018-07-18 13:00:00,141.13,141.38,140.88,141.28,119450.0,121.1391,121.3537,120.9245,121.2678,119450.0
2018-07-18 13:30:00,141.27,141.39,141.02,141.28,143024.0,121.2593,121.3623,121.0447,121.2678,143024.0
2018-07-18 14:00:00,141.27,141.39,141.02,141.36,166635.0,121.2593,121.3623,121.0447,121.3365,166635.0
2018-07-18 14:30:00,141.37,141.68,141.25,141.48,135363.0,121.3451,121.6112,121.2421,121.4395,135363.0
2018-07-18 15:00:00,141.47,141.77,141.44,141.59,330941.0,121.4309,121.6884,121.4052,121.5339,330941.0
2018-07-18 15:30:00,141.57,141.69,141.12,141.27,783600.0,121.5168,121.6198,121.1305,121.2593,783600.0
2018-07-19 09:30:00,137.38,141.81,136.66,139.53,903331.0,117.9203,121.7228,117.3023,119.7657,903331.0
2018-07-19 10:00:00,139.59,140.99,139.38,140.11,450289.0,119.8172,121.0189,119.637,120.2636,450289.0
2018-07-19 10:30:00,140.16,140.49,139.48,139.48,313970.0,120.3065,120.5897,119.7228,119.7228,313970.0
2018-07-19 11:00:00,139.45,139.72,138.7,139.08,337562.0,119.6971,119.9288,119.0533,119.3795,337562.0
2018-07-19 11:30:00,139.08,140.19,139.08,139.17,320023.0,119.3795,120.3322,119.3795,119.4567,320023.0
2018-07-19 12:00:00,139.2,139.57,138.87,139.12,182828.0,119.4825,119.8001,119.1992,119.4138,182828.0
2018-07-19 12:30:00,139.13,139.26,138.89,139.02,210951.0,119.4224,119.534,119.2164,119.328,210951.0
2018-07-19 13:00:00,139.02,139.53,138.69,139.15,152632.0,119.328,119.7657,119.0447,119.4396,152632.0
2018-07-19 13:30:00,139.15,139.49,138.75,138.99,163416.0,119.4396,119.7314,119.0962,119.3022,163416.0
2018-07-19 14:00:00,138.99,140.19,138.99,140.03,236631.0,119.3022,120.3322,119.3022,120.1949,236631.0
2018-07-19 14:30:00,140.08,140.16,139.26,140.01,272365.0,120.2378,120.3065,119.534,120.1777,272365.0
2018-07-19 15:00:00,140.02,140.42,139.91,140.4,261996.0,120.1863,120.5297,120.0919,120.5125,261996.0
2018-07-19 15:30:00,140.4,140.95,140.25,140.43,1119270.0,120.5125,120.9846,120.3837,120.5382,1119270.0
2018-07-20 09:30:00,139.59,141.18,139.34,140.12,497180.0,119.8172,121.182,119.6026,120.2722,497180.0
2018-07-20 10:00:00,140.14,141.38,139.84,140.95,352680.0,120.2893,121.3537,120.0318,120.9846,352680.0
2018-07-20 10:30:00,140.97,141.28,140.72,141.27,209956.0,121.0018,121.2678,120.7872,121.2593,209956.0
2018-07-20 11:00:00,141.27,141.68,140.85,141.46,199900.0,121.2593,121.6112,120.8988,121.4223,199900.0
2018-07-20 11:30:00,141.48,141.9,141.44,141.48,174657.0,121.4395,121.8,121.4052,121.4395,174657.0
2018-07-20 12:00:00,141.47,142.04,141.47,141.8,142719.0,121.4309,121.9202,121.4309,121.7142,142719.0
2018-07-20 12:30:00,141.79,142.13,141.77,141.82,188660.0,121.7056,121.9974,121.6884,121.7314,188660.0
2018-07-20 13:00:00,141.84,141.9,141.47,141.53,185137.0,121.7485,121.8,121.4309,121.4824,185137.0
2018-07-20 13:30:00,141.51,141.82,141.42,141.74,155570.0,121.4653,121.7314,121.388,121.6627,155570.0
2018-07-20 14:00:00,141.73,141.91,141.4,141.56,254310.0,121.6541,121.8086,121.3708,121.5082,254310.0
2018-07-20 14:30:00,141.56,141.95,141.4,141.92,218455.0,121.5082,121.8429,121.3708,121.8172,218455.0
2018-07-20 15:00:00,141.93,142.05,141.75,142.0,281644.0,121.8258,121.9288,121.6713,121.8859,281644.0
2018-07-20 15:30:00,142.01,142.12,141.25,141.41,803285.0,121.8944,121.9889,121.2421,121.3794,803285.0
2018-07-23 09:30:00,141.6,143.44,141.4,143.44,378981.0,121.5425,123.1219,121.3708,123.1219,378981.0
2018-07-23 10:00:00,143.44,144.16,143.25,143.55,430183.0,123.1219,123.7399,122.9588,123.2163,430183.0
2018-07-23 10:30:00,143.54,143.99,143.2,143.43,362084.0,123.2077,123.594,122.9159,123.1133,362084.0
2018-07-23 11:00:00,143.42,143.74,143.02,143.71,229340.0,123.1047,123.3794,122.7614,123.3536,229340.0
2018-07-23 11:30:00,143.69,144.14,143.68,143.95,177955.0,123.3365,123.7227,123.3279,123.5596,177955.0
2018-07-23 12:00:00,143.98,144.41,143.97,144.39,189364.0,123.5854,123.9545,123.5768,123.9373,189364.0
2018-07-23 12:30:00,144.37,144.62,144.32,144.43,238130.0,123.9201,124.1347,123.8772,123.9716,238130.0
2018-07-23 13:00:00,144.43,144.62,144.18,144.24,202175.0,123.9716,124.1347,123.7571,123.8086,202175.0
2018-07-23 13:30:00,144.24,144.47,144.12,144.26,154279.0,123.8086,124.006,123.7056,123.8257,154279.0
2018-07-23 14:00:00,144.25,144.51,144.19,144.46,187815.0,123.8171,124.0403,123.7656,123.9974,187815.0
2018-07-23 14:30:00,144.45,144.51,144.33,144.45,259473.0,123.9888,124.0403,123.8858,123.9888,259473.0
2018-07-23 15:00:00,144.46,144.61,144.43,144.57,337540.0,123.9974,124.1262,123.9716,124.0918,337540.0
2018-07-23 15:30:00,144.56,144.9,144.48,144.86,938568.0,124.0832,124.3751,124.0146,124.3407,938568.0
2018-07-24 09:30:00,145.95,146.57,144.42,144.56,353834.0,125.2763,125.8085,123.9631,124.0832,353834.0
2018-07-24 10:00:00,144.51,144.51,142.77,143.73,280043.0,124.0403,124.0403,122.5468,123.3708,280043.0
2018-07-24 10:30:00,143.72,143.95,142.8,143.16,222622.0,123.3622,123.5596,122.5725,122.8815,222622.0
2018-07-24 11:00:00,143.16,143.35,142.47,143.35,188694.0,122.8815,123.0446,122.2893,123.0446,188694.0
2018-07-24 11:30:00,143.33,143.34,143.02,143.06,168674.0,123.0275,123.036,122.7614,122.7957,168674.0
2018-07-24 12:00:00,143.08,143.09,142.48,142.74,143051.0,122.8129,122.8215,122.2979,122.521,143051.0
2018-07-24 12:30:00,142.75,142.95,142.0,142.27,161373.0,122.5296,122.7013,121.8859,122.1176,161373.0
2018-07-24 13:00:00,142.27,142.88,142.27,142.45,106189.0,122.1176,122.6412,122.1176,122.2721,106189.0
2018-07-24 13:30:00,142.48,142.67,142.19,142.65,143340.0,122.2979,122.461,122.0489,122.4438,143340.0
2018-07-24 14:00:00,142.66,142.76,142.43,142.58,182766.0,122.4524,122.5382,122.2549,122.3837,182766.0
2018-07-24 14:30:00,142.58,142.62,142.07,142.15,175673.0,122.3837,122.418,121.9459,122.0146,175673.0
2018-07-24 15:00:00,142.14,142.61,142.14,142.31,328746.0,122.006,122.4094,122.006,122.1519,328746.0
2018-07-24 15:30:00,142.32,142.52,142.05,142.38,721140.0,122.1605,122.3322,121.9288,122.212,721140.0
2018-07-25 09:30:00,142.62,144.29,141.52,144.09,219888.0,122.418,123.8515,121.4738,123.6798,219888.0
2018-07-25 10:00:00,144.1,144.24,142.71,143.24,193672.0,123.6884,123.8086,122.4953,122.9502,193672.0
2018-07-25 10:30:00,143.32,143.83,142.93,143.21,159685.0,123.0189,123.4566,122.6841,122.9245,159685.0
2018-07-25 11:00:00,143.22,143.42,142.66,143.11,160471.0,122.933,123.1047,122.4524,122.8386,160471.0
2018-07-25 11:30:00,143.17,143.66,142.97,143.57,126145.0,122.8901,123.3107,122.7185,123.2335,126145.0
2018-07-25 12:00:00,143.57,143.67,143.25,143.42,104700.0,123.2335,123.3193,122.9588,123.1047,104700.0
2018-07-25 12:30:00,143.41,144.07,143.36,144.07,105450.0,123.0961,123.6626,123.0532,123.6626,105450.0
2018-07-25 13:00:00,144.05,144.54,143.98,144.39,155528.0,123.6455,124.0661,123.5854,123.9373,155528.0
2018-07-25 13:30:00,144.38,144.9,144.2,144.83,177296.0,123.9287,124.3751,123.7742,124.315,177296.0
2018-07-25 14:00:00,144.82,145.29,144.79,145.13,204492.0,124.3064,124.7098,124.2807,124.5725,204492.0
2018-07-25 14:30:00,145.17,145.35,144.97,145.19,259022.0,124.6068,124.7613,124.4352,124.624,259022.0
2018-07-25 15:00:00,145.2,145.36,144.9,145.23,304105.0,124.6326,124.7699,124.3751,124.6583,304105.0
2018-07-25 15:30:00,145.23,146.24,145.1,146.04,691775.0,124.6583,125.5253,124.5467,125.3536,691775.0
2018-07-26 09:30:00,145.93,146.9,145.6,146.79,326513.0,125.2592,126.0918,124.9759,125.9974,326513.0
2018-07-26 10:00:00,146.82,147.62,146.04,146.09,267160.0,126.0231,126.7098,125.3536,125.3965,267160.0
2018-07-26 10:30:00,146.13,146.97,146.07,146.72,292904.0,125.4308,126.1519,125.3793,125.9373,292904.0
2018-07-26 11:00:00,146.75,147.28,146.72,147.18,163936.0,125.963,126.4179,125.9373,126.3321,163936.0
2018-07-26 11:30:00,147.21,147.97,147.19,147.73,198164.0,126.3579,127.0102,126.3407,126.8042,198164.0
2018-07-26 12:00:00,147.81,148.63,147.33,148.45,298438.0,126.8729,127.5767,126.4609,127.4222,298438.0
2018-07-26 12:30:00,148.45,148.51,147.8,148.25,198890.0,127.4222,127.4737,126.8643,127.2506,198890.0
2018-07-26 13:00:00,148.25,148.6,148.14,148.38,204745.0,127.2506,127.551,127.1561,127.3621,204745.0
2018-07-26 13:30:00,148.4,148.49,147.99,148.4,195774.0,127.3793,127.4566,127.0274,127.3793,195774.0
2018-07-26 14:00:00,148.37,148.77,148.17,148.69,200340.0,127.3536,127.6969,127.1819,127.6282,200340.0
2018-07-26 14:30:00,148.71,149.04,148.34,148.4,212664.0,127.6454,127.9286,127.3278,127.3793,212664.0
2018-07-26 15:00:00,148.42,148.47,147.27,147.32,381107.0,127.3965,127.4394,126.4094,126.4523,381107.0
2018-07-26 15:30:00,147.34,147.89,147.34,147.72,534880.0,126.4695,126.9415,126.4695,126.7956,534880.0
2018-07-27 09:30:00,147.82,148.54,147.23,147.51,244122.0,126.8815,127.4995,126.375,126.6154,244122.0
2018-07-27 10:00:00,147.44,148.11,147.44,147.75,180115.0,126.5553,127.1304,126.5553,126.8214,180115.0
2018-07-27 10:30:00,147.72,147.83,147.0,147.37,164960.0,126.7956,126.89,126.1776,126.4952,164960.0
2018-07-27 11:00:00,147.36,147.86,147.2,147.75,151351.0,126.4866,126.9158,126.3493,126.8214,151351.0
2018-07-27 11:30:00,147.75,148.12,147.54,148.07,127977.0,126.8214,127.139,126.6411,127.096,127977.0
2018-07-27 12:00:00,148.08,148.27,147.9,148.09,97656.0,127.1046,127.2677,126.9501,127.1132,97656.0
2018-07-27 12:30:00,148.1,148.12,147.7,147.88,95368.0,127.1218,127.139,126.7785,126.933,95368.0
2018-07-27 13:00:00,147.83,148.65,147.67,148.63,120628.0,126.89,127.5939,126.7527,127.5767,120628.0
2018-07-27 13:30:00,148.61,148.63,148.29,148.55,83646.0,127.5596,127.5767,127.2849,127.5081,83646.0
2018-07-27 14:00:00,148.53,148.68,148.06,148.26,131986.0,127.4909,127.6196,127.0875,127.2591,131986.0
2018-07-27 14:30:00,148.23,148.43,148.07,148.3,152151.0,127.2334,127.4051,127.096,127.2935,152151.0
2018-07-27 15:00:00,148.31,148.71,148.25,148.34,198259.0,127.3021,127.6454,127.2506,127.3278,198259.0
2018-07-27 15:30:00,148.34,148.78,148.27,148.55,456261.0,127.3278,127.7055,127.2677,127.5081,456261.0
2018-07-30 09:30:00,148.03,150.48,148.03,149.85,282566.0,127.0617,129.1647,127.0617,128.6239,282566.0
2018-07-30 10:00:00,149.83,150.05,148.92,149.15,253297.0,128.6067,128.7956,127.8256,128.0231,253297.0
2018-07-30 10:30:00,149.23,149.4,148.42,148.65,156871.0,128.0917,128.2377,127.3965,127.5939,156871.0
2018-07-30 11:00:00,148.65,149.12,148.62,148.92,90142.0,127.5939,127.9973,127.5681,127.8256,90142.0
2018-07-30 11:30:00,148.96,149.21,148.58,148.93,131208.0,127.86,128.0746,127.5338,127.8342,131208.0
2018-07-30 12:00:00,148.9,149.0,148.65,148.8,56282.0,127.8085,127.8943,127.5939,127.7226,56282.0
2018-07-30 12:30:00,148.8,148.95,148.55,148.72,67725.0,127.7226,127.8514,127.5081,127.654,67725.0
2018-07-30 13:00:00,148.7,149.27,148.46,149.27,61534.0,127.6368,128.1261,127.4308,128.1261,61534.0
2018-07-30 13:30:00,149.23,149.55,149.1,149.52,70523.0,128.0917,128.3664,127.9801,128.3407,70523.0
2018-07-30 14:00:00,149.51,149.61,149.09,149.09,73945.0,128.3321,128.4179,127.9716,127.9716,73945.0
2018-07-30 14:30:00,149.1,149.19,148.74,148.8,88661.0,127.9801,128.0574,127.6711,127.7226,88661.0
2018-07-30 15:00:00,148.8,148.95,148.45,148.49,112968.0,127.7226,127.8514,127.4222,127.4566,112968.0
2018-07-30 15:30:00,148.49,148.69,148.33,148.51,349138.0,127.4566,127.6282,127.3192,127.4737,349138.0
2018-07-31 09:30:00,149.55,151.5,148.54,150.83,367163.0,128.3664,130.0402,127.4995,129.4651,367163.0
2018-07-31 10:00:00,150.83,151.35,150.27,150.82,391834.0,129.4651,129.9114,128.9844,129.4565,391834.0
2018-07-31 10:30:00,150.83,151.13,150.52,150.81,205541.0,129.4651,129.7226,129.199,129.4479,205541.0
2018-07-31 11:00:00,150.83,151.14,150.59,150.66,131089.0,129.4651,129.7312,129.2591,129.3192,131089.0
2018-07-31 11:30:00,150.7,150.94,150.33,150.33,108167.0,129.3535,129.5595,129.0359,129.0359,108167.0
2018-07-31 12:00:00,150.35,150.85,150.33,150.63,152869.0,129.0531,129.4823,129.0359,129.2934,152869.0
2018-07-31 12:30:00,150.63,150.77,150.08,150.08,149830.0,129.2934,129.4136,128.8213,128.8213,149830.0
2018-07-31 13:00:00,150.08,150.3,149.97,150.21,152944.0,128.8213,129.0102,128.7269,128.9329,152944.0
2018-07-31 13:30:00,150.2,150.4,149.98,150.06,140108.0,128.9243,129.096,128.7355,128.8042,140108.0
2018-07-31 14:00:00,150.06,150.18,149.62,149.76,128621.0,128.8042,128.9072,128.4265,128.5467,128621.0
2018-07-31 14:30:00,149.76,150.07,149.68,150.0,112773.0,128.5467,128.8127,128.478,128.7527,112773.0
2018-07-31 15:00:00,150.0,150.07,149.85,150.02,136053.0,128.7527,128.8127,128.6239,128.7698,136053.0
2018-07-31 15:30:00,150.02,150.39,149.87,149.89,687676.0,128.7698,129.0874,128.6411,128.6582,687676.0
2018-08-01 09:30:00,149.27,150.4,148.73,148.98,207238.0,128.1261,129.096,127.6626,127.8771,207238.0
2018-08-01 10:00:00,148.9,149.56,148.5,149.48,119296.0,127.8085,128.375,127.4651,128.3063,119296.0
2018-08-01 10:30:00,149.46,149.97,149.29,149.81,118475.0,128.2892,128.7269,128.1432,128.5896,118475.0
2018-08-01 11:00:00,149.83,149.85,149.16,149.28,118046.0,128.6067,128.6239,128.0316,128.1347,118046.0
2018-08-01 11:30:00,149.28,149.3,148.5,148.68,144601.0,128.1347,128.1518,127.4651,127.6196,144601.0
2018-08-01 12:00:00,148.65,148.77,148.1,148.12,132208.0,127.5939,127.6969,127.1218,127.139,132208.0
2018-08-01 12:30:00,148.1,148.73,148.03,148.61,89379.0,127.1218,127.6626,127.0617,127.5596,89379.0
2018-08-01 13:00:00,148.6,148.76,148.52,148.52,82283.0,127.551,127.6883,127.4823,127.4823,82283.0
2018-08-01 13:30:00,148.53,148.58,148.22,148.37,102790.0,127.4909,127.5338,127.2248,127.3536,102790.0
2018-08-01 14:00:00,148.33,148.52,148.14,148.33,195757.0,127.3192,127.4823,127.1561,127.3192,195757.0
2018-08-01 14:30:00,148.34,148.98,148.34,148.95,135645.0,127.3278,127.8771,127.3278,127.8514,135645.0
2018-08-01 15:00:00,148.95,149.0,148.63,148.74,148619.0,127.8514,127.8943,127.5767,127.6711,148619.0
2018-08-01 15:30:00,148.72,148.95,148.29,148.39,368102.0,127.654,127.8514,127.2849,127.3707,368102.0
2018-08-02 09:30:00,147.73,149.92,147.0,149.86,192168.0,126.8042,128.684,126.1776,128.6325,192168.0
2018-08-02 10:00:00,149.86,150.18,149.4,149.91,169391.0,128.6325,128.9072,128.2377,128.6754,169391.0
2018-08-02 10:30:00,149.92,149.94,148.64,149.26,112107.0,128.684,128.7012,127.5853,128.1175,112107.0
2018-08-02 11:00:00,149.3,149.5,149.03,149.31,128409.0,128.1518,128.3235,127.9201,128.1604,128409.0
2018-08-02 11:30:00,149.33,149.5,149.07,149.27,76793.0,128.1776,128.3235,127.9544,128.1261,76793.0
2018-08-02 12:00:00,149.29,149.68,149.15,149.59,85163.0,128.1432,128.478,128.0231,128.4007,85163.0
2018-08-02 12:30:00,149.58,149.6,149.28,149.44,80412.0,128.3922,128.4093,128.1347,128.272,80412.0
2018-08-02 13:00:00,149.47,149.95,149.34,149.82,103140.0,128.2977,128.7097,128.1862,128.5982,103140.0
2018-08-02 13:30:00,149.86,150.07,149.79,150.07,83603.0,128.6325,128.8127,128.5724,128.8127,83603.0
2018-08-02 14:00:00,150.05,150.08,149.78,149.87,90215.0,128.7956,128.8213,128.5638,128.6411,90215.0
2018-08-02 14:30:00,149.87,149.94,149.65,149.9,96915.0,128.6411,128.7012,128.4522,128.6668,96915.0
2018-08-02 15:00:00,149.9,149.99,149.7,149.8,139537.0,128.6668,128.7441,128.4952,128.581,139537.0
2018-08-02 15:30:00,149.8,150.39,149.78,149.97,341624.0,128.581,129.0874,128.5638,128.7269,341624.0
2018-08-03 09:30:00,149.81,150.13,148.74,149.09,147795.0,128.5896,128.8643,127.6711,127.9716,147795.0
2018-08-03 10:00:00,149.14,149.76,148.87,149.76,81168.0,128.0145,128.5467,127.7827,128.5467,81168.0
2018-08-03 10:30:00,149.69,149.86,149.15,149.3,97477.0,128.4866,128.6325,128.0231,128.1518,97477.0
2018-08-03 11:00:00,149.32,149.43,148.86,148.95,75571.0,128.169,128.2634,127.7741,127.8514,75571.0
2018-08-03 11:30:00,148.97,149.4,148.95,149.13,70899.0,127.8686,128.2377,127.8514,128.0059,70899.0
2018-08-03 12:00:00,149.15,149.24,149.0,149.24,60038.0,128.0231,128.1003,127.8943,128.1003,60038.0
2018-08-03 12:30:00,149.24,149.41,149.04,149.31,97104.0,128.1003,128.2462,127.9286,128.1604,97104.0
2018-08-03 13:00:00,149.28,149.64,149.28,149.64,38759.0,128.1347,128.4437,128.1347,128.4437,38759.0
2018-08-03 13:30:00,149.66,149.7,149.42,149.47,49501.0,128.4608,128.4952,128.2548,128.2977,49501.0
2018-08-03 14:00:00,149.44,149.56,149.37,149.45,49290.0,128.272,128.375,128.2119,128.2806,49290.0
2018-08-03 14:30:00,149.47,149.55,149.33,149.55,58395.0,128.2977,128.3664,128.1776,128.3664,58395.0
2018-08-03 15:00:00,149.56,149.91,149.54,149.77,79365.0,128.375,128.6754,128.3578,128.5552,79365.0
2018-08-03 15:30:00,149.77,149.84,149.64,149.8,240311.0,128.5552,128.6153,128.4437,128.581,240311.0
2018-08-06 09:30:00,149.5,150.34,148.6,148.6,265251.0,128.3235,129.0445,127.551,127.551,265251.0
2018-08-06 10:00:00,148.61,149.09,148.25,148.4,244966.0,127.5596,127.9716,127.2506,127.3793,244966.0
2018-08-06 10:30:00,148.42,149.32,148.4,149.27,135142.0,127.3965,128.169,127.3793,128.1261,135142.0
2018-08-06 11:00:00,149.29,149.56,149.17,149.56,104302.0,128.1432,128.375,128.0402,128.375,104302.0
2018-08-06 11:30:00,149.58,149.66,149.37,149.58,90112.0,128.3922,128.4608,128.2119,128.3922,90112.0
2018-08-06 12:00:00,149.59,149.91,149.59,149.74,129636.0,128.4007,128.6754,128.4007,128.5295,129636.0
2018-08-06 12:30:00,149.75,149.81,149.55,149.71,93729.0,128.5381,128.5896,128.3664,128.5037,93729.0
2018-08-06 13:00:00,149.69,150.0,149.39,149.41,116248.0,128.4866,128.7527,128.2291,128.2462,116248.0
2018-08-06 13:30:00,149.41,149.66,149.13,149.16,88234.0,128.2462,128.4608,128.0059,128.0316,88234.0
2018-08-06 14:00:00,149.16,149.85,149.09,149.82,125267.0,128.0316,128.6239,127.9716,128.5982,125267.0
2018-08-06 14:30:00,149.82,149.91,149.53,149.73,124966.0,128.5982,128.6754,128.3492,128.5209,124966.0
2018-08-06 15:00:00,149.69,149.69,149.21,149.3,174361.0,128.4866,128.4866,128.0746,128.1518,174361.0
2018-08-06 15:30:00,149.29,149.46,148.99,149.12,489539.0,128.1432,128.2892,127.8857,127.9973,489539.0
2018-08-07 09:30:00,149.78,150.28,149.04,149.36,191876.0,128.5638,128.993,127.9286,128.2033,191876.0
2018-08-07 10:00:00,149.42,150.3,149.32,149.96,126633.0,128.2548,129.0102,128.169,128.7183,126633.0
2018-08-07 10:30:00,149.96,150.11,149.59,149.9,163597.0,128.7183,128.8471,128.4007,128.6668,163597.0
2018-08-07 11:00:00,149.9,150.07,149.63,149.83,110402.0,128.6668,128.8127,128.4351,128.6067,110402.0
2018-08-07 11:30:00,149.83,150.05,149.64,149.95,81418.0,128.6067,128.7956,128.4437,128.7097,81418.0
2018-08-07 12:00:00,149.98,150.21,149.8,150.02,93918.0,128.7355,128.9329,128.581,128.7698,93918.0
2018-08-07 12:30:00,150.02,150.03,149.82,149.94,69858.0,128.7698,128.7784,128.5982,128.7012,69858.0
2018-08-07 13:00:00,149.94,150.02,149.72,149.78,69721.0,128.7012,128.7698,128.5123,128.5638,69721.0
2018-08-07 13:30:00,149.77,149.96,149.62,149.96,63745.0,128.5552,128.7183,128.4265,128.7183,63745.0
2018-08-07 14:00:00,149.96,150.16,149.94,150.09,90111.0,128.7183,128.89,128.7012,128.8299,90111.0
2018-08-07 14:30:00,150.08,150.11,149.73,149.74,110839.0,128.8213,128.8471,128.5209,128.5295,110839.0
2018-08-07 15:00:00,149.75,149.89,149.6,149.83,121225.0,128.5381,128.6582,128.4093,128.6067,121225.0
2018-08-07 15:30:00,149.82,149.93,149.75,149.87,269895.0,128.5982,128.6926,128.5381,128.6411,269895.0
2018-08-08 09:30:00,149.52,150.28,149.52,150.0,108463.0,128.3407,128.993,128.3407,128.7527,108463.0
2018-08-08 10:00:00,150.04,150.15,149.76,150.02,87621.0,128.787,128.8814,128.5467,128.7698,87621.0
2018-08-08 10:30:00,150.01,150.51,149.76,150.51,89047.0,128.7612,129.1904,128.5467,129.1904,89047.0
2018-08-08 11:00:00,150.56,150.58,150.25,150.48,68027.0,129.2333,129.2505,128.9673,129.1647,68027.0
2018-08-08 11:30:00,150.49,150.84,150.47,150.68,82165.0,129.1733,129.4737,129.1561,129.3363,82165.0
2018-08-08 12:00:00,150.67,150.7,149.9,149.99,91262.0,129.3278,129.3535,128.6668,128.7441,91262.0
2018-08-08 12:30:00,149.98,150.35,149.98,150.23,52608.0,128.7355,129.0531,128.7355,128.9501,52608.0
2018-08-08 13:00:00,150.23,150.61,150.21,150.29,52739.0,128.9501,129.2763,128.9329,129.0016,52739.0
2018-08-08 13:30:00,150.31,150.57,150.27,150.57,59769.0,129.0188,129.2419,128.9844,129.2419,59769.0
2018-08-08 14:00:00,150.55,150.64,150.4,150.6,65883.0,129.2248,129.302,129.096,129.2677,65883.0
2018-08-08 14:30:00,150.62,150.66,150.25,150.33,90107.0,129.2848,129.3192,128.9673,129.0359,90107.0
2018-08-08 15:00:00,150.36,150.48,150.25,150.34,121361.0,129.0617,129.1647,128.9673,129.0445,121361.0
2018-08-08 15:30:00,150.35,150.62,149.94,149.98,285956.0,129.0531,129.2848,128.7012,128.7355,285956.0
2018-08-09 09:30:00,149.76,150.39,149.53,149.99,106773.0,128.5467,129.0874,128.3492,128.7441,106773.0
2018-08-09 10:00:00,150.0,150.04,149.75,149.81,97814.0,128.7527,128.787,128.5381,128.5896,97814.0
2018-08-09 10:30:00,149.81,150.02,149.46,149.55,82214.0,128.5896,128.7698,128.2892,128.3664,82214.0
2018-08-09 11:00:00,149.55,149.72,149.15,149.41,73209.0,128.3664,128.5123,128.0231,128.2462,73209.0
2018-08-09 11:30:00,149.41,149.42,148.84,149.13,71524.0,128.2462,128.2548,127.757,128.0059,71524.0
2018-08-09 12:00:00,149.15,149.23,149.06,149.2,55147.0,128.0231,128.0917,127.9458,128.066,55147.0
2018-08-09 12:30:00,149.19,149.47,149.17,149.44,62548.0,128.0574,128.2977,128.0402,128.272,62548.0
2018-08-09 13:00:00,149.42,149.48,149.17,149.19,69352.0,128.2548,128.3063,128.0402,128.0574,69352.0
2018-08-09 13:30:00,149.17,149.24,148.94,149.02,85050.0,128.0402,128.1003,127.8428,127.9115,85050.0
2018-08-09 14:00:00,149.0,149.04,148.81,148.96,81087.0,127.8943,127.9286,127.7312,127.86,81087.0
2018-08-09 14:30:00,148.95,149.15,148.9,148.96,99554.0,127.8514,128.0231,127.8085,127.86,99554.0
2018-08-09 15:00:00,148.95,149.06,148.92,148.93,120507.0,127.8514,127.9458,127.8256,127.8342,120507.0
2018-08-09 15:30:00,148.93,149.02,148.52,148.77,355496.0,127.8342,127.9115,127.4823,127.6969,355496.0
2018-08-10 09:30:00,148.01,148.94,147.46,148.34,150122.0,127.0445,127.8428,126.5725,127.3278,150122.0
2018-08-10 10:00:00,148.3,148.44,147.85,147.95,91139.0,127.2935,127.4136,126.9072,126.993,91139.0
2018-08-10 10:30:00,147.95,148.94,147.9,148.78,98353.0,126.993,127.8428,126.9501,127.7055,98353.0
2018-08-10 11:00:00,148.82,149.24,148.58,149.02,74863.0,127.7398,128.1003,127.5338,127.9115,74863.0
2018-08-10 11:30:00,149.02,149.15,148.48,148.59,66168.0,127.9115,128.0231,127.448,127.5424,66168.0
2018-08-10 12:00:00,148.59,148.68,148.38,148.49,108839.0,127.5424,127.6196,127.3621,127.4566,108839.0
2018-08-10 12:30:00,148.48,148.72,148.26,148.44,89109.0,127.448,127.654,127.2591,127.4136,89109.0
2018-08-10 13:00:00,148.43,148.48,148.07,148.27,67763.0,127.4051,127.448,127.096,127.2677,67763.0
2018-08-10 13:30:00,148.27,148.28,147.94,148.11,88418.0,127.2677,127.2763,126.9845,127.1304,88418.0
2018-08-10 14:00:00,148.11,148.56,148.09,148.44,177011.0,127.1304,127.5166,127.1132,127.4136,177011.0
2018-08-10 14:30:00,148.44,148.69,148.38,148.63,101550.0,127.4136,127.6282,127.3621,127.5767,101550.0
2018-08-10 15:00:00,148.61,149.4,148.58,149.21,135005.0,127.5596,128.2377,127.5338,128.0746,135005.0
2018-08-10 15:30:00,149.22,149.32,148.77,148.83,261029.0,128.0832,128.169,127.6969,127.7484,261029.0
2018-08-13 09:30:00,148.84,149.82,147.92,149.31,268556.0,127.757,128.5982,126.9673,128.1604,268556.0
2018-08-13 10:00:00,149.34,149.74,148.96,149.28,168441.0,128.1862,128.5295,127.86,128.1347,168441.0
2018-08-13 10:30:00,149.3,149.57,148.92,149.39,145256.0,128.1518,128.3836,127.8256,128.2291,145256.0
2018-08-13 11:00:00,149.44,149.65,149.05,149.12,100383.0,128.272,128.4522,127.9372,127.9973,100383.0
2018-08-13 11:30:00,149.02,149.4,148.92,148.99,177975.0,127.9115,128.2377,127.8256,127.8857,177975.0
2018-08-13 12:00:00,148.96,149.41,148.54,148.71,139885.0,127.86,128.2462,127.4995,127.6454,139885.0
2018-08-13 12:30:00,148.73,148.95,148.57,148.72,76842.0,127.6626,127.8514,127.5252,127.654,76842.0
2018-08-13 13:00:00,148.68,148.99,148.38,148.99,91305.0,127.6196,127.8857,127.3621,127.8857,91305.0
2018-08-13 13:30:00,148.97,149.37,148.97,149.24,93550.0,127.8686,128.2119,127.8686,128.1003,93550.0
2018-08-13 14:00:00,149.25,149.53,149.22,149.38,91700.0,128.1089,128.3492,128.0832,128.2205,91700.0
2018-08-13 14:30:00,149.39,149.43,148.85,148.87,94282.0,128.2291,128.2634,127.7656,127.7827,94282.0
2018-08-13 15:00:00,148.86,149.17,148.65,148.89,152270.0,127.7741,128.0402,127.5939,127.7999,152270.0
2018-08-13 15:30:00,148.9,149.08,148.53,148.63,363330.0,127.8085,127.963,127.4909,127.5767,363330.0
2018-08-14 09:30:00,148.85,150.19,148.85,150.06,180269.0,127.7656,128.9158,127.7656,128.8042,180269.0
2018-08-14 10:00:00,150.11,150.31,149.58,150.21,130157.0,128.8471,129.0188,128.3922,128.9329,130157.0
2018-08-14 10:30:00,150.2,150.55,149.88,150.35,121100.0,128.9243,129.2248,128.6497,129.0531,121100.0
2018-08-14 11:00:00,150.38,150.53,150.08,150.3,132913.0,129.0788,129.2076,128.8213,129.0102,132913.0
2018-08-14 11:30:00,150.29,150.49,149.95,150.01,113545.0,129.0016,129.1733,128.7097,128.7612,113545.0
2018-08-14 12:00:00,150.0,150.49,150.0,150.49,108647.0,128.7527,129.1733,128.7527,129.1733,108647.0
2018-08-14 12:30:00,150.48,150.76,150.3,150.3,102676.0,129.1647,129.405,129.0102,129.0102,102676.0
2018-08-14 13:00:00,150.31,150.45,149.79,149.88,115591.0,129.0188,129.1389,128.5724,128.6497,115591.0
2018-08-14 13:30:00,149.89,150.34,149.79,150.34,132862.0,128.6582,129.0445,128.5724,129.0445,132862.0
2018-08-14 14:00:00,150.32,150.81,150.28,150.74,141770.0,129.0273,129.4479,128.993,129.3878,141770.0
2018-08-14 14:30:00,150.73,150.99,150.66,150.89,139859.0,129.3793,129.6024,129.3192,129.5166,139859.0
2018-08-14 15:00:00,150.88,151.1,150.83,150.84,266883.0,129.508,129.6969,129.4651,129.4737,266883.0
2018-08-14 15:30:00,150.82,150.92,150.06,150.19,605879.0,129.4565,129.5423,128.8042,128.9158,605879.0
2018-08-15 09:30:00,148.32,149.62,147.88,148.63,308803.0,127.3106,128.4265,126.933,127.5767,308803.0
2018-08-15 10:00:00,148.56,148.68,147.78,147.79,237368.0,127.5166,127.6196,126.8471,126.8557,237368.0
2018-08-15 10:30:00,147.76,148.04,147.52,147.82,159822.0,126.83,127.0703,126.624,126.8815,159822.0
2018-08-15 11:00:00,147.81,148.17,147.55,147.91,175286.0,126.8729,127.1819,126.6497,126.9587,175286.0
2018-08-15 11:30:00,147.92,148.06,147.71,147.75,109499.0,126.9673,127.0875,126.787,126.8214,109499.0
2018-08-15 12:00:00,147.75,148.43,147.75,148.43,136825.0,126.8214,127.4051,126.8214,127.4051,136825.0
2018-08-15 12:30:00,148.44,148.64,148.36,148.53,96961.0,127.4136,127.5853,127.345,127.4909,96961.0
2018-08-15 13:00:00,148.58,148.94,148.5,148.67,164398.0,127.5338,127.8428,127.4651,127.6111,164398.0
2018-08-15 13:30:00,148.67,148.78,148.36,148.53,101426.0,127.6111,127.7055,127.345,127.4909,101426.0
2018-08-15 14:00:00,148.53,148.65,148.25,148.25,144471.0,127.4909,127.5939,127.2506,127.2506,144471.0
2018-08-15 14:30:00,148.27,148.67,148.07,148.65,165980.0,127.2677,127.6111,127.096,127.5939,165980.0
2018-08-15 15:00:00,148.67,148.88,148.55,148.7,202199.0,127.6111,127.7913,127.5081,127.6368,202199.0
2018-08-15 15:30:00,148.71,149.25,148.66,148.98,560916.0,127.6454,128.1089,127.6025,127.8771,560916.0
2018-08-16 09:30:00,149.5,150.0,148.95,149.13,194774.0,128.3235,128.7527,127.8514,128.0059,194774.0
2018-08-16 10:00:00,149.13,149.22,148.51,148.85,176291.0,128.0059,128.0832,127.4737,127.7656,176291.0
2018-08-16 10:30:00,148.91,149.21,148.81,149.09,128271.0,127.8171,128.0746,127.7312,127.9716,128271.0
2018-08-16 11:00:00,149.12,149.82,149.12,149.78,103608.0,127.9973,128.5982,127.9973,128.5638,103608.0
2018-08-16 11:30:00,149.8,149.95,149.57,149.84,97711.0,128.581,128.7097,128.3836,128.6153,97711.0
2018-08-16 12:00:00,149.86,150.26,149.78,149.97,284220.0,128.6325,128.9758,128.5638,128.7269,284220.0
2018-08-16 12:30:00,149.98,149.98,149.51,149.51,227900.0,128.7355,128.7355,128.3321,128.3321,227900.0
2018-08-16 13:00:00,149.53,149.86,149.5,149.76,132149.0,128.3492,128.6325,128.3235,128.5467,132149.0
2018-08-16 13:30:00,149.76,149.79,149.32,149.46,119744.0,128.5467,128.5724,128.169,128.2892,119744.0
2018-08-16 14:00:00,149.46,149.53,149.27,149.31,98575.0,128.2892,128.3492,128.1261,128.1604,98575.0
2018-08-16 14:30:00,149.31,149.52,149.14,149.44,96491.0,128.1604,128.3407,128.0145,128.272,96491.0
2018-08-16 15:00:00,149.44,149.52,149.29,149.5,158457.0,128.272,128.3407,128.1432,128.3235,158457.0
2018-08-16 15:30:00,149.5,149.58,149.06,149.27,404387.0,128.3235,128.3922,127.9458,128.1261,404387.0
2018-08-17 09:30:00,149.07,149.93,148.79,149.49,329194.0,127.9544,128.6926,127.7141,128.3149,329194.0
2018-08-17 10:00:00,149.52,149.72,149.33,149.53,113383.0,128.3407,128.5123,128.1776,128.3492,113383.0
2018-08-17 10:30:00,149.51,149.67,149.3,149.42,106059.0,128.3321,128.4694,128.1518,128.2548,106059.0
2018-08-17 11:00:00,149.44,149.99,149.29,149.96,96893.0,128.272,128.7441,128.1432,128.7183,96893.0
2018-08-17 11:30:00,150.0,150.17,149.9,150.07,87758.0,128.7527,128.8986,128.6668,128.8127,87758.0
2018-08-17 12:00:00,150.03,150.1,149.74,149.99,111069.0,128.7784,128.8385,128.5295,128.7441,111069.0
2018-08-17 12:30:00,149.99,150.02,149.58,149.62,68037.0,128.7441,128.7698,128.3922,128.4265,68037.0
2018-08-17 13:00:00,149.62,149.66,149.38,149.43,80874.0,128.4265,128.4608,128.2205,128.2634,80874.0
2018-08-17 13:30:00,149.44,149.65,149.4,149.61,70027.0,128.272,128.4522,128.2377,128.4179,70027.0
2018-08-17 14:00:00,149.6,149.99,149.58,149.84,116227.0,128.4093,128.7441,128.3922,128.6153,116227.0
2018-08-17 14:30:00,149.8,150.04,149.57,149.7,132319.0,128.581,128.787,128.3836,128.4952,132319.0
2018-08-17 15:00:00,149.7,149.77,149.55,149.69,169264.0,128.4952,128.5552,128.3664,128.4866,169264.0
2018-08-17 15:30:00,149.69,149.75,149.32,149.45,415086.0,128.4866,128.5381,128.169,128.2806,415086.0
2018-08-20 09:30:00,150.22,150.99,150.14,150.67,213354.0,128.9415,129.6024,128.8728,129.3278,213354.0
2018-08-20 10:00:00,150.66,151.22,150.62,151.2,182871.0,129.3192,129.7999,129.2848,129.7827,182871.0
2018-08-20 10:30:00,151.17,151.2,150.63,150.79,83958.0,129.7569,129.7827,129.2934,129.4308,83958.0
2018-08-20 11:00:00,150.81,151.59,150.79,151.44,125437.0,129.4479,130.1174,129.4308,129.9887,125437.0
2018-08-20 11:30:00,151.46,151.66,151.18,151.29,165742.0,130.0059,130.1775,129.7655,129.8599,165742.0
2018-08-20 12:00:00,151.29,151.77,151.24,151.66,164440.0,129.8599,130.2719,129.817,130.1775,164440.0
2018-08-20 12:30:00,151.65,151.65,151.33,151.52,118806.0,130.1689,130.1689,129.8943,130.0574,118806.0
2018-08-20 13:00:00,151.52,151.79,151.4,151.5,261329.0,130.0574,130.2891,129.9544,130.0402,261329.0
2018-08-20 13:30:00,151.51,151.66,151.29,151.3,108069.0,130.0488,130.1775,129.8599,129.8685,108069.0
2018-08-20 14:00:00,151.3,151.32,150.87,151.12,195136.0,129.8685,129.8857,129.4994,129.714,195136.0
2018-08-20 14:30:00,151.13,151.2,150.74,150.8,155531.0,129.7226,129.7827,129.3878,129.4393,155531.0
2018-08-20 15:00:00,150.81,151.02,150.8,150.89,142934.0,129.4479,129.6282,129.4393,129.5166,142934.0
2018-08-20 15:30:00,150.89,151.1,150.78,150.84,378787.0,129.5166,129.6969,129.4222,129.4737,378787.0
2018-08-21 09:30:00,150.79,151.97,150.62,151.91,165122.0,129.4308,130.4436,129.2848,130.3921,165122.0
2018-08-21 10:00:00,151.88,151.91,151.11,151.29,133526.0,130.3664,130.3921,129.7054,129.8599,133526.0
2018-08-21 10:30:00,151.3,151.34,151.06,151.11,119567.0,129.8685,129.9029,129.6625,129.7054,119567.0
2018-08-21 11:00:00,151.13,151.26,150.85,150.93,103181.0,129.7226,129.8342,129.4823,129.5509,103181.0
2018-08-21 11:30:00,150.94,151.57,150.91,151.55,91820.0,129.5595,130.1003,129.5338,130.0831,91820.0
2018-08-21 12:00:00,151.55,151.78,151.47,151.53,72839.0,130.0831,130.2805,130.0144,130.0659,72839.0
2018-08-21 12:30:00,151.53,151.77,151.47,151.65,76312.0,130.0659,130.2719,130.0144,130.1689,76312.0
2018-08-21 13:00:00,151.65,151.73,151.52,151.62,114005.0,130.1689,130.2376,130.0574,130.1432,114005.0
2018-08-21 13:30:00,151.63,151.8,151.58,151.71,80064.0,130.1518,130.2977,130.1089,130.2204,80064.0
2018-08-21 14:00:00,151.69,151.96,151.63,151.93,124952.0,130.2033,130.435,130.1518,130.4093,124952.0
2018-08-21 14:30:00,151.93,151.96,151.48,151.63,167687.0,130.4093,130.435,130.023,130.1518,167687.0
2018-08-21 15:00:00,151.62,151.94,151.6,151.81,167588.0,130.1432,130.4179,130.126,130.3063,167588.0
2018-08-21 15:30:00,151.81,151.94,151.57,151.57,483631.0,130.3063,130.4179,130.1003,130.1003,483631.0
2018-08-22 09:30:00,151.13,151.44,150.65,150.91,153422.0,129.7226,129.9887,129.3106,129.5338,153422.0
2018-08-22 10:00:00,150.93,151.22,150.84,151.01,108605.0,129.5509,129.7999,129.4737,129.6196,108605.0
2018-08-22 10:30:00,151.0,151.26,150.81,151.04,130647.0,129.611,129.8342,129.4479,129.6453,130647.0
2018-08-22 11:00:00,151.03,151.1,150.8,150.96,120562.0,129.6368,129.6969,129.4393,129.5767,120562.0
2018-08-22 11:30:00,150.97,150.97,150.58,150.75,92397.0,129.5853,129.5853,129.2505,129.3964,92397.0
2018-08-22 12:00:00,150.73,150.84,150.52,150.54,78195.0,129.3793,129.4737,129.199,129.2162,78195.0
2018-08-22 12:30:00,150.53,150.58,150.4,150.44,107991.0,129.2076,129.2505,129.096,129.1303,107991.0
2018-08-22 13:00:00,150.46,150.47,150.21,150.3,89447.0,129.1475,129.1561,128.9329,129.0102,89447.0
2018-08-22 13:30:00,150.29,150.48,150.29,150.48,88475.0,129.0016,129.1647,129.0016,129.1647,88475.0
2018-08-22 14:00:00,150.48,150.66,150.35,150.48,116320.0,129.1647,129.3192,129.0531,129.1647,116320.0
2018-08-22 14:30:00,150.46,150.53,150.32,150.53,111487.0,129.1475,129.2076,129.0273,129.2076,111487.0
2018-08-22 15:00:00,150.54,150.66,150.47,150.49,110533.0,129.2162,129.3192,129.1561,129.1733,110533.0
2018-08-22 15:30:00,150.5,150.68,150.32,150.33,330518.0,129.1818,129.3363,129.0273,129.0359,330518.0
2018-08-23 09:30:00,150.43,150.74,149.77,149.94,164772.0,129.1218,129.3878,128.5552,128.7012,164772.0
2018-08-23 10:00:00,149.88,150.41,149.83,150.36,88269.0,128.6497,129.1046,128.6067,129.0617,88269.0
2018-08-23 10:30:00,150.38,150.58,150.05,150.1,81589.0,129.0788,129.2505,128.7956,128.8385,81589.0
2018-08-23 11:00:00,150.09,150.5,150.0,150.19,84544.0,128.8299,129.1818,128.7527,128.9158,84544.0
2018-08-23 11:30:00,150.23,150.39,150.1,150.11,59486.0,128.9501,129.0874,128.8385,128.8471,59486.0
2018-08-23 12:00:00,150.13,150.23,150.03,150.1,62232.0,128.8643,128.9501,128.7784,128.8385,62232.0
2018-08-23 12:30:00,150.08,150.1,149.63,149.82,104021.0,128.8213,128.8385,128.4351,128.5982,104021.0
2018-08-23 13:00:00,149.81,149.9,149.57,149.85,68614.0,128.5896,128.6668,128.3836,128.6239,68614.0
2018-08-23 13:30:00,149.85,149.88,149.7,149.85,58900.0,128.6239,128.6497,128.4952,128.6239,58900.0
2018-08-23 14:00:00,149.86,150.19,149.84,150.19,62397.0,128.6325,128.9158,128.6153,128.9158,62397.0
2018-08-23 14:30:00,150.19,150.28,150.09,150.18,78616.0,128.9158,128.993,128.8299,128.9072,78616.0
2018-08-23 15:00:00,150.16,150.39,150.16,150.35,99811.0,128.89,129.0874,128.89,129.0531,99811.0
2018-08-23 15:30:00,150.35,150.36,149.98,150.24,247469.0,129.0531,129.0617,128.7355,128.9587,247469.0
2018-08-24 09:30:00,151.28,151.46,150.43,150.64,165596.0,129.8514,130.0059,129.1218,129.302,165596.0
2018-08-24 10:00:00,150.69,150.96,150.48,150.78,119625.0,129.3449,129.5767,129.1647,129.4222,119625.0
2018-08-24 10:30:00,150.81,151.06,150.71,150.88,78602.0,129.4479,129.6625,129.3621,129.508,78602.0
2018-08-24 11:00:00,150.89,151.22,150.73,151.1,75196.0,129.5166,129.7999,129.3793,129.6969,75196.0
2018-08-24 11:30:00,151.12,151.28,151.02,151.19,77550.0,129.714,129.8514,129.6282,129.7741,77550.0
2018-08-24 12:00:00,151.22,151.33,151.15,151.3,78429.0,129.7999,129.8943,129.7398,129.8685,78429.0
2018-08-24 12:30:00,151.31,151.32,151.02,151.14,83515.0,129.8771,129.8857,129.6282,129.7312,83515.0
2018-08-24 13:00:00,151.15,151.22,150.88,150.91,53853.0,129.7398,129.7999,129.508,129.5338,53853.0
2018-08-24 13:30:00,150.9,150.9,150.56,150.71,73144.0,129.5252,129.5252,129.2333,129.3621,73144.0
2018-08-24 14:00:00,150.7,150.7,150.47,150.49,112578.0,129.3535,129.3535,129.1561,129.1733,112578.0
2018-08-24 14:30:00,150.48,150.49,150.29,150.33,157605.0,129.1647,129.1733,129.0016,129.0359,157605.0
2018-08-24 15:00:00,150.33,150.4,149.97,150.0,245388.0,129.0359,129.096,128.7269,128.7527,245388.0
2018-08-24 15:30:00,149.99,150.37,149.92,150.14,348208.0,128.7441,129.0703,128.684,128.8728,348208.0
2018-08-27 09:30:00,151.35,152.66,151.16,152.15,221522.0,129.9114,131.0359,129.7484,130.5981,221522.0
2018-08-27 10:00:00,152.17,152.69,151.95,152.49,151394.0,130.6153,131.0616,130.4264,130.89,151394.0
2018-08-27 10:30:00,152.47,152.48,152.02,152.43,195843.0,130.8728,130.8814,130.4865,130.8385,195843.0
2018-08-27 11:00:00,152.41,152.82,152.37,152.78,165038.0,130.8213,131.1732,130.787,131.1389,165038.0
2018-08-27 11:30:00,152.78,152.92,152.57,152.87,112217.0,131.1389,131.259,130.9586,131.2161,112217.0
2018-08-27 12:00:00,152.87,152.98,152.81,152.89,90793.0,131.2161,131.3106,131.1646,131.2333,90793.0
2018-08-27 12:30:00,152.9,153.03,152.56,152.67,131926.0,131.2419,131.3535,130.95,131.0445,131926.0
2018-08-27 13:00:00,152.67,152.92,152.56,152.72,138677.0,131.0445,131.259,130.95,131.0874,138677.0
2018-08-27 13:30:00,152.73,152.85,152.65,152.8,102771.0,131.096,131.199,131.0273,131.156,102771.0
2018-08-27 14:00:00,152.8,153.04,152.69,153.04,115654.0,131.156,131.3621,131.0616,131.3621,115654.0
2018-08-27 14:30:00,153.04,153.04,152.76,152.88,183117.0,131.3621,131.3621,131.1217,131.2247,183117.0
2018-08-27 15:00:00,152.88,152.93,152.66,152.89,191121.0,131.2247,131.2676,131.0359,131.2333,191121.0
2018-08-27 15:30:00,152.88,152.93,152.69,152.8,417125.0,131.2247,131.2676,131.0616,131.156,417125.0
2018-08-28 09:30:00,153.34,153.72,152.34,152.57,376519.0,131.6196,131.9457,130.7612,130.9586,376519.0
2018-08-28 10:00:00,152.56,152.74,151.56,151.88,251359.0,130.95,131.1045,130.0917,130.3664,251359.0
2018-08-28 10:30:00,151.9,152.07,151.51,151.92,292055.0,130.3835,130.5295,130.0488,130.4007,292055.0
2018-08-28 11:00:00,151.91,152.03,151.8,152.0,167844.0,130.3921,130.4951,130.2977,130.4694,167844.0
2018-08-28 11:30:00,152.0,152.0,151.51,151.55,110070.0,130.4694,130.4694,130.0488,130.0831,110070.0
2018-08-28 12:00:00,151.53,151.58,151.16,151.22,293366.0,130.0659,130.1089,129.7484,129.7999,293366.0
2018-08-28 12:30:00,151.24,151.56,151.18,151.51,117922.0,129.817,130.0917,129.7655,130.0488,117922.0
2018-08-28 13:00:00,151.53,151.57,151.23,151.29,155869.0,130.0659,130.1003,129.8084,129.8599,155869.0
2018-08-28 13:30:00,151.29,151.37,151.17,151.34,152560.0,129.8599,129.9286,129.7569,129.9029,152560.0
2018-08-28 14:00:00,151.36,151.82,151.32,151.79,155188.0,129.92,130.3149,129.8857,130.2891,155188.0
2018-08-28 14:30:00,151.79,151.82,151.39,151.42,200748.0,130.2891,130.3149,129.9458,129.9715,200748.0
2018-08-28 15:00:00,151.42,151.46,151.24,151.37,184131.0,129.9715,130.0059,129.817,129.9286,184131.0
2018-08-28 15:30:00,151.37,151.44,151.01,151.26,661517.0,129.9286,129.9887,129.6196,129.8342,661517.0
2018-08-29 09:30:00,151.38,152.0,150.8,151.08,174506.0,129.9372,130.4694,129.4393,129.6797,174506.0
2018-08-29 10:00:00,151.09,151.13,150.79,151.02,101993.0,129.6883,129.7226,129.4308,129.6282,101993.0
2018-08-29 10:30:00,151.06,151.36,150.96,151.36,121914.0,129.6625,129.92,129.5767,129.92,121914.0
2018-08-29 11:00:00,151.35,151.55,151.22,151.25,100557.0,129.9114,130.0831,129.7999,129.8256,100557.0
2018-08-29 11:30:00,151.23,151.33,150.91,151.18,213234.0,129.8084,129.8943,129.5338,129.7655,213234.0
2018-08-29 12:00:00,151.19,151.54,151.13,151.5,99121.0,129.7741,130.0745,129.7226,130.0402,99121.0
2018-08-29 12:30:00,151.49,151.55,151.23,151.23,70828.0,130.0316,130.0831,129.8084,129.8084,70828.0
2018-08-29 13:00:00,151.23,151.31,150.89,150.94,94651.0,129.8084,129.8771,129.5166,129.5595,94651.0
2018-08-29 13:30:00,150.93,150.97,150.66,150.75,111959.0,129.5509,129.5853,129.3192,129.3964,111959.0
2018-08-29 14:00:00,150.75,150.98,150.73,150.94,106633.0,129.3964,129.5938,129.3793,129.5595,106633.0
2018-08-29 14:30:00,150.93,151.05,150.87,151.0,137902.0,129.5509,129.6539,129.4994,129.611,137902.0
2018-08-29 15:00:00,151.0,151.11,150.87,150.96,166845.0,129.611,129.7054,129.4994,129.5767,166845.0
2018-08-29 15:30:00,150.96,151.09,150.63,150.82,355481.0,129.5767,129.6883,129.2934,129.4565,355481.0
2018-08-30 09:30:00,149.7,150.0,149.05,149.59,225306.0,129.1817,129.4406,128.6208,129.0868,225306.0
2018-08-30 10:00:00,149.57,149.59,149.17,149.44,197248.0,129.0696,129.0868,128.7244,128.9574,197248.0
2018-08-30 10:30:00,149.43,149.76,149.3,149.64,218325.0,128.9488,129.2335,128.8366,129.13,218325.0
2018-08-30 11:00:00,149.65,149.89,149.47,149.59,157645.0,129.1386,129.3457,128.9833,129.0868,157645.0
2018-08-30 11:30:00,149.59,149.91,149.59,149.72,106350.0,129.0868,129.363,129.0868,129.199,106350.0
2018-08-30 12:00:00,149.72,150.14,149.7,150.0,111794.0,129.199,129.5614,129.1817,129.4406,111794.0
2018-08-30 12:30:00,150.01,150.28,149.96,150.18,98101.0,129.4493,129.6823,129.4061,129.596,98101.0
2018-08-30 13:00:00,150.18,150.24,150.07,150.13,84643.0,129.596,129.6477,129.501,129.5528,84643.0
2018-08-30 13:30:00,150.13,150.27,150.07,150.12,77884.0,129.5528,129.6736,129.501,129.5442,77884.0
2018-08-30 14:00:00,150.12,150.19,149.12,149.31,198570.0,129.5442,129.6046,128.6812,128.8452,198570.0
2018-08-30 14:30:00,149.3,149.8,149.3,149.59,196605.0,128.8366,129.268,128.8366,129.0868,196605.0
2018-08-30 15:00:00,149.58,149.72,149.41,149.65,200828.0,129.0782,129.199,128.9315,129.1386,200828.0
2018-08-30 15:30:00,149.65,149.97,149.63,149.73,360238.0,129.1386,129.4147,129.1213,129.2076,360238.0
2018-08-31 09:30:00,149.39,150.39,149.0,150.23,154077.0,128.9142,129.7772,128.5777,129.6391,154077.0
2018-08-31 10:00:00,150.2,150.78,150.11,150.48,153618.0,129.6132,130.1137,129.5356,129.8548,153618.0
2018-08-31 10:30:00,150.43,150.56,150.06,150.21,89344.0,129.8117,129.9239,129.4924,129.6218,89344.0
2018-08-31 11:00:00,150.22,150.34,149.98,150.03,88350.0,129.6305,129.734,129.4234,129.4665,88350.0
2018-08-31 11:30:00,150.04,150.34,150.04,150.09,82975.0,129.4751,129.734,129.4751,129.5183,82975.0
2018-08-31 12:00:00,150.07,150.08,149.88,149.98,70632.0,129.501,129.5097,129.3371,129.4234,70632.0
2018-08-31 12:30:00,149.97,150.21,149.77,150.16,73128.0,129.4147,129.6218,129.2422,129.5787,73128.0
2018-08-31 13:00:00,150.16,150.36,150.12,150.28,63492.0,129.5787,129.7513,129.5442,129.6823,63492.0
2018-08-31 13:30:00,150.26,150.37,150.13,150.24,62669.0,129.665,129.7599,129.5528,129.6477,62669.0
2018-08-31 14:00:00,150.23,150.26,149.8,149.89,80352.0,129.6391,129.665,129.268,129.3457,80352.0
2018-08-31 14:30:00,149.9,149.98,149.74,149.91,117667.0,129.3543,129.4234,129.2163,129.363,117667.0
2018-08-31 15:00:00,149.92,150.26,149.92,150.07,169882.0,129.3716,129.665,129.3716,129.501,169882.0
2018-08-31 15:30:00,150.08,150.81,150.08,150.57,761470.0,129.5097,130.1396,129.5097,129.9325,761470.0
2018-09-04 09:30:00,149.81,151.14,149.71,150.73,282839.0,129.2767,130.4244,129.1904,130.0706,282839.0
2018-09-04 10:00:00,150.74,151.46,150.74,151.19,233709.0,130.0792,130.7005,130.0792,130.4675,233709.0
2018-09-04 10:30:00,151.19,151.7,151.17,151.35,299388.0,130.4675,130.9076,130.4503,130.6056,299388.0
2018-09-04 11:00:00,151.33,151.52,151.19,151.5,204844.0,130.5883,130.7523,130.4675,130.735,204844.0
2018-09-04 11:30:00,151.48,151.49,151.09,151.33,230877.0,130.7178,130.7264,130.3812,130.5883,230877.0
2018-09-04 12:00:00,151.33,151.43,151.14,151.41,176442.0,130.5883,130.6746,130.4244,130.6574,176442.0
2018-09-04 12:30:00,151.39,151.55,151.2,151.55,224012.0,130.6401,130.7782,130.4762,130.7782,224012.0
2018-09-04 13:00:00,151.56,151.71,151.47,151.63,209760.0,130.7868,130.9163,130.7091,130.8472,209760.0
2018-09-04 13:30:00,151.64,151.68,151.26,151.31,221823.0,130.8558,130.8904,130.5279,130.5711,221823.0
2018-09-04 14:00:00,151.32,151.45,151.21,151.38,228740.0,130.5797,130.6919,130.4848,130.6315,228740.0
2018-09-04 14:30:00,151.37,151.4,151.2,151.32,267964.0,130.6229,130.6487,130.4762,130.5797,267964.0
2018-09-04 15:00:00,151.32,151.36,151.16,151.24,307766.0,130.5797,130.6142,130.4416,130.5107,307766.0
2018-09-04 15:30:00,151.25,151.34,150.96,151.27,844835.0,130.5193,130.597,130.269,130.5366,844835.0
2018-09-05 09:30:00,151.0,152.05,150.43,151.93,514811.0,130.3036,131.2097,129.8117,131.1061,514811.0
2018-09-05 10:00:00,151.93,152.33,151.7,152.17,224239.0,131.1061,131.4513,130.9076,131.3132,224239.0
2018-09-05 10:30:00,152.15,152.46,151.27,152.34,264442.0,131.2959,131.5635,130.5366,131.4599,264442.0
2018-09-05 11:00:00,152.35,153.16,152.29,152.88,241487.0,131.4685,132.1675,131.4168,131.9259,241487.0
2018-09-05 11:30:00,152.89,153.6,152.75,153.44,226118.0,131.9345,132.5472,131.8137,132.4091,226118.0
2018-09-05 12:00:00,153.44,153.68,153.24,153.37,247189.0,132.4091,132.6162,132.2365,132.3487,247189.0
2018-09-05 12:30:00,153.38,153.58,153.18,153.18,220653.0,132.3574,132.5299,132.1848,132.1848,220653.0
2018-09-05 13:00:00,153.18,153.67,153.15,153.65,123909.0,132.1848,132.6076,132.1589,132.5904,123909.0
2018-09-05 13:30:00,153.66,154.12,153.65,153.9,196386.0,132.599,132.9959,132.5904,132.8061,196386.0
2018-09-05 14:00:00,153.91,154.04,153.77,153.88,135878.0,132.8147,132.9269,132.6939,132.7888,135878.0
2018-09-05 14:30:00,153.89,153.96,153.66,153.75,190116.0,132.7975,132.8579,132.599,132.6766,190116.0
2018-09-05 15:00:00,153.76,154.16,153.7,154.09,340015.0,132.6853,133.0304,132.6335,132.97,340015.0
2018-09-05 15:30:00,154.09,154.29,153.8,154.18,812001.0,132.97,133.1426,132.7198,133.0477,812001.0
2018-09-06 09:30:00,154.81,155.9,154.25,155.83,317025.0,133.5914,134.532,133.1081,134.4716,317025.0
2018-09-06 10:00:00,155.83,155.96,155.29,155.6,273973.0,134.4716,134.5837,134.0056,134.2731,273973.0
2018-09-06 10:30:00,155.59,155.59,154.62,154.84,154458.0,134.2645,134.2645,133.4274,133.6172,154458.0
2018-09-06 11:00:00,154.86,155.08,154.52,154.91,132469.0,133.6345,133.8244,133.3411,133.6777,132469.0
2018-09-06 11:30:00,154.89,155.23,154.84,155.12,115793.0,133.6604,133.9538,133.6172,133.8589,115793.0
2018-09-06 12:00:00,155.09,155.27,154.99,155.15,108080.0,133.833,133.9883,133.7467,133.8848,108080.0
2018-09-06 12:30:00,155.18,155.25,154.88,154.9,140579.0,133.9106,133.9711,133.6518,133.669,140579.0
2018-09-06 13:00:00,154.9,155.09,154.73,154.96,176710.0,133.669,133.833,133.5223,133.7208,176710.0
2018-09-06 13:30:00,154.94,155.24,154.9,154.98,106165.0,133.7035,133.9624,133.669,133.7381,106165.0
2018-09-06 14:00:00,154.97,155.12,154.83,155.0,141941.0,133.7294,133.8589,133.6086,133.7553,141941.0
2018-09-06 14:30:00,154.99,155.42,154.96,155.18,127185.0,133.7467,134.1178,133.7208,133.9106,127185.0
2018-09-06 15:00:00,155.19,155.6,155.18,155.52,226793.0,133.9193,134.2731,133.9106,134.204,226793.0
2018-09-06 15:30:00,155.52,155.53,154.64,154.65,532360.0,134.204,134.2127,133.4447,133.4533,532360.0
2018-09-07 09:30:00,154.18,155.35,154.06,154.87,364207.0,133.0477,134.0573,132.9442,133.6431,364207.0
2018-09-07 10:00:00,154.96,155.53,154.85,155.44,273033.0,133.7208,134.2127,133.6259,134.135,273033.0
2018-09-07 10:30:00,155.44,155.88,155.31,155.66,332118.0,134.135,134.5147,134.0228,134.3249,332118.0
2018-09-07 11:00:00,155.67,156.35,155.66,156.25,321633.0,134.3335,134.9203,134.3249,134.834,321633.0
2018-09-07 11:30:00,156.26,156.6,156.0,156.02,204373.0,134.8426,135.136,134.6183,134.6355,204373.0
2018-09-07 12:00:00,156.02,156.12,155.54,155.55,169479.0,134.6355,134.7218,134.2213,134.2299,169479.0
2018-09-07 12:30:00,155.54,155.71,155.22,155.31,222047.0,134.2213,134.368,133.9452,134.0228,222047.0
2018-09-07 13:00:00,155.29,155.32,154.77,155.08,219292.0,134.0056,134.0315,133.5568,133.8244,219292.0
2018-09-07 13:30:00,155.08,155.17,154.83,155.02,113168.0,133.8244,133.902,133.6086,133.7726,113168.0
2018-09-07 14:00:00,155.02,155.43,155.0,155.41,182843.0,133.7726,134.1264,133.7553,134.1091,182843.0
2018-09-07 14:30:00,155.41,155.51,155.32,155.43,155576.0,134.1091,134.1954,134.0315,134.1264,155576.0
2018-09-07 15:00:00,155.43,155.43,155.08,155.24,284333.0,134.1264,134.1264,133.8244,133.9624,284333.0
2018-09-07 15:30:00,155.24,155.3,154.84,155.09,737367.0,133.9624,134.0142,133.6172,133.833,737367.0
2018-09-10 09:30:00,155.94,156.91,155.94,156.39,328397.0,134.5665,135.4035,134.5665,134.9548,328397.0
2018-09-10 10:00:00,156.41,156.5,155.93,156.35,217560.0,134.9721,135.0497,134.5578,134.9203,217560.0
2018-09-10 10:30:00,156.36,156.47,155.99,156.02,182728.0,134.9289,135.0238,134.6096,134.6355,182728.0
2018-09-10 11:00:00,156.0,156.46,155.94,156.3,199732.0,134.6183,135.0152,134.5665,134.8771,199732.0
2018-09-10 11:30:00,156.3,156.4,156.06,156.25,149269.0,134.8771,134.9634,134.67,134.834,149269.0
2018-09-10 12:00:00,156.25,156.62,156.25,156.29,106385.0,134.834,135.1533,134.834,134.8685,106385.0
2018-09-10 12:30:00,156.29,156.54,156.27,156.39,122557.0,134.8685,135.0842,134.8512,134.9548,122557.0
2018-09-10 13:00:00,156.39,156.51,156.3,156.48,116719.0,134.9548,135.0584,134.8771,135.0325,116719.0
2018-09-10 13:30:00,156.48,156.6,156.28,156.34,130234.0,135.0325,135.136,134.8599,134.9117,130234.0
2018-09-10 14:00:00,156.32,156.51,156.25,156.5,230939.0,134.8944,135.0584,134.834,135.0497,230939.0
2018-09-10 14:30:00,156.5,156.62,156.12,156.14,217728.0,135.0497,135.1533,134.7218,134.7391,217728.0
2018-09-10 15:00:00,156.15,156.41,156.08,156.31,253118.0,134.7477,134.9721,134.6873,134.8858,253118.0
2018-09-10 15:30:00,156.31,156.43,155.91,155.96,721001.0,134.8858,134.9893,134.5406,134.5837,721001.0
2018-09-11 09:30:00,155.96,156.06,154.82,156.02,204234.0,134.5837,134.67,133.6,134.6355,204234.0
2018-09-11 10:00:00,156.04,156.6,155.95,156.54,213208.0,134.6528,135.136,134.5751,135.0842,213208.0
2018-09-11 10:30:00,156.54,156.54,155.94,156.22,134307.0,135.0842,135.0842,134.5665,134.8081,134307.0
2018-09-11 11:00:00,156.24,156.8,156.16,156.73,251453.0,134.8254,135.3086,134.7563,135.2482,251453.0
2018-09-11 11:30:00,156.74,156.81,156.55,156.67,194810.0,135.2568,135.3172,135.0929,135.1964,194810.0
2018-09-11 12:00:00,156.68,156.71,156.47,156.56,141756.0,135.2051,135.2309,135.0238,135.1015,141756.0
2018-09-11 12:30:00,156.56,156.67,156.3,156.61,248701.0,135.1015,135.1964,134.8771,135.1446,248701.0
2018-09-11 13:00:00,156.6,156.65,156.2,156.27,106661.0,135.136,135.1792,134.7908,134.8512,106661.0
2018-09-11 13:30:00,156.27,156.39,156.2,156.35,95140.0,134.8512,134.9548,134.7908,134.9203,95140.0
2018-09-11 14:00:00,156.34,156.57,156.25,156.48,115260.0,134.9117,135.1101,134.834,135.0325,115260.0
2018-09-11 14:30:00,156.47,156.57,156.31,156.31,137253.0,135.0238,135.1101,134.8858,134.8858,137253.0
2018-09-11 15:00:00,156.31,156.33,156.07,156.15,169632.0,134.8858,134.903,134.6787,134.7477,169632.0
2018-09-11 15:30:00,156.15,156.43,155.96,156.3,510895.0,134.7477,134.9893,134.5837,134.8771,510895.0
2018-09-12 09:30:00,156.46,157.69,156.06,157.17,250670.0,135.0152,136.0766,134.67,135.6279,250670.0
2018-09-12 10:00:00,157.18,157.4,156.53,156.56,227569.0,135.6365,135.8264,135.0756,135.1015,227569.0
2018-09-12 10:30:00,156.56,157.06,156.52,157.0,173345.0,135.1015,135.533,135.067,135.4812,173345.0
2018-09-12 11:00:00,157.0,157.53,156.81,157.51,345185.0,135.4812,135.9385,135.3172,135.9213,345185.0
2018-09-12 11:30:00,157.52,157.62,157.04,157.12,188398.0,135.9299,136.0162,135.5157,135.5847,188398.0
2018-09-12 12:00:00,157.14,157.44,157.08,157.42,175967.0,135.602,135.8609,135.5502,135.8436,175967.0
2018-09-12 12:30:00,157.43,157.52,157.15,157.17,157450.0,135.8523,135.9299,135.6106,135.6279,157450.0
2018-09-12 13:00:00,157.16,157.22,156.97,157.06,191711.0,135.6193,135.671,135.4553,135.533,191711.0
2018-09-12 13:30:00,157.07,157.33,156.99,157.33,101515.0,135.5416,135.766,135.4726,135.766,101515.0
2018-09-12 14:00:00,157.34,157.64,157.28,157.56,198932.0,135.7746,136.0335,135.7228,135.9644,198932.0
2018-09-12 14:30:00,157.57,157.57,157.3,157.48,166233.0,135.9731,135.9731,135.7401,135.8954,166233.0
2018-09-12 15:00:00,157.48,157.51,157.36,157.4,291848.0,135.8954,135.9213,135.7918,135.8264,291848.0
2018-09-12 15:30:00,157.41,157.45,156.95,156.99,514532.0,135.835,135.8695,135.438,135.4726,514532.0
2018-09-13 09:30:00,157.62,157.95,156.79,157.03,192087.0,136.0162,136.301,135.3,135.5071,192087.0
2018-09-13 10:00:00,157.06,157.6,157.0,157.44,154921.0,135.533,135.999,135.4812,135.8609,154921.0
2018-09-13 10:30:00,157.47,157.73,157.34,157.41,103597.0,135.8868,136.1111,135.7746,135.835,103597.0
2018-09-13 11:00:00,157.43,157.6,157.04,157.05,114444.0,135.8523,135.999,135.5157,135.5243,114444.0
2018-09-13 11:30:00,157.06,157.1,156.78,156.84,127209.0,135.533,135.5675,135.2913,135.3431,127209.0
2018-09-13 12:00:00,156.85,156.92,156.62,156.75,117412.0,135.3518,135.4122,135.1533,135.2655,117412.0
2018-09-13 12:30:00,156.76,156.77,156.43,156.46,91532.0,135.2741,135.2827,134.9893,135.0152,91532.0
2018-09-13 13:00:00,156.46,156.49,156.07,156.23,144072.0,135.0152,135.0411,134.6787,134.8167,144072.0
2018-09-13 13:30:00,156.25,156.48,156.24,156.44,161549.0,134.834,135.0325,134.8254,134.9979,161549.0
2018-09-13 14:00:00,156.44,156.81,156.43,156.79,173153.0,134.9979,135.3172,134.9893,135.3,173153.0
2018-09-13 14:30:00,156.8,157.16,156.7,157.15,163824.0,135.3086,135.6193,135.2223,135.6106,163824.0
2018-09-13 15:00:00,157.14,157.14,156.73,156.75,286781.0,135.602,135.602,135.2482,135.2655,286781.0
2018-09-13 15:30:00,156.75,156.77,156.48,156.63,513678.0,135.2655,135.2827,135.0325,135.1619,513678.0
2018-09-14 09:30:00,157.1,157.1,156.15,156.38,145780.0,135.5675,135.5675,134.7477,134.9462,145780.0
2018-09-14 10:00:00,156.38,157.32,156.35,157.29,115065.0,134.9462,135.7573,134.9203,135.7314,115065.0
2018-09-14 10:30:00,157.31,157.8,157.26,157.7,145375.0,135.7487,136.1715,135.7056,136.0852,145375.0
2018-09-14 11:00:00,157.7,157.76,157.45,157.48,90774.0,136.0852,136.137,135.8695,135.8954,90774.0
2018-09-14 11:30:00,157.47,157.75,157.19,157.72,106381.0,135.8868,136.1284,135.6452,136.1025,106381.0
2018-09-14 12:00:00,157.73,157.73,156.89,157.08,73260.0,136.1111,136.1111,135.3863,135.5502,73260.0
2018-09-14 12:30:00,157.08,157.08,156.8,156.82,51530.0,135.5502,135.5502,135.3086,135.3259,51530.0
2018-09-14 13:00:00,156.82,156.82,156.56,156.72,69839.0,135.3259,135.3259,135.1015,135.2396,69839.0
2018-09-14 13:30:00,156.72,156.82,156.69,156.78,64791.0,135.2396,135.3259,135.2137,135.2913,64791.0
2018-09-14 14:00:00,156.79,157.19,156.74,157.1,97334.0,135.3,135.6452,135.2568,135.5675,97334.0
2018-09-14 14:30:00,157.1,157.3,157.03,157.14,137068.0,135.5675,135.7401,135.5071,135.602,137068.0
2018-09-14 15:00:00,157.13,157.54,157.1,157.46,208445.0,135.5934,135.9472,135.5675,135.8781,208445.0
2018-09-14 15:30:00,157.46,157.69,157.35,157.41,412659.0,135.8781,136.0766,135.7832,135.835,412659.0
2018-09-17 09:30:00,157.5,157.85,156.68,157.17,157649.0,135.9127,136.2147,135.2051,135.6279,157649.0
2018-09-17 10:00:00,157.21,157.21,156.31,156.31,114541.0,135.6624,135.6624,134.8858,134.8858,114541.0
2018-09-17 10:30:00,156.3,156.76,156.27,156.7,172508.0,134.8771,135.2741,134.8512,135.2223,172508.0
2018-09-17 11:00:00,156.66,157.06,156.65,156.87,113314.0,135.1878,135.533,135.1792,135.369,113314.0
2018-09-17 11:30:00,156.86,156.97,156.67,156.84,81973.0,135.3604,135.4553,135.1964,135.3431,81973.0
2018-09-17 12:00:00,156.79,156.84,156.37,156.57,96187.0,135.3,135.3431,134.9375,135.1101,96187.0
2018-09-17 12:30:00,156.57,156.64,156.42,156.55,103775.0,135.1101,135.1705,134.9807,135.0929,103775.0
2018-09-17 13:00:00,156.55,156.61,156.37,156.47,74331.0,135.0929,135.1446,134.9375,135.0238,74331.0
2018-09-17 13:30:00,156.46,156.71,156.39,156.66,82745.0,135.0152,135.2309,134.9548,135.1878,82745.0
2018-09-17 14:00:00,156.67,157.11,156.53,157.08,84689.0,135.1964,135.5761,135.0756,135.5502,84689.0
2018-09-17 14:30:00,157.07,157.24,156.84,156.94,86027.0,135.5416,135.6883,135.3431,135.4294,86027.0
2018-09-17 15:00:00,156.95,156.99,156.4,156.52,157629.0,135.438,135.4726,134.9634,135.067,157629.0
2018-09-17 15:30:00,156.52,156.79,156.46,156.73,411025.0,135.067,135.3,135.0152,135.2482,411025.0
2018-09-18 09:30:00,164.0,164.49,163.26,163.77,1363468.0,141.5218,141.9446,140.8832,141.3233,1363468.0
2018-09-18 10:00:00,163.78,164.58,163.55,164.25,626809.0,141.3319,142.0223,141.1334,141.7375,626809.0
2018-09-18 10:30:00,164.27,164.33,163.42,163.45,402216.0,141.7547,141.8065,141.0213,141.0471,402216.0
2018-09-18 11:00:00,163.44,164.14,162.85,164.08,454642.0,141.0385,141.6426,140.5294,141.5908,454642.0
2018-09-18 11:30:00,164.09,164.13,163.8,163.95,247907.0,141.5994,141.6339,141.3492,141.4786,247907.0
2018-09-18 12:00:00,163.95,164.16,163.86,163.98,206840.0,141.4786,141.6598,141.4009,141.5045,206840.0
2018-09-18 12:30:00,163.99,164.15,163.77,164.02,611192.0,141.5131,141.6512,141.3233,141.539,611192.0
2018-09-18 13:00:00,164.02,164.06,163.34,163.49,222636.0,141.539,141.5735,140.9522,141.0817,222636.0
2018-09-18 13:30:00,163.46,163.53,162.93,163.29,502092.0,141.0558,141.1162,140.5984,140.9091,502092.0
2018-09-18 14:00:00,163.28,163.78,163.15,163.68,440076.0,140.9004,141.3319,140.7883,141.2456,440076.0
2018-09-18 14:30:00,163.69,163.93,163.41,163.87,448670.0,141.2542,141.4613,141.0126,141.4096,448670.0
2018-09-18 15:00:00,163.86,164.02,163.62,163.71,864529.0,141.4009,141.539,141.1938,141.2715,864529.0
2018-09-18 15:30:00,163.71,163.75,163.29,163.66,1308877.0,141.2715,141.306,140.9091,141.2284,1308877.0
2018-09-19 09:30:00,163.55,163.7,162.13,162.78,522683.0,141.1334,141.2629,139.9081,140.469,522683.0
2018-09-19 10:00:00,162.82,162.89,161.9,162.5,253764.0,140.5035,140.5639,139.7096,140.2273,253764.0
2018-09-19 10:30:00,162.5,163.05,161.97,162.93,303652.0,140.2273,140.702,139.77,140.5984,303652.0
2018-09-19 11:00:00,162.95,162.99,161.93,162.02,210900.0,140.6157,140.6502,139.7355,139.8131,210900.0
2018-09-19 11:30:00,162.03,163.06,162.01,163.06,430036.0,139.8218,140.7106,139.8045,140.7106,430036.0
2018-09-19 12:00:00,163.06,163.28,162.68,163.01,314581.0,140.7106,140.9004,140.3827,140.6674,314581.0
2018-09-19 12:30:00,162.98,163.15,162.73,163.04,173388.0,140.6416,140.7883,140.4258,140.6933,173388.0
2018-09-19 13:00:00,163.03,163.26,163.03,163.21,219360.0,140.6847,140.8832,140.6847,140.84,219360.0
2018-09-19 13:30:00,163.17,163.27,162.88,163.23,296706.0,140.8055,140.8918,140.5553,140.8573,296706.0
2018-09-19 14:00:00,163.23,163.48,163.19,163.21,239504.0,140.8573,141.073,140.8228,140.84,239504.0
2018-09-19 14:30:00,163.22,163.22,162.91,163.05,321509.0,140.8487,140.8487,140.5812,140.702,321509.0
2018-09-19 15:00:00,163.05,163.15,162.94,163.02,359427.0,140.702,140.7883,140.607,140.6761,359427.0
2018-09-19 15:30:00,163.01,163.11,162.63,162.85,773235.0,140.6674,140.7537,140.3395,140.5294,773235.0
2018-09-20 09:30:00,163.63,164.0,162.81,163.17,343501.0,141.2025,141.5218,140.4949,140.8055,343501.0
2018-09-20 10:00:00,163.15,163.32,162.53,163.03,312427.0,140.7883,140.935,140.2532,140.6847,312427.0
2018-09-20 10:30:00,163.03,163.41,162.89,163.39,222410.0,140.6847,141.0126,140.5639,140.9954,222410.0
2018-09-20 11:00:00,163.39,164.02,163.33,164.02,386601.0,140.9954,141.539,140.9436,141.539,386601.0
2018-09-20 11:30:00,164.02,164.5,163.96,164.36,844983.0,141.539,141.9532,141.4872,141.8324,844983.0
2018-09-20 12:00:00,164.36,164.53,164.01,164.08,332254.0,141.8324,141.9791,141.5304,141.5908,332254.0
2018-09-20 12:30:00,164.09,164.55,164.08,164.46,130117.0,141.5994,141.9964,141.5908,141.9187,130117.0
2018-09-20 13:00:00,164.47,164.95,164.44,164.69,394757.0,141.9273,142.3415,141.9014,142.1172,394757.0
2018-09-20 13:30:00,164.7,164.77,164.59,164.72,160337.0,142.1258,142.1862,142.0309,142.1431,160337.0
2018-09-20 14:00:00,164.72,165.11,164.68,164.97,264891.0,142.1431,142.4796,142.1086,142.3588,264891.0
2018-09-20 14:30:00,164.97,165.0,164.65,164.66,316315.0,142.3588,142.3847,142.0827,142.0913,316315.0
2018-09-20 15:00:00,164.68,164.73,164.0,164.15,473089.0,142.1086,142.1517,141.5218,141.6512,473089.0
2018-09-20 15:30:00,164.15,164.15,163.74,164.01,748406.0,141.6512,141.6512,141.2974,141.5304,748406.0
2018-09-21 09:30:00,164.71,165.32,164.55,165.18,1262231.0,142.1344,142.6608,141.9964,142.54,1262231.0
2018-09-21 10:00:00,165.22,165.31,164.59,164.91,295262.0,142.5745,142.6522,142.0309,142.307,295262.0
2018-09-21 10:30:00,164.92,165.63,164.91,165.48,277524.0,142.3157,142.9283,142.307,142.7989,277524.0
2018-09-21 11:00:00,165.47,165.51,164.94,164.97,153486.0,142.7903,142.8248,142.3329,142.3588,153486.0
2018-09-21 11:30:00,164.99,165.47,164.82,165.41,158859.0,142.3761,142.7903,142.2294,142.7385,158859.0
2018-09-21 12:00:00,165.41,165.51,164.91,164.91,152844.0,142.7385,142.8248,142.307,142.307,152844.0
2018-09-21 12:30:00,164.93,165.03,164.82,164.91,233936.0,142.3243,142.4106,142.2294,142.307,233936.0
2018-09-21 13:00:00,164.9,164.98,164.81,164.88,241613.0,142.2984,142.3674,142.2207,142.2811,241613.0
2018-09-21 13:30:00,164.89,165.04,164.72,165.04,432592.0,142.2898,142.4192,142.1431,142.4192,432592.0
2018-09-21 14:00:00,165.04,165.05,164.85,164.93,229278.0,142.4192,142.4278,142.2553,142.3243,229278.0
2018-09-21 14:30:00,164.93,164.96,164.83,164.89,268573.0,142.3243,142.3502,142.238,142.2898,268573.0
2018-09-21 15:00:00,164.9,165.13,164.63,164.72,446830.0,142.2984,142.4969,142.0654,142.1431,446830.0
2018-09-21 15:30:00,164.73,165.04,164.55,164.89,1134859.0,142.1517,142.4192,141.9964,142.2898,1134859.0
2018-09-24 09:30:00,164.48,164.84,163.05,164.67,292920.0,141.936,142.2466,140.702,142.0999,292920.0
2018-09-24 10:00:00,164.67,164.67,163.9,163.96,454825.0,142.0999,142.0999,141.4355,141.4872,454825.0
2018-09-24 10:30:00,163.95,164.32,163.76,164.29,567033.0,141.4786,141.7979,141.3147,141.772,567033.0
2018-09-24 11:00:00,164.3,164.32,163.69,164.19,387313.0,141.7806,141.7979,141.2542,141.6857,387313.0
2018-09-24 11:30:00,164.19,164.31,163.89,163.92,134050.0,141.6857,141.7893,141.4268,141.4527,134050.0
2018-09-24 12:00:00,163.92,164.17,163.89,163.94,220421.0,141.4527,141.6685,141.4268,141.47,220421.0
2018-09-24 12:30:00,163.95,164.0,163.31,163.38,566211.0,141.4786,141.5218,140.9263,140.9867,566211.0
2018-09-24 13:00:00,163.38,163.42,163.06,163.17,186626.0,140.9867,141.0213,140.7106,140.8055,186626.0
2018-09-24 13:30:00,163.18,163.75,163.18,163.73,84512.0,140.8141,141.306,140.8141,141.2888,84512.0
2018-09-24 14:00:00,163.73,163.9,163.63,163.82,88057.0,141.2888,141.4355,141.2025,141.3664,88057.0
2018-09-24 14:30:00,163.83,163.89,163.45,163.51,205743.0,141.3751,141.4268,141.0471,141.0989,205743.0
2018-09-24 15:00:00,163.51,163.63,163.39,163.53,130523.0,141.0989,141.2025,140.9954,141.1162,130523.0
2018-09-24 15:30:00,163.53,163.63,163.12,163.18,465768.0,141.1162,141.2025,140.7624,140.8141,465768.0
2018-09-25 09:30:00,164.21,164.64,163.2,163.3,392966.0,141.703,142.074,140.8314,140.9177,392966.0
2018-09-25 10:00:00,163.31,163.55,162.89,163.0,219777.0,140.9263,141.1334,140.5639,140.6588,219777.0
2018-09-25 10:30:00,163.0,163.63,162.87,163.25,199728.0,140.6588,141.2025,140.5466,140.8746,199728.0
2018-09-25 11:00:00,163.23,163.7,163.01,163.69,119364.0,140.8573,141.2629,140.6674,141.2542,119364.0
2018-09-25 11:30:00,163.72,163.75,163.39,163.54,150588.0,141.2801,141.306,140.9954,141.1248,150588.0
2018-09-25 12:00:00,163.54,163.84,163.49,163.84,103778.0,141.1248,141.3837,141.0817,141.3837,103778.0
2018-09-25 12:30:00,163.83,163.86,163.57,163.77,106168.0,141.3751,141.4009,141.1507,141.3233,106168.0
2018-09-25 13:00:00,163.75,163.75,163.52,163.53,111036.0,141.306,141.306,141.1075,141.1162,111036.0
2018-09-25 13:30:00,163.53,163.56,163.13,163.28,125601.0,141.1162,141.1421,140.771,140.9004,125601.0
2018-09-25 14:00:00,163.27,163.59,163.11,163.56,152958.0,140.8918,141.168,140.7537,141.1421,152958.0
2018-09-25 14:30:00,163.55,163.55,162.87,163.06,322743.0,141.1334,141.1334,140.5466,140.7106,322743.0
2018-09-25 15:00:00,163.09,163.37,163.05,163.34,223042.0,140.7365,140.9781,140.702,140.9522,223042.0
2018-09-25 15:30:00,163.33,163.45,163.12,163.29,778071.0,140.9436,141.0471,140.7624,140.9091,778071.0
2018-09-26 09:30:00,163.01,164.54,162.8,164.45,283285.0,140.6674,141.9877,140.4862,141.9101,283285.0
2018-09-26 10:00:00,164.4,164.44,163.31,163.52,119788.0,141.8669,141.9014,140.9263,141.1075,119788.0
2018-09-26 10:30:00,163.54,163.9,163.54,163.79,176394.0,141.1248,141.4355,141.1248,141.3405,176394.0
2018-09-26 11:00:00,163.8,163.9,163.54,163.66,127924.0,141.3492,141.4355,141.1248,141.2284,127924.0
2018-09-26 11:30:00,163.68,163.75,163.52,163.73,107254.0,141.2456,141.306,141.1075,141.2888,107254.0
2018-09-26 12:00:00,163.73,164.02,163.72,163.79,105720.0,141.2888,141.539,141.2801,141.3405,105720.0
2018-09-26 12:30:00,163.78,163.99,163.71,163.83,99681.0,141.3319,141.5131,141.2715,141.3751,99681.0
2018-09-26 13:00:00,163.82,163.84,163.7,163.81,152313.0,141.3664,141.3837,141.2629,141.3578,152313.0
2018-09-26 13:30:00,163.81,163.83,163.54,163.73,108654.0,141.3578,141.3751,141.1248,141.2888,108654.0
2018-09-26 14:00:00,163.73,164.08,163.66,163.82,167962.0,141.2888,141.5908,141.2284,141.3664,167962.0
2018-09-26 14:30:00,163.81,163.84,163.52,163.63,140325.0,141.3578,141.3837,141.1075,141.2025,140325.0
2018-09-26 15:00:00,163.63,163.83,163.5,163.69,229824.0,141.2025,141.3751,141.0903,141.2542,229824.0
2018-09-26 15:30:00,163.68,163.68,162.6,162.8,544409.0,141.2456,141.2456,140.3136,140.4862,544409.0
2018-09-27 09:30:00,163.11,164.0,162.51,163.86,221173.0,140.7537,141.5218,140.236,141.4009,221173.0
2018-09-27 10:00:00,163.86,164.1,163.78,163.94,215141.0,141.4009,141.608,141.3319,141.47,215141.0
2018-09-27 10:30:00,163.96,164.02,163.72,164.02,151463.0,141.4872,141.539,141.2801,141.539,151463.0
2018-09-27 11:00:00,164.02,164.1,163.84,163.95,88720.0,141.539,141.608,141.3837,141.4786,88720.0
2018-09-27 11:30:00,163.94,164.06,163.89,163.98,93579.0,141.47,141.5735,141.4268,141.5045,93579.0
2018-09-27 12:00:00,163.99,164.27,163.97,164.18,85760.0,141.5131,141.7547,141.4959,141.6771,85760.0
2018-09-27 12:30:00,164.18,164.32,164.17,164.18,63069.0,141.6771,141.7979,141.6685,141.6771,63069.0
2018-09-27 13:00:00,164.17,164.17,163.86,164.0,107134.0,141.6685,141.6685,141.4009,141.5218,107134.0
2018-09-27 13:30:00,163.99,164.05,163.89,163.95,65546.0,141.5131,141.5649,141.4268,141.4786,65546.0
2018-09-27 14:00:00,163.93,164.11,163.86,164.04,122417.0,141.4613,141.6167,141.4009,141.5563,122417.0
2018-09-27 14:30:00,164.02,164.03,163.63,163.64,97677.0,141.539,141.5476,141.2025,141.2111,97677.0
2018-09-27 15:00:00,163.65,163.79,163.53,163.75,148008.0,141.2197,141.3405,141.1162,141.306,148008.0
2018-09-27 15:30:00,163.76,164.0,163.74,163.81,367864.0,141.3147,141.5218,141.2974,141.3578,367864.0
2018-09-28 09:30:00,163.5,164.15,163.02,163.4,199382.0,141.0903,141.6512,140.6761,141.004,199382.0
2018-09-28 10:00:00,163.47,163.62,162.96,163.24,157884.0,141.0644,141.1938,140.6243,140.8659,157884.0
2018-09-28 10:30:00,163.24,163.37,163.02,163.04,104911.0,140.8659,140.9781,140.6761,140.6933,104911.0
2018-09-28 11:00:00,163.07,163.36,163.0,163.24,135984.0,140.7192,140.9695,140.6588,140.8659,135984.0
2018-09-28 11:30:00,163.23,163.25,162.57,162.6,124958.0,140.8573,140.8746,140.2878,140.3136,124958.0
2018-09-28 12:00:00,162.6,162.75,162.44,162.75,102131.0,140.3136,140.4431,140.1756,140.4431,102131.0
2018-09-28 12:30:00,162.77,162.98,162.57,162.95,88762.0,140.4603,140.6416,140.2878,140.6157,88762.0
2018-09-28 13:00:00,162.95,163.18,162.84,163.07,79725.0,140.6157,140.8141,140.5207,140.7192,79725.0
2018-09-28 13:30:00,163.07,163.11,162.87,162.88,115244.0,140.7192,140.7537,140.5466,140.5553,115244.0
2018-09-28 14:00:00,162.87,162.97,162.74,162.96,111267.0,140.5466,140.6329,140.4345,140.6243,111267.0
2018-09-28 14:30:00,162.96,163.06,162.65,162.72,145249.0,140.6243,140.7106,140.3568,140.4172,145249.0
2018-09-28 15:00:00,162.74,162.84,162.55,162.69,170380.0,140.4345,140.5207,140.2705,140.3913,170380.0
2018-09-28 15:30:00,162.69,163.03,162.3,162.83,654953.0,140.3913,140.6847,140.0548,140.5121,654953.0
2018-10-01 09:30:00,164.41,164.98,164.19,164.61,246555.0,141.8756,142.3674,141.6857,142.0481,246555.0
2018-10-01 10:00:00,164.61,164.7,164.46,164.58,133794.0,142.0481,142.1258,141.9187,142.0223,133794.0
2018-10-01 10:30:00,164.62,164.78,164.33,164.43,122955.0,142.0568,142.1948,141.8065,141.8928,122955.0
2018-10-01 11:00:00,164.41,164.49,164.17,164.38,192821.0,141.8756,141.9446,141.6685,141.8497,192821.0
2018-10-01 11:30:00,164.38,164.67,164.33,164.44,127724.0,141.8497,142.0999,141.8065,141.9014,127724.0
2018-10-01 12:00:00,164.46,164.63,164.31,164.36,114426.0,141.9187,142.0654,141.7893,141.8324,114426.0
2018-10-01 12:30:00,164.35,164.42,164.09,164.25,122601.0,141.8238,141.8842,141.5994,141.7375,122601.0
2018-10-01 13:00:00,164.25,164.66,164.25,164.61,85185.0,141.7375,142.0913,141.7375,142.0481,85185.0
2018-10-01 13:30:00,164.62,164.7,164.4,164.47,123069.0,142.0568,142.1258,141.8669,141.9273,123069.0
2018-10-01 14:00:00,164.48,164.73,164.33,164.64,145694.0,141.936,142.1517,141.8065,142.074,145694.0
2018-10-01 14:30:00,164.66,164.87,164.47,164.86,176101.0,142.0913,142.2725,141.9273,142.2639,176101.0
2018-10-01 15:00:00,164.85,164.93,164.25,164.36,181223.0,142.2553,142.3243,141.7375,141.8324,181223.0
2018-10-01 15:30:00,164.36,164.5,164.09,164.3,561066.0,141.8324,141.9532,141.5994,141.7806,561066.0
2018-10-02 09:30:00,164.54,164.54,162.72,163.06,161077.0,141.9877,141.9877,140.4172,140.7106,161077.0
2018-10-02 10:00:00,163.09,163.22,162.75,163.02,126152.0,140.7365,140.8487,140.4431,140.6761,126152.0
2018-10-02 10:30:00,163.01,163.12,162.57,162.66,165319.0,140.6674,140.7624,140.2878,140.3654,165319.0
2018-10-02 11:00:00,162.66,162.91,162.42,162.64,141172.0,140.3654,140.5812,140.1583,140.3482,141172.0
2018-10-02 11:30:00,162.64,162.71,162.41,162.56,111974.0,140.3482,140.4086,140.1497,140.2791,111974.0
2018-10-02 12:00:00,162.56,162.75,162.56,162.67,139354.0,140.2791,140.4431,140.2791,140.374,139354.0
2018-10-02 12:30:00,162.67,163.01,162.59,162.98,126783.0,140.374,140.6674,140.305,140.6416,126783.0
2018-10-02 13:00:00,162.99,163.1,162.94,162.96,97958.0,140.6502,140.7451,140.607,140.6243,97958.0
2018-10-02 13:30:00,162.97,162.99,162.82,162.96,153308.0,140.6329,140.6502,140.5035,140.6243,153308.0
2018-10-02 14:00:00,162.95,163.12,162.8,162.87,140325.0,140.6157,140.7624,140.4862,140.5466,140325.0
2018-10-02 14:30:00,162.87,162.98,162.77,162.79,127992.0,140.5466,140.6416,140.4603,140.4776,127992.0
2018-10-02 15:00:00,162.78,162.97,162.66,162.9,187741.0,140.469,140.6329,140.3654,140.5725,187741.0
2018-10-02 15:30:00,162.92,163.3,162.8,163.16,960883.0,140.5898,140.9177,140.4862,140.7969,960883.0
2018-10-03 09:30:00,163.81,164.77,163.27,164.35,229414.0,141.3578,142.1862,140.8918,141.8238,229414.0
2018-10-03 10:00:00,164.34,164.72,164.24,164.55,280948.0,141.8152,142.1431,141.7289,141.9964,280948.0
2018-10-03 10:30:00,164.54,164.59,164.28,164.4,202593.0,141.9877,142.0309,141.7634,141.8669,202593.0
2018-10-03 11:00:00,164.41,164.51,164.21,164.27,249775.0,141.8756,141.9619,141.703,141.7547,249775.0
2018-10-03 11:30:00,164.27,164.31,163.82,163.97,136229.0,141.7547,141.7893,141.3664,141.4959,136229.0
2018-10-03 12:00:00,163.99,164.05,163.76,163.88,118870.0,141.5131,141.5649,141.3147,141.4182,118870.0
2018-10-03 12:30:00,163.88,163.95,163.41,163.58,152657.0,141.4182,141.4786,141.0126,141.1593,152657.0
2018-10-03 13:00:00,163.59,163.81,163.5,163.55,115415.0,141.168,141.3578,141.0903,141.1334,115415.0
2018-10-03 13:30:00,163.56,163.59,163.33,163.4,95281.0,141.1421,141.168,140.9436,141.004,95281.0
2018-10-03 14:00:00,163.39,163.93,163.38,163.91,123891.0,140.9954,141.4613,140.9867,141.4441,123891.0
2018-10-03 14:30:00,163.91,163.93,163.17,163.28,160332.0,141.4441,141.4613,140.8055,140.9004,160332.0
2018-10-03 15:00:00,163.32,163.38,162.66,162.91,159282.0,140.935,140.9867,140.3654,140.5812,159282.0
2018-10-03 15:30:00,162.92,163.28,162.86,163.04,331452.0,140.5898,140.9004,140.538,140.6933,331452.0
2018-10-04 09:30:00,163.84,164.55,163.11,164.51,154435.0,141.3837,141.9964,140.7537,141.9619,154435.0
2018-10-04 10:00:00,164.54,164.54,163.62,163.79,149302.0,141.9877,141.9877,141.1938,141.3405,149302.0
2018-10-04 10:30:00,163.8,164.22,163.5,164.04,154486.0,141.3492,141.7116,141.0903,141.5563,154486.0
2018-10-04 11:00:00,164.04,164.24,163.89,163.91,129181.0,141.5563,141.7289,141.4268,141.4441,129181.0
2018-10-04 11:30:00,163.9,164.1,163.83,163.91,83821.0,141.4355,141.608,141.3751,141.4441,83821.0
2018-10-04 12:00:00,163.91,163.91,163.12,163.28,135430.0,141.4441,141.4441,140.7624,140.9004,135430.0
2018-10-04 12:30:00,163.27,163.48,162.84,162.92,137100.0,140.8918,141.073,140.5207,140.5898,137100.0
2018-10-04 13:00:00,162.92,163.08,162.48,162.73,132432.0,140.5898,140.7279,140.2101,140.4258,132432.0
2018-10-04 13:30:00,162.73,163.08,162.5,162.97,151868.0,140.4258,140.7279,140.2273,140.6329,151868.0
2018-10-04 14:00:00,162.99,163.28,162.84,163.06,166245.0,140.6502,140.9004,140.5207,140.7106,166245.0
2018-10-04 14:30:00,163.04,164.0,162.97,163.93,173236.0,140.6933,141.5218,140.6329,141.4613,173236.0
2018-10-04 15:00:00,163.97,164.35,163.9,163.9,208107.0,141.4959,141.8238,141.4355,141.4355,208107.0
2018-10-04 15:30:00,163.9,164.65,163.84,164.43,491490.0,141.4355,142.0827,141.3837,141.8928,491490.0
2018-10-05 09:30:00,164.22,164.54,163.59,164.05,134722.0,141.7116,141.9877,141.168,141.5649,134722.0
2018-10-05 10:00:00,164.06,164.38,163.94,164.32,102499.0,141.5735,141.8497,141.47,141.7979,102499.0
2018-10-05 10:30:00,164.3,164.64,164.16,164.29,149546.0,141.7806,142.074,141.6598,141.772,149546.0
2018-10-05 11:00:00,164.29,164.43,163.92,164.18,164001.0,141.772,141.8928,141.4527,141.6771,164001.0
2018-10-05 11:30:00,164.16,164.42,163.55,163.65,171328.0,141.6598,141.8842,141.1334,141.2197,171328.0
2018-10-05 12:00:00,163.65,163.95,163.56,163.88,91874.0,141.2197,141.4786,141.1421,141.4182,91874.0
2018-10-05 12:30:00,163.88,164.02,163.69,163.71,117522.0,141.4182,141.539,141.2542,141.2715,117522.0
2018-10-05 13:00:00,163.71,163.74,163.12,163.31,172894.0,141.2715,141.2974,140.7624,140.9263,172894.0
2018-10-05 13:30:00,163.31,163.59,163.05,163.56,176166.0,140.9263,141.168,140.702,141.1421,176166.0
2018-10-05 14:00:00,163.56,163.9,163.29,163.76,132909.0,141.1421,141.4355,140.9091,141.3147,132909.0
2018-10-05 14:30:00,163.77,164.18,163.56,164.11,174473.0,141.3233,141.6771,141.1421,141.6167,174473.0
2018-10-05 15:00:00,164.14,164.34,163.84,163.86,165394.0,141.6426,141.8152,141.3837,141.4009,165394.0
2018-10-05 15:30:00,163.87,164.19,163.54,163.78,305633.0,141.4096,141.6857,141.1248,141.3319,305633.0
2018-10-08 09:30:00,163.23,164.39,162.57,164.03,160704.0,140.8573,141.8583,140.2878,141.5476,160704.0
2018-10-08 10:00:00,164.05,164.33,163.88,164.01,90650.0,141.5649,141.8065,141.4182,141.5304,90650.0
2018-10-08 10:30:00,163.99,164.49,163.83,164.34,101594.0,141.5131,141.9446,141.3751,141.8152,101594.0
2018-10-08 11:00:00,164.32,164.35,163.03,163.17,132038.0,141.7979,141.8238,140.6847,140.8055,132038.0
2018-10-08 11:30:00,163.15,163.15,162.19,162.58,268468.0,140.7883,140.7883,139.9598,140.2964,268468.0
2018-10-08 12:00:00,162.58,163.39,162.51,163.3,153666.0,140.2964,140.9954,140.236,140.9177,153666.0
2018-10-08 12:30:00,163.3,163.56,162.97,163.0,111385.0,140.9177,141.1421,140.6329,140.6588,111385.0
2018-10-08 13:00:00,163.01,163.57,162.94,163.46,64529.0,140.6674,141.1507,140.607,141.0558,64529.0
2018-10-08 13:30:00,163.46,163.87,163.46,163.82,59135.0,141.0558,141.4096,141.0558,141.3664,59135.0
2018-10-08 14:00:00,163.78,164.25,163.74,164.21,120407.0,141.3319,141.7375,141.2974,141.703,120407.0
2018-10-08 14:30:00,164.21,164.72,164.21,164.59,121791.0,141.703,142.1431,141.703,142.0309,121791.0
2018-10-08 15:00:00,164.59,164.88,164.39,164.49,210702.0,142.0309,142.2811,141.8583,141.9446,210702.0
2018-10-08 15:30:00,164.51,164.81,164.36,164.56,410817.0,141.9619,142.2207,141.8324,142.005,410817.0
2018-10-09 09:30:00,164.3,164.66,163.76,164.11,212586.0,141.7806,142.0913,141.3147,141.6167,212586.0
2018-10-09 10:00:00,164.13,164.25,163.75,164.13,182238.0,141.6339,141.7375,141.306,141.6339,182238.0
2018-10-09 10:30:00,164.15,164.28,163.69,163.74,136074.0,141.6512,141.7634,141.2542,141.2974,136074.0
2018-10-09 11:00:00,163.71,163.93,163.38,163.8,157402.0,141.2715,141.4613,140.9867,141.3492,157402.0
2018-10-09 11:30:00,163.82,163.94,163.34,163.64,90009.0,141.3664,141.47,140.9522,141.2111,90009.0
2018-10-09 12:00:00,163.65,163.77,163.19,163.29,106213.0,141.2197,141.3233,140.8228,140.9091,106213.0
2018-10-09 12:30:00,163.22,163.43,162.95,163.13,77203.0,140.8487,141.0299,140.6157,140.771,77203.0
2018-10-09 13:00:00,163.12,163.64,162.98,163.55,102777.0,140.7624,141.2111,140.6416,141.1334,102777.0
2018-10-09 13:30:00,163.59,163.68,163.28,163.46,133695.0,141.168,141.2456,140.9004,141.0558,133695.0
2018-10-09 14:00:00,163.46,163.48,163.11,163.28,331363.0,141.0558,141.073,140.7537,140.9004,331363.0
2018-10-09 14:30:00,163.28,163.32,162.96,162.98,232941.0,140.9004,140.935,140.6243,140.6416,232941.0
2018-10-09 15:00:00,162.98,163.05,162.44,162.54,211415.0,140.6416,140.702,140.1756,140.2619,211415.0
2018-10-09 15:30:00,162.54,162.59,162.27,162.39,608714.0,140.2619,140.305,140.0289,140.1324,608714.0
2018-10-10 09:30:00,162.39,162.97,158.62,158.81,426181.0,140.1324,140.6329,136.8792,137.0431,426181.0
2018-10-10 10:00:00,158.74,159.05,157.73,158.52,430864.0,136.9827,137.2502,136.1111,136.7929,430864.0
2018-10-10 10:30:00,158.56,158.56,156.81,157.47,368264.0,136.8274,136.8274,135.3172,135.8868,368264.0
2018-10-10 11:00:00,157.46,157.55,156.11,156.76,339628.0,135.8781,135.9558,134.7132,135.2741,339628.0
2018-10-10 11:30:00,156.76,156.93,156.01,156.01,391718.0,135.2741,135.4208,134.6269,134.6269,391718.0
2018-10-10 12:00:00,156.0,156.43,155.85,156.21,300695.0,134.6183,134.9893,134.4888,134.7995,300695.0
2018-10-10 12:30:00,156.21,156.45,155.9,155.9,281326.0,134.7995,135.0066,134.532,134.532,281326.0
2018-10-10 13:00:00,155.89,156.46,155.5,156.29,233377.0,134.5233,135.0152,134.1868,134.8685,233377.0
2018-10-10 13:30:00,156.27,156.45,155.98,156.27,243525.0,134.8512,135.0066,134.601,134.8512,243525.0
2018-10-10 14:00:00,156.26,156.31,155.6,155.88,385583.0,134.8426,134.8858,134.2731,134.5147,385583.0
2018-10-10 14:30:00,155.85,155.96,154.9,155.16,441685.0,134.4888,134.5837,133.669,133.8934,441685.0
2018-10-10 15:00:00,155.17,155.52,154.34,155.51,542936.0,133.902,134.204,133.1858,134.1954,542936.0
2018-10-10 15:30:00,155.51,155.6,154.17,154.48,1004243.0,134.1954,134.2731,133.0391,133.3066,1004243.0
2018-10-11 09:30:00,153.93,155.84,153.05,155.66,511993.0,132.832,134.4802,132.0726,134.3249,511993.0
2018-10-11 10:00:00,155.58,156.28,154.36,155.19,304527.0,134.2558,134.8599,133.203,133.9193,304527.0
2018-10-11 10:30:00,155.19,155.58,153.27,153.44,234830.0,133.9193,134.2558,132.2624,132.4091,234830.0
2018-10-11 11:00:00,153.45,154.25,152.1,153.91,393072.0,132.4178,133.1081,131.2528,132.8147,393072.0
2018-10-11 11:30:00,153.85,155.1,153.61,154.84,203401.0,132.7629,133.8416,132.5558,133.6172,203401.0
2018-10-11 12:00:00,154.79,155.71,154.67,155.15,185616.0,133.5741,134.368,133.4705,133.8848,185616.0
2018-10-11 12:30:00,155.12,155.2,153.96,154.36,123205.0,133.8589,133.9279,132.8579,133.203,123205.0
2018-10-11 13:00:00,154.31,154.31,153.3,153.53,196239.0,133.1599,133.1599,132.2883,132.4868,196239.0
2018-10-11 13:30:00,153.57,154.13,153.12,154.07,326239.0,132.5213,133.0046,132.133,132.9528,326239.0
2018-10-11 14:00:00,154.06,154.1,152.97,153.02,237032.0,132.9442,132.9787,132.0036,132.0467,237032.0
2018-10-11 14:30:00,152.97,153.02,150.36,152.02,656476.0,132.0036,132.0467,129.7513,131.1838,656476.0
2018-10-11 15:00:00,151.96,153.53,151.68,153.02,405152.0,131.132,132.4868,130.8904,132.0467,405152.0
2018-10-11 15:30:00,153.01,153.15,151.66,152.09,1069674.0,132.0381,132.1589,130.8731,131.2442,1069674.0
2018-10-12 09:30:00,154.03,155.18,153.42,154.84,361205.0,132.9183,133.9106,132.3919,133.6172,361205.0
2018-10-12 10:00:00,154.86,154.86,153.12,153.12,194726.0,133.6345,133.6345,132.133,132.133,194726.0
2018-10-12 10:30:00,153.19,153.71,153.0,153.4,154341.0,132.1934,132.6421,132.0294,132.3746,154341.0
2018-10-12 11:00:00,153.39,153.41,152.8,153.18,181325.0,132.366,132.3832,131.8569,132.1848,181325.0
2018-10-12 11:30:00,153.18,153.25,152.34,152.52,168832.0,132.1848,132.2452,131.4599,131.6152,168832.0
2018-10-12 12:00:00,152.47,152.58,152.0,152.22,143587.0,131.5721,131.667,131.1665,131.3564,143587.0
2018-10-12 12:30:00,152.25,152.63,151.65,152.6,182458.0,131.3822,131.7102,130.8645,131.6843,182458.0
2018-10-12 13:00:00,152.55,153.06,152.17,152.64,168093.0,131.6411,132.0812,131.3132,131.7188,168093.0
2018-10-12 13:30:00,152.69,153.25,152.09,153.03,135892.0,131.7619,132.2452,131.2442,132.0553,135892.0
2018-10-12 14:00:00,153.03,153.07,152.03,152.76,150569.0,132.0553,132.0898,131.1924,131.8223,150569.0
2018-10-12 14:30:00,152.81,153.25,152.24,153.06,134214.0,131.8655,132.2452,131.3736,132.0812,134214.0
2018-10-12 15:00:00,153.08,153.4,152.66,153.31,246470.0,132.0985,132.3746,131.736,132.297,246470.0
2018-10-12 15:30:00,153.32,153.34,152.37,152.57,1394069.0,132.3056,132.3228,131.4858,131.6584,1394069.0
2018-10-15 09:30:00,153.0,154.53,152.03,152.88,254527.0,132.0294,133.3497,131.1924,131.9259,254527.0
2018-10-15 10:00:00,152.83,153.44,152.08,153.38,159607.0,131.8827,132.4091,131.2355,132.3574,159607.0
2018-10-15 10:30:00,153.33,153.63,153.26,153.45,158707.0,132.3142,132.5731,132.2538,132.4178,158707.0
2018-10-15 11:00:00,153.46,153.49,152.65,152.65,251343.0,132.4264,132.4523,131.7274,131.7274,251343.0
2018-10-15 11:30:00,152.65,152.77,151.86,151.98,504753.0,131.7274,131.831,131.0457,131.1492,504753.0
2018-10-15 12:00:00,151.96,152.21,151.66,151.86,234387.0,131.132,131.3477,130.8731,131.0457,234387.0
2018-10-15 12:30:00,151.86,152.14,151.79,152.06,277120.0,131.0457,131.2873,130.9853,131.2183,277120.0
2018-10-15 13:00:00,152.08,152.4,152.04,152.35,289642.0,131.2355,131.5117,131.201,131.4685,289642.0
2018-10-15 13:30:00,152.35,152.71,152.28,152.54,183659.0,131.4685,131.7792,131.4081,131.6325,183659.0
2018-10-15 14:00:00,152.59,152.64,152.07,152.07,120701.0,131.6756,131.7188,131.2269,131.2269,120701.0
2018-10-15 14:30:00,152.1,152.58,152.06,152.43,286761.0,131.2528,131.667,131.2183,131.5376,286761.0
2018-10-15 15:00:00,152.43,152.76,152.26,152.58,279489.0,131.5376,131.8223,131.3909,131.667,279489.0
2018-10-15 15:30:00,152.54,152.72,152.15,152.18,488047.0,131.6325,131.7878,131.2959,131.3218,488047.0
2018-10-16 09:30:00,153.2,153.71,151.92,152.07,268264.0,132.202,132.6421,131.0975,131.2269,268264.0
2018-10-16 10:00:00,152.06,152.94,152.03,152.44,495623.0,131.2183,131.9777,131.1924,131.5462,495623.0
2018-10-16 10:30:00,152.42,152.65,152.16,152.53,502143.0,131.5289,131.7274,131.3046,131.6239,502143.0
2018-10-16 11:00:00,152.52,152.89,152.12,152.66,332995.0,131.6152,131.9345,131.2701,131.736,332995.0
2018-10-16 11:30:00,152.66,152.73,152.34,152.68,231021.0,131.736,131.7964,131.4599,131.7533,231021.0
2018-10-16 12:00:00,152.69,152.92,152.43,152.6,219841.0,131.7619,131.9604,131.5376,131.6843,219841.0
2018-10-16 12:30:00,152.58,152.69,152.53,152.62,206935.0,131.667,131.7619,131.6239,131.7015,206935.0
2018-10-16 13:00:00,152.63,153.05,152.58,152.67,313987.0,131.7102,132.0726,131.667,131.7447,313987.0
2018-10-16 13:30:00,152.67,152.99,152.63,152.71,453418.0,131.7447,132.0208,131.7102,131.7792,453418.0
2018-10-16 14:00:00,152.72,152.85,152.59,152.74,497977.0,131.7878,131.9,131.6756,131.8051,497977.0
2018-10-16 14:30:00,152.74,152.97,152.59,152.87,472552.0,131.8051,132.0036,131.6756,131.9173,472552.0
2018-10-16 15:00:00,152.9,152.95,152.5,152.64,354169.0,131.9431,131.9863,131.598,131.7188,354169.0
2018-10-16 15:30:00,152.64,153.44,152.58,153.16,976653.0,131.7188,132.4091,131.667,132.1675,976653.0
2018-10-17 09:30:00,153.96,154.44,151.74,151.81,403624.0,132.8579,133.2721,130.9421,131.0025,403624.0
2018-10-17 10:00:00,151.88,152.2,150.82,151.12,275181.0,131.063,131.3391,130.1482,130.4071,275181.0
2018-10-17 10:30:00,151.11,151.15,149.51,150.53,323706.0,130.3985,130.433,129.0178,129.898,323706.0
2018-10-17 11:00:00,150.47,151.19,149.75,149.95,253874.0,129.8462,130.4675,129.2249,129.3975,253874.0
2018-10-17 11:30:00,149.96,150.38,149.47,150.16,313622.0,129.4061,129.7685,128.9833,129.5787,313622.0
2018-10-17 12:00:00,150.16,150.3,149.24,149.31,637971.0,129.5787,129.6995,128.7848,128.8452,637971.0
2018-10-17 12:30:00,149.32,150.14,149.26,150.01,447520.0,128.8538,129.5614,128.8021,129.4493,447520.0
2018-10-17 13:00:00,150.02,150.35,149.78,150.32,391878.0,129.4579,129.7427,129.2508,129.7168,391878.0
2018-10-17 13:30:00,150.36,150.61,149.79,149.94,353139.0,129.7513,129.967,129.2594,129.3889,353139.0
2018-10-17 14:00:00,149.92,150.01,149.24,149.58,281812.0,129.3716,129.4493,128.7848,129.0782,281812.0
2018-10-17 14:30:00,149.62,150.12,149.56,150.02,299944.0,129.1127,129.5442,129.0609,129.4579,299944.0
2018-10-17 15:00:00,149.99,150.06,149.42,149.76,430519.0,129.432,129.4924,128.9401,129.2335,430519.0
2018-10-17 15:30:00,149.77,149.89,149.27,149.84,681908.0,129.2422,129.3457,128.8107,129.3026,681908.0
2018-10-18 09:30:00,146.77,150.08,146.59,148.55,880126.0,126.6533,129.5097,126.498,128.1894,880126.0
2018-10-18 10:00:00,148.52,149.27,148.12,148.52,640720.0,128.1635,128.8107,127.8183,128.1635,640720.0
2018-10-18 10:30:00,148.51,149.03,148.45,148.94,533950.0,128.1549,128.6036,128.1031,128.5259,533950.0
2018-10-18 11:00:00,148.93,149.16,148.52,148.93,518260.0,128.5173,128.7158,128.1635,128.5173,518260.0
2018-10-18 11:30:00,148.91,148.91,146.95,147.63,635847.0,128.5,128.5,126.8087,127.3955,635847.0
2018-10-18 12:00:00,147.56,148.65,147.38,148.39,450274.0,127.3351,128.2757,127.1797,128.0513,450274.0
2018-10-18 12:30:00,148.4,148.96,148.1,148.5,378057.0,128.0599,128.5432,127.801,128.1462,378057.0
2018-10-18 13:00:00,148.5,148.5,147.38,147.5,226624.0,128.1462,128.1462,127.1797,127.2833,226624.0
2018-10-18 13:30:00,147.54,148.06,147.36,147.96,364719.0,127.3178,127.7665,127.1625,127.6802,364719.0
2018-10-18 14:00:00,147.96,148.75,147.86,148.34,212743.0,127.6802,128.362,127.5939,128.0082,212743.0
2018-10-18 14:30:00,148.26,148.57,147.9,148.26,227577.0,127.9391,128.2066,127.6285,127.9391,227577.0
2018-10-18 15:00:00,148.23,148.74,147.92,148.59,417798.0,127.9132,128.3533,127.6457,128.2239,417798.0
2018-10-18 15:30:00,148.55,149.26,148.14,148.54,709219.0,128.1894,128.8021,127.8356,128.1807,709219.0
2018-10-19 09:30:00,148.34,149.73,148.28,149.71,701003.0,128.0082,129.2076,127.9564,129.1904,701003.0
2018-10-19 10:00:00,149.67,149.71,148.76,149.02,385925.0,129.1559,129.1904,128.3706,128.595,385925.0
2018-10-19 10:30:00,149.06,149.26,148.74,149.09,254215.0,128.6295,128.8021,128.3533,128.6554,254215.0
2018-10-19 11:00:00,149.09,149.11,148.65,148.99,210149.0,128.6554,128.6726,128.2757,128.5691,210149.0
2018-10-19 11:30:00,149.01,149.09,148.45,148.84,201105.0,128.5863,128.6554,128.1031,128.4396,201105.0
2018-10-19 12:00:00,148.84,148.93,147.9,147.96,250043.0,128.4396,128.5173,127.6285,127.6802,250043.0
2018-10-19 12:30:00,147.94,148.2,147.74,148.04,248174.0,127.663,127.8873,127.4904,127.7493,248174.0
2018-10-19 13:00:00,148.03,148.85,147.97,148.78,214019.0,127.7406,128.4483,127.6889,128.3878,214019.0
2018-10-19 13:30:00,148.81,148.89,148.57,148.75,205987.0,128.4137,128.4828,128.2066,128.362,205987.0
2018-10-19 14:00:00,148.77,148.8,148.09,148.64,177479.0,128.3792,128.4051,127.7924,128.267,177479.0
2018-10-19 14:30:00,148.64,148.8,148.46,148.5,134423.0,128.267,128.4051,128.1117,128.1462,134423.0
2018-10-19 15:00:00,148.5,148.93,148.25,148.82,336811.0,128.1462,128.5173,127.9305,128.4224,336811.0
2018-10-19 15:30:00,148.82,148.94,148.57,148.7,574960.0,128.4224,128.5259,128.2066,128.3188,574960.0
2018-10-22 09:30:00,146.7,146.93,145.59,145.91,926887.0,126.5929,126.7914,125.6351,125.9112,926887.0
2018-10-22 10:00:00,145.89,146.78,145.84,146.38,353347.0,125.894,126.662,125.8508,126.3168,353347.0
2018-10-22 10:30:00,146.33,147.14,146.23,146.94,362138.0,126.2736,126.9726,126.1874,126.8,362138.0
2018-10-22 11:00:00,146.88,147.2,146.6,147.01,255376.0,126.7483,127.0244,126.5066,126.8604,255376.0
2018-10-22 11:30:00,146.96,147.0,146.41,146.61,176008.0,126.8173,126.8518,126.3427,126.5153,176008.0
2018-10-22 12:00:00,146.61,146.83,146.2,146.53,236974.0,126.5153,126.7051,126.1615,126.4462,236974.0
2018-10-22 12:30:00,146.54,147.1,146.53,146.85,222029.0,126.4549,126.9381,126.4462,126.7224,222029.0
2018-10-22 13:00:00,146.85,147.38,146.77,146.89,210927.0,126.7224,127.1797,126.6533,126.7569,210927.0
2018-10-22 13:30:00,146.9,147.09,146.69,146.91,125116.0,126.7655,126.9295,126.5843,126.7742,125116.0
2018-10-22 14:00:00,146.92,147.0,146.67,146.79,158279.0,126.7828,126.8518,126.567,126.6706,158279.0
2018-10-22 14:30:00,146.77,146.94,146.5,146.86,198395.0,126.6533,126.8,126.4203,126.731,198395.0
2018-10-22 15:00:00,146.85,147.12,146.69,146.86,360744.0,126.7224,126.9554,126.5843,126.731,360744.0
2018-10-22 15:30:00,146.86,147.32,146.75,146.81,790537.0,126.731,127.128,126.6361,126.6879,790537.0
2018-10-23 09:30:00,144.6,144.94,143.45,143.87,645269.0,124.7808,125.0742,123.7884,124.1508,645269.0
2018-10-23 10:00:00,143.88,144.22,142.57,142.74,710329.0,124.1595,124.4529,123.029,123.1757,710329.0
2018-10-23 10:30:00,142.69,143.16,141.57,143.04,467759.0,123.1326,123.5381,122.1661,123.4346,467759.0
2018-10-23 11:00:00,143.01,143.53,142.74,143.35,346257.0,123.4087,123.8574,123.1757,123.7021,346257.0
2018-10-23 11:30:00,143.36,143.46,142.1,142.11,240076.0,123.7107,123.797,122.6234,122.6321,240076.0
2018-10-23 12:00:00,142.07,143.23,141.96,143.14,222223.0,122.5975,123.5985,122.5026,123.5209,222223.0
2018-10-23 12:30:00,143.15,143.79,143.12,143.51,211120.0,123.5295,124.0818,123.5036,123.8402,211120.0
2018-10-23 13:00:00,143.49,144.07,143.43,143.73,187518.0,123.8229,124.3234,123.7711,124.03,187518.0
2018-10-23 13:30:00,143.77,143.87,142.67,142.87,266233.0,124.0645,124.1508,123.1153,123.2879,266233.0
2018-10-23 14:00:00,142.87,144.36,142.81,143.89,258027.0,123.2879,124.5737,123.2361,124.1681,258027.0
2018-10-23 14:30:00,143.91,144.48,143.83,144.02,258968.0,124.1853,124.6772,124.1163,124.2803,258968.0
2018-10-23 15:00:00,143.98,144.46,143.88,144.19,419424.0,124.2457,124.66,124.1595,124.427,419424.0
2018-10-23 15:30:00,144.19,144.29,143.65,143.92,941436.0,124.427,124.5133,123.961,124.194,941436.0
2018-10-24 09:30:00,144.78,146.17,144.36,144.45,323564.0,124.9361,126.1356,124.5737,124.6513,323564.0
2018-10-24 10:00:00,144.5,144.52,143.76,144.1,261493.0,124.6945,124.7117,124.0559,124.3493,261493.0
2018-10-24 10:30:00,144.06,144.47,143.1,143.18,197900.0,124.3148,124.6686,123.4864,123.5554,197900.0
2018-10-24 11:00:00,143.24,143.76,142.4,142.45,242264.0,123.6072,124.0559,122.8823,122.9255,242264.0
2018-10-24 11:30:00,142.45,143.37,141.93,143.22,304526.0,122.9255,123.7194,122.4767,123.5899,304526.0
2018-10-24 12:00:00,143.21,143.37,142.37,142.52,206674.0,123.5813,123.7194,122.8564,122.9859,206674.0
2018-10-24 12:30:00,142.53,142.6,141.86,142.2,230772.0,122.9945,123.0549,122.4163,122.7097,230772.0
2018-10-24 13:00:00,142.18,142.24,141.21,142.05,356313.0,122.6925,122.7442,121.8554,122.5803,356313.0
2018-10-24 13:30:00,142.09,142.24,141.48,141.66,262573.0,122.6148,122.7442,122.0884,122.2437,262573.0
2018-10-24 14:00:00,141.64,142.38,141.36,142.37,476459.0,122.2265,122.865,121.9848,122.8564,476459.0
2018-10-24 14:30:00,142.38,142.78,142.03,142.58,382358.0,122.865,123.2102,122.563,123.0376,382358.0
2018-10-24 15:00:00,142.56,142.6,141.85,142.0,477975.0,123.0204,123.0549,122.4077,122.5371,477975.0
2018-10-24 15:30:00,142.0,142.3,140.42,140.73,1174282.0,122.5371,122.796,121.1737,121.4412,1174282.0
2018-10-25 09:30:00,136.5,141.28,135.81,140.22,1178365.0,117.791,121.9158,117.1955,121.0011,1178365.0
2018-10-25 10:00:00,140.15,142.57,140.05,142.04,630362.0,120.9407,123.029,120.8544,122.5716,630362.0
2018-10-25 10:30:00,142.04,143.68,141.75,142.88,486998.0,122.5716,123.9869,122.3214,123.2965,486998.0
2018-10-25 11:00:00,142.86,143.41,141.87,142.83,247278.0,123.2793,123.7539,122.4249,123.2534,247278.0
2018-10-25 11:30:00,142.82,143.08,142.34,142.74,209880.0,123.2447,123.4691,122.8305,123.1757,209880.0
2018-10-25 12:00:00,142.76,142.9,141.74,142.64,201231.0,123.193,123.3138,122.3128,123.0894,201231.0
2018-10-25 12:30:00,142.67,143.71,142.57,143.59,290084.0,123.1153,124.0128,123.029,123.9092,290084.0
2018-10-25 13:00:00,143.61,144.25,143.27,143.92,361963.0,123.9265,124.4787,123.6331,124.194,361963.0
2018-10-25 13:30:00,143.91,144.55,143.71,144.54,268382.0,124.1853,124.7376,124.0128,124.729,268382.0
2018-10-25 14:00:00,144.5,145.15,144.2,144.52,339217.0,124.6945,125.2554,124.4356,124.7117,339217.0
2018-10-25 14:30:00,144.52,144.97,143.97,144.06,266919.0,124.7117,125.1001,124.2371,124.3148,266919.0
2018-10-25 15:00:00,144.06,144.64,143.99,144.54,417443.0,124.3148,124.8153,124.2544,124.729,417443.0
2018-10-25 15:30:00,144.52,144.69,144.02,144.19,1239814.0,124.7117,124.8584,124.2803,124.427,1239814.0
2018-10-26 09:30:00,143.07,144.16,141.25,142.29,476054.0,123.4605,124.4011,121.8899,122.7874,476054.0
2018-10-26 10:00:00,142.29,142.36,140.08,141.69,287958.0,122.7874,122.8478,120.8803,122.2696,287958.0
2018-10-26 10:30:00,141.69,141.72,140.72,141.22,230753.0,122.2696,122.2955,121.4326,121.864,230753.0
2018-10-26 11:00:00,141.19,142.56,140.78,142.4,277513.0,121.8382,123.0204,121.4843,122.8823,277513.0
2018-10-26 11:30:00,142.4,142.69,141.64,142.16,191043.0,122.8823,123.1326,122.2265,122.6752,191043.0
2018-10-26 12:00:00,142.23,142.86,141.91,142.33,196360.0,122.7356,123.2793,122.4595,122.8219,196360.0
2018-10-26 12:30:00,142.33,143.14,142.16,142.86,247109.0,122.8219,123.5209,122.6752,123.2793,247109.0
2018-10-26 13:00:00,142.81,143.06,142.46,142.52,186823.0,123.2361,123.4518,122.9341,122.9859,186823.0
2018-10-26 13:30:00,142.48,143.24,141.97,143.04,156228.0,122.9513,123.6072,122.5112,123.4346,156228.0
2018-10-26 14:00:00,143.01,143.16,142.34,142.72,231167.0,123.4087,123.5381,122.8305,123.1584,231167.0
2018-10-26 14:30:00,142.75,143.52,142.3,142.44,259155.0,123.1843,123.8488,122.796,122.9168,259155.0
2018-10-26 15:00:00,142.43,143.45,141.91,142.97,370219.0,122.9082,123.7884,122.4595,123.3742,370219.0
2018-10-26 15:30:00,142.94,143.71,142.42,142.7,922046.0,123.3483,124.0128,122.8996,123.1412,922046.0
2018-10-29 09:30:00,144.68,144.71,143.02,143.55,192077.0,124.8498,124.8757,123.4173,123.8747,192077.0
2018-10-29 10:00:00,143.6,144.65,143.6,144.46,178308.0,123.9178,124.8239,123.9178,124.66,178308.0
2018-10-29 10:30:00,144.49,144.64,144.0,144.24,144288.0,124.6858,124.8153,124.263,124.4701,144288.0
2018-10-29 11:00:00,144.25,144.47,143.54,143.72,90675.0,124.4787,124.6686,123.8661,124.0214,90675.0
2018-10-29 11:30:00,143.74,144.37,143.61,143.95,134441.0,124.0386,124.5823,123.9265,124.2199,134441.0
2018-10-29 12:00:00,143.93,144.09,143.08,143.51,193370.0,124.2026,124.3407,123.4691,123.8402,193370.0
2018-10-29 12:30:00,143.52,144.07,143.35,143.7,114420.0,123.8488,124.3234,123.7021,124.0041,114420.0
2018-10-29 13:00:00,143.66,144.29,143.66,143.73,88395.0,123.9696,124.5133,123.9696,124.03,88395.0
2018-10-29 13:30:00,143.76,144.21,143.62,143.79,116462.0,124.0559,124.4442,123.9351,124.0818,116462.0
2018-10-29 14:00:00,143.77,143.87,142.99,143.16,166921.0,124.0645,124.1508,123.3914,123.5381,166921.0
2018-10-29 14:30:00,143.16,143.27,142.59,142.89,316915.0,123.5381,123.6331,123.0463,123.3051,316915.0
2018-10-29 15:00:00,142.91,142.91,141.19,141.25,357192.0,123.3224,123.3224,121.8382,121.8899,357192.0
2018-10-29 15:30:00,141.18,141.43,139.32,141.41,819510.0,121.8295,122.0453,120.2245,122.028,819510.0
2018-10-30 09:30:00,142.0,143.92,141.67,143.88,265777.0,122.5371,124.194,122.2524,124.1595,265777.0
2018-10-30 10:00:00,143.92,144.05,142.97,143.09,173218.0,124.194,124.3062,123.3742,123.4777,173218.0
2018-10-30 10:30:00,143.17,143.28,142.49,142.97,191344.0,123.5468,123.6417,122.96,123.3742,191344.0
2018-10-30 11:00:00,143.03,143.39,142.67,143.17,211155.0,123.426,123.7366,123.1153,123.5468,211155.0
2018-10-30 11:30:00,143.18,144.1,143.1,143.25,184026.0,123.5554,124.3493,123.4864,123.6158,184026.0
2018-10-30 12:00:00,143.3,143.84,143.17,143.58,89217.0,123.6589,124.1249,123.5468,123.9006,89217.0
2018-10-30 12:30:00,143.59,144.42,143.48,144.22,187234.0,123.9092,124.6254,123.8143,124.4529,187234.0
2018-10-30 13:00:00,144.24,144.34,143.75,143.97,137469.0,124.4701,124.5564,124.0473,124.2371,137469.0
2018-10-30 13:30:00,143.92,144.81,143.84,144.68,135503.0,124.194,124.962,124.1249,124.8498,135503.0
2018-10-30 14:00:00,144.73,144.79,143.98,144.09,164361.0,124.8929,124.9447,124.2457,124.3407,164361.0
2018-10-30 14:30:00,144.11,145.3,143.97,145.12,150737.0,124.3579,125.3848,124.2371,125.2295,150737.0
2018-10-30 15:00:00,145.2,146.18,144.75,146.01,222948.0,125.2985,126.1442,124.9102,125.9975,222948.0
2018-10-30 15:30:00,146.07,146.61,145.87,146.33,1091406.0,126.0493,126.5153,125.8767,126.2736,1091406.0
2018-10-31 09:30:00,147.3,148.96,146.96,147.5,225643.0,127.1107,128.5432,126.8173,127.2833,225643.0
2018-10-31 10:00:00,147.58,147.95,146.9,147.89,247466.0,127.3523,127.6716,126.7655,127.6198,247466.0
2018-10-31 10:30:00,147.95,148.25,147.72,147.75,222755.0,127.6716,127.9305,127.4731,127.499,222755.0
2018-10-31 11:00:00,147.78,148.51,147.75,148.3,177761.0,127.5249,128.1549,127.499,127.9736,177761.0
2018-10-31 11:30:00,148.3,148.6,147.97,148.0,136404.0,127.9736,128.2325,127.6889,127.7148,136404.0
2018-10-31 12:00:00,148.06,148.3,147.5,147.57,175403.0,127.7665,127.9736,127.2833,127.3437,175403.0
2018-10-31 12:30:00,147.63,147.88,147.27,147.73,173081.0,127.3955,127.6112,127.0848,127.4818,173081.0
2018-10-31 13:00:00,147.73,147.96,147.43,147.5,86434.0,127.4818,127.6802,127.2229,127.2833,86434.0
2018-10-31 13:30:00,147.54,147.77,147.23,147.42,213216.0,127.3178,127.5163,127.0503,127.2143,213216.0
2018-10-31 14:00:00,147.44,147.68,147.25,147.37,154463.0,127.2315,127.4386,127.0676,127.1711,154463.0
2018-10-31 14:30:00,147.35,147.75,147.24,147.63,142433.0,127.1538,127.499,127.0589,127.3955,142433.0
2018-10-31 15:00:00,147.62,147.85,146.98,147.18,206940.0,127.3868,127.5853,126.8346,127.0071,206940.0
2018-10-31 15:30:00,147.12,147.22,145.91,146.13,647456.0,126.9554,127.0417,125.9112,126.1011,647456.0
2018-11-01 09:30:00,147.16,147.62,146.24,146.92,165035.0,126.9899,127.3868,126.196,126.7828,165035.0
2018-11-01 10:00:00,146.85,147.41,146.35,146.98,110006.0,126.7224,127.2056,126.2909,126.8346,110006.0
2018-11-01 10:30:00,147.02,147.61,146.97,147.24,120547.0,126.8691,127.3782,126.8259,127.0589,120547.0
2018-11-01 11:00:00,147.28,147.49,146.83,147.28,182865.0,127.0934,127.2747,126.7051,127.0934,182865.0
2018-11-01 11:30:00,147.31,147.39,146.77,146.97,146031.0,127.1193,127.1884,126.6533,126.8259,146031.0
2018-11-01 12:00:00,147.0,147.3,146.85,146.93,95168.0,126.8518,127.1107,126.7224,126.7914,95168.0
2018-11-01 12:30:00,146.93,147.07,146.79,146.86,100454.0,126.7914,126.9122,126.6706,126.731,100454.0
2018-11-01 13:00:00,146.84,147.07,146.57,147.03,130819.0,126.7137,126.9122,126.4808,126.8777,130819.0
2018-11-01 13:30:00,147.07,147.12,146.71,146.92,82140.0,126.9122,126.9554,126.6016,126.7828,82140.0
2018-11-01 14:00:00,146.96,147.51,146.71,147.45,78390.0,126.8173,127.2919,126.6016,127.2401,78390.0
2018-11-01 14:30:00,147.47,147.68,147.34,147.63,189076.0,127.2574,127.4386,127.1452,127.3955,189076.0
2018-11-01 15:00:00,147.63,147.72,147.43,147.68,269640.0,127.3955,127.4731,127.2229,127.4386,269640.0
2018-11-01 15:30:00,147.65,147.95,147.11,147.19,505953.0,127.4127,127.6716,126.9467,127.0158,505953.0
2018-11-02 09:30:00,148.33,149.56,147.89,149.51,335259.0,127.9995,129.0609,127.6198,129.0178,335259.0
2018-11-02 10:00:00,149.52,149.98,148.92,148.96,352725.0,129.0264,129.4234,128.5087,128.5432,352725.0
2018-11-02 10:30:00,148.96,149.14,148.08,148.71,331455.0,128.5432,128.6985,127.7838,128.3274,331455.0
2018-11-02 11:00:00,148.72,148.82,147.96,148.51,258117.0,128.3361,128.4224,127.6802,128.1549,258117.0
2018-11-02 11:30:00,148.51,149.0,147.71,148.87,296926.0,128.1549,128.5777,127.4645,128.4655,296926.0
2018-11-02 12:00:00,148.87,149.12,148.37,149.12,244567.0,128.4655,128.6812,128.034,128.6812,244567.0
2018-11-02 12:30:00,149.08,149.12,148.0,148.25,377016.0,128.6467,128.6812,127.7148,127.9305,377016.0
2018-11-02 13:00:00,148.24,148.59,147.9,148.46,231703.0,127.9219,128.2239,127.6285,128.1117,231703.0
2018-11-02 13:30:00,148.45,148.67,148.25,148.43,222858.0,128.1031,128.2929,127.9305,128.0858,222858.0
2018-11-02 14:00:00,148.43,149.6,148.08,149.55,337241.0,128.0858,129.0955,127.7838,129.0523,337241.0
2018-11-02 14:30:00,149.33,149.37,148.29,148.49,279548.0,128.8625,128.897,127.965,128.1376,279548.0
2018-11-02 15:00:00,148.5,149.01,148.29,148.74,338923.0,128.1462,128.5863,127.965,128.3533,338923.0
2018-11-02 15:30:00,148.72,149.29,148.42,148.56,623476.0,128.3361,128.8279,128.0772,128.198,623476.0
2018-11-05 09:30:00,149.31,149.54,148.73,149.26,335432.0,128.8452,129.0437,128.3447,128.8021,335432.0
2018-11-05 10:00:00,149.32,149.41,148.74,148.99,231801.0,128.8538,128.9315,128.3533,128.5691,231801.0
2018-11-05 10:30:00,149.0,149.36,148.85,149.13,216234.0,128.5777,128.8883,128.4483,128.6899,216234.0
2018-11-05 11:00:00,149.13,149.8,149.04,149.4,328280.0,128.6899,129.268,128.6122,128.9229,328280.0
2018-11-05 11:30:00,149.41,149.57,148.93,149.35,315036.0,128.9315,129.0696,128.5173,128.8797,315036.0
2018-11-05 12:00:00,149.37,149.5,148.82,148.94,184820.0,128.897,129.0092,128.4224,128.5259,184820.0
2018-11-05 12:30:00,148.96,149.0,148.59,148.73,174119.0,128.5432,128.5777,128.2239,128.3447,174119.0
2018-11-05 13:00:00,148.73,149.11,148.7,148.9,121821.0,128.3447,128.6726,128.3188,128.4914,121821.0
2018-11-05 13:30:00,148.91,149.06,148.77,148.94,152201.0,128.5,128.6295,128.3792,128.5259,152201.0
2018-11-05 14:00:00,148.95,149.26,148.86,149.15,220367.0,128.5345,128.8021,128.4569,128.7071,220367.0
2018-11-05 14:30:00,149.16,149.17,148.88,149.03,216004.0,128.7158,128.7244,128.4741,128.6036,216004.0
2018-11-05 15:00:00,149.05,149.15,148.46,148.58,453600.0,128.6208,128.7071,128.1117,128.2153,453600.0
2018-11-05 15:30:00,148.58,148.89,148.35,148.58,586551.0,128.2153,128.4828,128.0168,128.2153,586551.0
2018-11-06 09:30:00,148.59,150.64,148.59,149.68,280711.0,128.2239,129.9929,128.2239,129.1645,280711.0
2018-11-06 10:00:00,149.72,150.04,149.51,149.73,183626.0,129.199,129.4751,129.0178,129.2076,183626.0
2018-11-06 10:30:00,149.7,150.02,149.55,149.85,204313.0,129.1817,129.4579,129.0523,129.3112,204313.0
2018-11-06 11:00:00,149.87,149.93,149.44,149.76,158139.0,129.3284,129.3802,128.9574,129.2335,158139.0
2018-11-06 11:30:00,149.76,149.97,149.64,149.85,166432.0,129.2335,129.4147,129.13,129.3112,166432.0
2018-11-06 12:00:00,149.84,149.98,149.08,149.21,137869.0,129.3026,129.4234,128.6467,128.7589,137869.0
2018-11-06 12:30:00,149.23,149.82,149.21,149.75,185033.0,128.7762,129.2853,128.7589,129.2249,185033.0
2018-11-06 13:00:00,149.75,149.84,149.33,149.5,181042.0,129.2249,129.3026,128.8625,129.0092,181042.0
2018-11-06 13:30:00,149.5,149.84,149.45,149.81,113217.0,129.0092,129.3026,128.966,129.2767,113217.0
2018-11-06 14:00:00,149.81,149.91,149.23,149.29,174151.0,129.2767,129.363,128.7762,128.8279,174151.0
2018-11-06 14:30:00,149.25,149.93,149.19,149.7,151000.0,128.7934,129.3802,128.7417,129.1817,151000.0
2018-11-06 15:00:00,149.71,150.04,149.66,149.89,165002.0,129.1904,129.4751,129.1472,129.3457,165002.0
2018-11-06 15:30:00,149.88,150.31,149.68,150.13,596541.0,129.3371,129.7081,129.1645,129.5528,596541.0
2018-11-07 09:30:00,151.05,152.59,150.71,151.01,540200.0,130.3467,131.6756,130.0533,130.3122,540200.0
2018-11-07 10:00:00,151.02,151.07,150.22,150.92,248970.0,130.3208,130.364,129.6305,130.2345,248970.0
2018-11-07 10:30:00,150.92,151.33,150.77,151.11,275817.0,130.2345,130.5883,130.1051,130.3985,275817.0
2018-11-07 11:00:00,151.13,151.83,150.78,151.58,267654.0,130.4157,131.0198,130.1137,130.8041,267654.0
2018-11-07 11:30:00,151.62,151.87,151.54,151.7,273825.0,130.8386,131.0543,130.7696,130.9076,273825.0
2018-11-07 12:00:00,151.71,151.78,151.42,151.65,311233.0,130.9163,130.9767,130.666,130.8645,311233.0
2018-11-07 12:30:00,151.65,152.0,151.45,151.93,281820.0,130.8645,131.1665,130.6919,131.1061,281820.0
2018-11-07 13:00:00,151.94,151.95,151.56,151.71,160364.0,131.1147,131.1234,130.7868,130.9163,160364.0
2018-11-07 13:30:00,151.71,151.84,151.38,151.46,196204.0,130.9163,131.0284,130.6315,130.7005,196204.0
2018-11-07 14:00:00,151.47,151.96,151.43,151.89,197745.0,130.7091,131.132,130.6746,131.0716,197745.0
2018-11-07 14:30:00,151.88,152.17,151.81,152.1,248042.0,131.063,131.3132,131.0025,131.2528,248042.0
2018-11-07 15:00:00,152.11,152.64,151.94,152.47,557783.0,131.2614,131.7188,131.1147,131.5721,557783.0
2018-11-07 15:30:00,152.44,152.93,152.37,152.87,735002.0,131.5462,131.969,131.4858,131.9173,735002.0
2018-11-08 09:30:00,152.82,153.03,151.62,151.8,221579.0,131.8741,132.0553,130.8386,130.9939,221579.0
2018-11-08 10:00:00,151.83,151.96,151.4,151.74,120200.0,131.0198,131.132,130.6487,130.9421,120200.0
2018-11-08 10:30:00,151.74,152.88,151.66,152.71,110887.0,130.9421,131.9259,130.8731,131.7792,110887.0
2018-11-08 11:00:00,152.71,153.19,152.59,153.05,113241.0,131.7792,132.1934,131.6756,132.0726,113241.0
2018-11-08 11:30:00,153.1,153.3,152.96,153.14,158071.0,132.1157,132.2883,131.9949,132.1503,158071.0
2018-11-08 12:00:00,153.14,153.29,152.95,152.96,112616.0,132.1503,132.2797,131.9863,131.9949,112616.0
2018-11-08 12:30:00,152.94,152.98,152.72,152.76,58441.0,131.9777,132.0122,131.7878,131.8223,58441.0
2018-11-08 13:00:00,152.76,152.93,152.57,152.58,88532.0,131.8223,131.969,131.6584,131.667,88532.0
2018-11-08 13:30:00,152.57,152.71,152.42,152.49,50506.0,131.6584,131.7792,131.5289,131.5893,50506.0
2018-11-08 14:00:00,152.45,152.65,152.05,152.1,92245.0,131.5548,131.7274,131.2097,131.2528,92245.0
2018-11-08 14:30:00,152.08,152.18,151.67,152.08,120894.0,131.2355,131.3218,130.8817,131.2355,120894.0
2018-11-08 15:00:00,152.09,152.18,151.67,151.67,143043.0,131.2442,131.3218,130.8817,130.8817,143043.0
2018-11-08 15:30:00,151.67,152.43,151.55,152.43,368745.0,130.8817,131.5376,130.7782,131.5376,368745.0
2018-11-09 09:30:00,151.59,151.82,150.54,151.1,221755.0,130.8127,131.0112,129.9066,130.3899,221755.0
2018-11-09 10:00:00,151.14,151.29,150.26,150.94,177153.0,130.4244,130.5538,129.665,130.2518,177153.0
2018-11-09 10:30:00,150.95,151.07,150.32,150.39,141062.0,130.2604,130.364,129.7168,129.7772,141062.0
2018-11-09 11:00:00,150.43,150.61,150.11,150.49,120267.0,129.8117,129.967,129.5356,129.8635,120267.0
2018-11-09 11:30:00,150.47,150.83,150.15,150.24,106319.0,129.8462,130.1569,129.5701,129.6477,106319.0
2018-11-09 12:00:00,150.28,150.73,150.18,150.59,54497.0,129.6823,130.0706,129.596,129.9498,54497.0
2018-11-09 12:30:00,150.64,150.88,150.41,150.41,46506.0,129.9929,130.2,129.7944,129.7944,46506.0
2018-11-09 13:00:00,150.38,150.45,150.04,150.17,48868.0,129.7685,129.829,129.4751,129.5873,48868.0
2018-11-09 13:30:00,150.16,150.17,149.69,149.86,130641.0,129.5787,129.5873,129.1731,129.3198,130641.0
2018-11-09 14:00:00,149.86,150.15,149.67,149.8,73243.0,129.3198,129.5701,129.1559,129.268,73243.0
2018-11-09 14:30:00,149.8,150.58,149.7,150.38,101301.0,129.268,129.9411,129.1817,129.7685,101301.0
2018-11-09 15:00:00,150.39,150.57,150.13,150.47,133082.0,129.7772,129.9325,129.5528,129.8462,133082.0
2018-11-09 15:30:00,150.47,150.91,149.95,150.17,562308.0,129.8462,130.2259,129.3975,129.5873,562308.0
2018-11-12 09:30:00,150.51,151.0,150.28,150.47,136433.0,129.8807,130.3036,129.6823,129.8462,136433.0
2018-11-12 10:00:00,150.42,150.42,149.92,150.32,97994.0,129.8031,129.8031,129.3716,129.7168,97994.0
2018-11-12 10:30:00,150.27,150.3,149.08,149.11,153229.0,129.6736,129.6995,128.6467,128.6726,153229.0
2018-11-12 11:00:00,149.12,149.28,148.53,148.53,163487.0,128.6812,128.8193,128.1721,128.1721,163487.0
2018-11-12 11:30:00,148.54,148.76,148.28,148.46,136573.0,128.1807,128.3706,127.9564,128.1117,136573.0
2018-11-12 12:00:00,148.52,149.23,148.4,149.08,96457.0,128.1635,128.7762,128.0599,128.6467,96457.0
2018-11-12 12:30:00,149.12,149.12,148.33,148.37,71264.0,128.6812,128.6812,127.9995,128.034,71264.0
2018-11-12 13:00:00,148.38,148.54,147.58,148.02,140315.0,128.0427,128.1807,127.3523,127.732,140315.0
2018-11-12 13:30:00,148.03,148.84,147.92,148.58,89916.0,127.7406,128.4396,127.6457,128.2153,89916.0
2018-11-12 14:00:00,148.57,149.02,148.48,148.81,74745.0,128.2066,128.595,128.129,128.4137,74745.0
2018-11-12 14:30:00,148.82,149.01,148.44,148.44,105443.0,128.4224,128.5863,128.0944,128.0944,105443.0
2018-11-12 15:00:00,148.43,148.56,148.01,148.25,150482.0,128.0858,128.198,127.7234,127.9305,150482.0
2018-11-12 15:30:00,148.25,148.35,147.42,147.8,485095.0,127.9305,128.0168,127.2143,127.5422,485095.0
2018-11-13 09:30:00,148.43,149.64,148.06,148.39,171151.0,128.0858,129.13,127.7665,128.0513,171151.0
2018-11-13 10:00:00,148.4,148.54,147.65,147.68,126098.0,128.0599,128.1807,127.4127,127.4386,126098.0
2018-11-13 10:30:00,147.67,148.81,147.45,148.75,200389.0,127.43,128.4137,127.2401,128.362,200389.0
2018-11-13 11:00:00,148.72,150.07,148.58,149.59,144323.0,128.3361,129.501,128.2153,129.0868,144323.0
2018-11-13 11:30:00,149.58,149.83,149.19,149.51,90144.0,129.0782,129.2939,128.7417,129.0178,90144.0
2018-11-13 12:00:00,149.55,149.96,149.23,149.85,74393.0,129.0523,129.4061,128.7762,129.3112,74393.0
2018-11-13 12:30:00,149.85,149.93,149.1,149.15,87212.0,129.3112,129.3802,128.664,128.7071,87212.0
2018-11-13 13:00:00,149.14,149.33,148.74,148.98,67990.0,128.6985,128.8625,128.3533,128.5604,67990.0
2018-11-13 13:30:00,149.02,149.39,149.0,149.06,65671.0,128.595,128.9142,128.5777,128.6295,65671.0
2018-11-13 14:00:00,149.02,149.13,148.37,148.67,96487.0,128.595,128.6899,128.034,128.2929,96487.0
2018-11-13 14:30:00,148.64,149.04,148.43,148.85,120625.0,128.267,128.6122,128.0858,128.4483,120625.0
2018-11-13 15:00:00,148.85,149.21,148.47,148.69,196611.0,128.4483,128.7589,128.1203,128.3102,196611.0
2018-11-13 15:30:00,148.64,148.84,148.27,148.61,358867.0,128.267,128.4396,127.9477,128.2411,358867.0
2018-11-14 09:30:00,149.75,151.49,149.45,150.49,611435.0,129.2249,130.7264,128.966,129.8635,611435.0
2018-11-14 10:00:00,150.47,150.51,149.7,150.0,185752.0,129.8462,129.8807,129.1817,129.4406,185752.0
2018-11-14 10:30:00,149.93,150.07,149.46,149.71,147531.0,129.3802,129.501,128.9746,129.1904,147531.0
2018-11-14 11:00:00,149.69,149.75,148.75,148.88,114296.0,129.1731,129.2249,128.362,128.4741,114296.0
2018-11-14 11:30:00,148.89,148.96,148.15,148.7,136245.0,128.4828,128.5432,127.8442,128.3188,136245.0
2018-11-14 12:00:00,148.69,148.89,148.34,148.67,157857.0,128.3102,128.4828,128.0082,128.2929,157857.0
2018-11-14 12:30:00,148.66,148.68,147.74,147.92,141932.0,128.2843,128.3016,127.4904,127.6457,141932.0
2018-11-14 13:00:00,147.87,148.09,147.62,147.77,147634.0,127.6026,127.7924,127.3868,127.5163,147634.0
2018-11-14 13:30:00,147.78,147.89,146.88,147.18,148895.0,127.5249,127.6198,126.7483,127.0071,148895.0
2018-11-14 14:00:00,147.14,147.94,146.63,147.48,168451.0,126.9726,127.663,126.5325,127.266,168451.0
2018-11-14 14:30:00,147.45,148.91,147.21,148.86,299871.0,127.2401,128.5,127.033,128.4569,299871.0
2018-11-14 15:00:00,148.86,149.54,148.74,149.2,187646.0,128.4569,129.0437,128.3533,128.7503,187646.0
2018-11-14 15:30:00,149.19,149.36,148.34,148.62,482984.0,128.7417,128.8883,128.0082,128.2498,482984.0
2018-11-15 09:30:00,147.91,148.52,146.72,148.1,145943.0,127.6371,128.1635,126.6102,127.801,145943.0
2018-11-15 10:00:00,148.07,148.61,147.87,148.25,89294.0,127.7752,128.2411,127.6026,127.9305,89294.0
2018-11-15 10:30:00,148.28,148.8,147.81,148.58,107400.0,127.9564,128.4051,127.5508,128.2153,107400.0
2018-11-15 11:00:00,148.59,149.43,148.35,149.15,173592.0,128.2239,128.9488,128.0168,128.7071,173592.0
2018-11-15 11:30:00,149.15,149.66,148.97,149.62,136020.0,128.7071,129.1472,128.5518,129.1127,136020.0
2018-11-15 12:00:00,149.62,149.92,149.16,149.55,117744.0,129.1127,129.3716,128.7158,129.0523,117744.0
2018-11-15 12:30:00,149.59,149.88,149.17,149.37,96970.0,129.0868,129.3371,128.7244,128.897,96970.0
2018-11-15 13:00:00,149.33,151.39,149.28,151.33,189804.0,128.8625,130.6401,128.8193,130.5883,189804.0
2018-11-15 13:30:00,151.39,151.72,150.66,150.96,176788.0,130.6401,130.9249,130.0102,130.269,176788.0
2018-11-15 14:00:00,151.02,151.72,150.67,151.64,139682.0,130.3208,130.9249,130.0188,130.8558,139682.0
2018-11-15 14:30:00,151.59,152.14,151.4,151.91,189777.0,130.8127,131.2873,130.6487,131.0888,189777.0
2018-11-15 15:00:00,151.9,152.01,150.57,150.94,245868.0,131.0802,131.1751,129.9325,130.2518,245868.0
2018-11-15 15:30:00,150.92,151.51,150.92,151.46,378351.0,130.2345,130.7437,130.2345,130.7005,378351.0
2018-11-16 09:30:00,151.8,152.75,151.03,152.5,437900.0,130.9939,131.8137,130.3295,131.598,437900.0
2018-11-16 10:00:00,152.46,152.54,151.84,152.21,111290.0,131.5635,131.6325,131.0284,131.3477,111290.0
2018-11-16 10:30:00,152.19,152.92,152.1,152.16,119509.0,131.3305,131.9604,131.2528,131.3046,119509.0
2018-11-16 11:00:00,152.21,152.7,152.12,152.63,105911.0,131.3477,131.7706,131.2701,131.7102,105911.0
2018-11-16 11:30:00,152.58,152.6,151.76,152.22,94763.0,131.667,131.6843,130.9594,131.3564,94763.0
2018-11-16 12:00:00,152.22,152.26,151.45,151.45,105225.0,131.3564,131.3909,130.6919,130.6919,105225.0
2018-11-16 12:30:00,151.45,152.94,151.37,152.07,201608.0,130.6919,131.9777,130.6229,131.2269,201608.0
2018-11-16 13:00:00,152.08,152.16,151.32,151.34,137799.0,131.2355,131.3046,130.5797,130.597,137799.0
2018-11-16 13:30:00,151.38,151.78,151.01,151.73,102706.0,130.6315,130.9767,130.3122,130.9335,102706.0
2018-11-16 14:00:00,151.73,152.17,151.15,151.72,110755.0,130.9335,131.3132,130.433,130.9249,110755.0
2018-11-16 14:30:00,151.68,151.99,151.65,151.95,92148.0,130.8904,131.1579,130.8645,131.1234,92148.0
2018-11-16 15:00:00,151.96,152.19,151.73,151.77,177472.0,131.132,131.3305,130.9335,130.968,177472.0
2018-11-16 15:30:00,151.75,151.8,151.25,151.49,395501.0,130.9508,130.9939,130.5193,130.7264,395501.0
2018-11-19 09:30:00,150.36,151.13,149.6,151.13,182488.0,129.7513,130.4157,129.0955,130.4157,182488.0
2018-11-19 10:00:00,151.01,151.1,150.45,150.77,92715.0,130.3122,130.3899,129.829,130.1051,92715.0
2018-11-19 10:30:00,150.73,151.16,150.55,151.03,81777.0,130.0706,130.4416,129.9152,130.3295,81777.0
2018-11-19 11:00:00,151.01,151.12,149.96,150.02,99184.0,130.3122,130.4071,129.4061,129.4579,99184.0
2018-11-19 11:30:00,150.01,150.46,149.4,149.56,137159.0,129.4493,129.8376,128.9229,129.0609,137159.0
2018-11-19 12:00:00,149.59,149.79,149.33,149.53,87989.0,129.0868,129.2594,128.8625,129.035,87989.0
2018-11-19 12:30:00,149.46,150.14,149.08,149.69,135109.0,128.9746,129.5614,128.6467,129.1731,135109.0
2018-11-19 13:00:00,149.69,149.78,149.04,149.07,84895.0,129.1731,129.2508,128.6122,128.6381,84895.0
2018-11-19 13:30:00,149.06,149.75,148.87,149.45,99491.0,128.6295,129.2249,128.4655,128.966,99491.0
2018-11-19 14:00:00,149.46,150.02,149.16,149.95,194793.0,128.9746,129.4579,128.7158,129.3975,194793.0
2018-11-19 14:30:00,149.9,150.58,149.66,150.31,160893.0,129.3543,129.9411,129.1472,129.7081,160893.0
2018-11-19 15:00:00,150.31,151.38,150.12,151.11,269382.0,129.7081,130.6315,129.5442,130.3985,269382.0
2018-11-19 15:30:00,151.16,151.26,150.46,150.68,605830.0,130.4416,130.5279,129.8376,130.0274,605830.0
2018-11-20 09:30:00,147.51,147.83,142.59,143.19,806461.0,127.2919,127.5681,123.0463,123.564,806461.0
2018-11-20 10:00:00,143.18,143.38,141.16,143.21,729387.0,123.5554,123.728,121.8123,123.5813,729387.0
2018-11-20 10:30:00,143.2,144.36,143.2,143.86,294636.0,123.5727,124.5737,123.5727,124.1422,294636.0
2018-11-20 11:00:00,143.85,143.93,142.29,142.6,182193.0,124.1336,124.2026,122.7874,123.0549,182193.0
2018-11-20 11:30:00,142.56,143.35,142.31,142.78,223089.0,123.0204,123.7021,122.8046,123.2102,223089.0
2018-11-20 12:00:00,142.76,142.99,142.05,142.48,236774.0,123.193,123.3914,122.5803,122.9513,236774.0
2018-11-20 12:30:00,142.49,143.08,142.21,142.38,173714.0,122.96,123.4691,122.7183,122.865,173714.0
2018-11-20 13:00:00,142.33,142.62,141.6,141.76,247059.0,122.8219,123.0722,122.192,122.33,247059.0
2018-11-20 13:30:00,141.75,142.32,141.63,142.01,157688.0,122.3214,122.8133,122.2178,122.5458,157688.0
2018-11-20 14:00:00,141.94,142.51,141.5,141.99,169061.0,122.4854,122.9772,122.1057,122.5285,169061.0
2018-11-20 14:30:00,142.01,142.67,141.43,141.49,231508.0,122.5458,123.1153,122.0453,122.097,231508.0
2018-11-20 15:00:00,141.44,141.89,140.97,141.77,532908.0,122.0539,122.4422,121.6483,122.3387,532908.0
2018-11-20 15:30:00,141.77,141.8,141.26,141.5,998859.0,122.3387,122.3645,121.8986,122.1057,998859.0
2018-11-21 09:30:00,142.11,143.36,141.78,142.21,389465.0,122.6321,123.7107,122.3473,122.7183,389465.0
2018-11-21 10:00:00,142.25,143.06,142.1,142.9,363308.0,122.7529,123.4518,122.6234,123.3138,363308.0
2018-11-21 10:30:00,142.9,143.12,142.28,143.03,179420.0,123.3138,123.5036,122.7788,123.426,179420.0
2018-11-21 11:00:00,143.04,143.39,142.86,143.21,279838.0,123.4346,123.7366,123.2793,123.5813,279838.0
2018-11-21 11:30:00,143.21,143.89,143.01,143.47,179541.0,123.5813,124.1681,123.4087,123.8056,179541.0
2018-11-21 12:00:00,143.47,144.12,143.39,143.56,203570.0,123.8056,124.3666,123.7366,123.8833,203570.0
2018-11-21 12:30:00,143.57,144.16,143.57,144.16,148524.0,123.8919,124.4011,123.8919,124.4011,148524.0
2018-11-21 13:00:00,144.2,144.56,144.02,144.44,130096.0,124.4356,124.7462,124.2803,124.6427,130096.0
2018-11-21 13:30:00,144.47,144.47,144.09,144.31,111548.0,124.6686,124.6686,124.3407,124.5305,111548.0
2018-11-21 14:00:00,144.31,144.37,144.12,144.28,113362.0,124.5305,124.5823,124.3666,124.5046,113362.0
2018-11-21 14:30:00,144.3,144.6,144.27,144.53,165678.0,124.5219,124.7808,124.496,124.7204,165678.0
2018-11-21 15:00:00,144.53,144.62,144.12,144.3,225513.0,124.7204,124.798,124.3666,124.5219,225513.0
2018-11-21 15:30:00,144.29,144.3,143.75,144.1,676222.0,124.5133,124.5219,124.0473,124.3493,676222.0
2018-11-23 09:30:00,142.58,143.41,142.24,143.06,283172.0,123.0376,123.7539,122.7442,123.4518,283172.0
2018-11-23 10:00:00,143.06,143.39,142.81,142.95,207765.0,123.4518,123.7366,123.2361,123.3569,207765.0
2018-11-23 10:30:00,143.0,143.63,142.87,143.41,104541.0,123.4001,123.9437,123.2879,123.7539,104541.0
2018-11-23 11:00:00,143.45,143.74,143.45,143.57,78803.0,123.7884,124.0386,123.7884,123.8919,78803.0
2018-11-23 11:30:00,143.6,143.67,143.35,143.45,97443.0,123.9178,123.9782,123.7021,123.7884,97443.0
2018-11-23 12:00:00,143.43,143.73,143.32,143.56,121204.0,123.7711,124.03,123.6762,123.8833,121204.0
2018-11-23 12:30:00,143.56,144.12,143.45,143.52,239156.0,123.8833,124.3666,123.7884,123.8488,239156.0
2018-11-26 09:30:00,144.03,144.66,143.3,143.92,329561.0,124.2889,124.8325,123.6589,124.194,329561.0
2018-11-26 10:00:00,143.92,144.28,143.62,143.91,233897.0,124.194,124.5046,123.9351,124.1853,233897.0
2018-11-26 10:30:00,143.9,143.98,143.32,143.85,234408.0,124.1767,124.2457,123.6762,124.1336,234408.0
2018-11-26 11:00:00,143.87,143.88,143.32,143.6,111477.0,124.1508,124.1595,123.6762,123.9178,111477.0
2018-11-26 11:30:00,143.58,143.6,142.5,142.51,167002.0,123.9006,123.9178,122.9686,122.9772,167002.0
2018-11-26 12:00:00,142.53,142.96,142.43,142.77,124786.0,122.9945,123.3655,122.9082,123.2016,124786.0
2018-11-26 12:30:00,142.76,142.96,142.15,142.51,178566.0,123.193,123.3655,122.6666,122.9772,178566.0
2018-11-26 13:00:00,142.49,143.04,142.09,142.54,235958.0,122.96,123.4346,122.6148,123.0031,235958.0
2018-11-26 13:30:00,142.54,142.92,142.44,142.92,50361.0,123.0031,123.331,122.9168,123.331,50361.0
2018-11-26 14:00:00,142.89,143.39,142.73,143.27,131674.0,123.3051,123.7366,123.1671,123.6331,131674.0
2018-11-26 14:30:00,143.29,143.46,142.98,143.15,232662.0,123.6503,123.797,123.3828,123.5295,232662.0
2018-11-26 15:00:00,143.15,143.31,142.58,142.74,284601.0,123.5295,123.6676,123.0376,123.1757,284601.0
2018-11-26 15:30:00,142.74,143.29,142.72,142.77,632406.0,123.1757,123.6503,123.1584,123.2016,632406.0
2018-11-27 09:30:00,143.19,144.8,142.69,143.13,396177.0,123.564,124.9534,123.1326,123.5122,396177.0
2018-11-27 10:00:00,143.19,143.54,142.72,142.78,137607.0,123.564,123.8661,123.1584,123.2102,137607.0
2018-11-27 10:30:00,142.82,144.09,142.72,143.72,152554.0,123.2447,124.3407,123.1584,124.0214,152554.0
2018-11-27 11:00:00,143.69,144.11,143.43,143.87,178884.0,123.9955,124.3579,123.7711,124.1508,178884.0
2018-11-27 11:30:00,143.85,143.93,143.42,143.7,218829.0,124.1336,124.2026,123.7625,124.0041,218829.0
2018-11-27 12:00:00,143.68,144.38,143.46,143.96,156833.0,123.9869,124.5909,123.797,124.2285,156833.0
2018-11-27 12:30:00,143.94,144.57,143.83,144.28,205563.0,124.2112,124.7549,124.1163,124.5046,205563.0
2018-11-27 13:00:00,144.28,144.94,144.22,144.86,173384.0,124.5046,125.0742,124.4529,125.0051,173384.0
2018-11-27 13:30:00,144.85,145.25,144.64,145.25,158744.0,124.9965,125.3417,124.8153,125.3417,158744.0
2018-11-27 14:00:00,145.25,145.69,145.11,145.66,185290.0,125.3417,125.7214,125.2209,125.6955,185290.0
2018-11-27 14:30:00,145.66,146.49,145.66,146.12,241215.0,125.6955,126.4117,125.6955,126.0924,241215.0
2018-11-27 15:00:00,146.12,146.74,146.11,146.69,335863.0,126.0924,126.6275,126.0838,126.5843,335863.0
2018-11-27 15:30:00,146.69,147.38,146.55,147.34,851803.0,126.5843,127.1797,126.4635,127.1452,851803.0
2018-11-28 09:30:00,148.73,149.75,147.47,147.47,293464.0,128.3447,129.2249,127.2574,127.2574,293464.0
2018-11-28 10:00:00,147.61,148.04,146.92,146.95,230023.0,127.3782,127.7493,126.7828,126.8087,230023.0
2018-11-28 10:30:00,146.92,148.54,146.61,148.2,148354.0,126.7828,128.1807,126.5153,127.8873,148354.0
2018-11-28 11:00:00,148.19,149.29,148.12,149.29,171070.0,127.8787,128.8279,127.8183,128.8279,171070.0
2018-11-28 11:30:00,149.27,149.75,149.09,149.71,112464.0,128.8107,129.2249,128.6554,129.1904,112464.0
2018-11-28 12:00:00,149.8,150.91,149.77,150.28,228077.0,129.268,130.2259,129.2422,129.6823,228077.0
2018-11-28 12:30:00,150.25,151.09,150.06,150.8,172990.0,129.6564,130.3812,129.4924,130.131,172990.0
2018-11-28 13:00:00,150.81,150.92,150.35,150.6,175244.0,130.1396,130.2345,129.7427,129.9584,175244.0
2018-11-28 13:30:00,150.59,151.29,150.55,151.22,178190.0,129.9498,130.5538,129.9152,130.4934,178190.0
2018-11-28 14:00:00,151.24,151.95,151.13,151.51,315979.0,130.5107,131.1234,130.4157,130.7437,315979.0
2018-11-28 14:30:00,151.51,151.99,151.41,151.42,261402.0,130.7437,131.1579,130.6574,130.666,261402.0
2018-11-28 15:00:00,151.44,151.74,151.31,151.71,183429.0,130.6833,130.9421,130.5711,130.9163,183429.0
2018-11-28 15:30:00,151.7,152.14,151.58,152.01,535503.0,130.9076,131.2873,130.8041,131.1751,535503.0
2018-11-29 09:30:00,150.88,151.68,149.74,149.92,309963.0,130.8922,131.5862,129.9032,130.0594,309963.0
2018-11-29 10:00:00,149.77,150.54,149.74,150.24,162084.0,129.9292,130.5972,129.9032,130.337,162084.0
2018-11-29 10:30:00,150.14,150.99,150.14,150.31,158517.0,130.2502,130.9876,130.2502,130.3977,158517.0
2018-11-29 11:00:00,150.29,150.85,150.08,150.78,135623.0,130.3804,130.8662,130.1982,130.8054,135623.0
2018-11-29 11:30:00,150.78,150.81,150.38,150.45,159540.0,130.8054,130.8315,130.4584,130.5192,159540.0
2018-11-29 12:00:00,150.47,150.64,150.26,150.62,129587.0,130.5365,130.684,130.3543,130.6666,129587.0
2018-11-29 12:30:00,150.63,151.31,150.62,151.15,121733.0,130.6753,131.2652,130.6666,131.1264,121733.0
2018-11-29 13:00:00,151.16,151.23,150.54,150.56,121262.0,131.1351,131.1958,130.5972,130.6146,121262.0
2018-11-29 13:30:00,150.56,150.65,149.83,150.11,124145.0,130.6146,130.6927,129.9813,130.2242,124145.0
2018-11-29 14:00:00,150.13,150.72,150.02,150.58,112605.0,130.2416,130.7534,130.1461,130.6319,112605.0
2018-11-29 14:30:00,150.55,151.41,150.54,151.37,101933.0,130.6059,131.352,130.5972,131.3173,101933.0
2018-11-29 15:00:00,151.37,151.37,150.94,151.11,114369.0,131.3173,131.3173,130.9443,131.0917,114369.0
2018-11-29 15:30:00,151.1,151.12,150.42,150.5,372344.0,131.0831,131.1004,130.4931,130.5625,372344.0
2018-11-30 09:30:00,150.24,153.32,150.14,153.23,290236.0,130.337,133.009,130.2502,132.9309,290236.0
2018-11-30 10:00:00,153.19,153.74,152.86,153.31,236500.0,132.8962,133.3733,132.6099,133.0003,236500.0
2018-11-30 10:30:00,153.35,153.67,152.99,153.36,165952.0,133.035,133.3126,132.7227,133.0437,165952.0
2018-11-30 11:00:00,153.36,153.41,152.42,152.59,190222.0,133.0437,133.087,132.2282,132.3757,190222.0
2018-11-30 11:30:00,152.58,153.46,152.4,153.38,213531.0,132.367,133.1304,132.2108,133.061,213531.0
2018-11-30 12:00:00,153.38,153.85,153.33,153.42,122468.0,133.061,133.4687,133.0176,133.0957,122468.0
2018-11-30 12:30:00,153.43,153.69,153.2,153.25,125819.0,133.1044,133.3299,132.9049,132.9482,125819.0
2018-11-30 13:00:00,153.24,153.48,153.03,153.38,107471.0,132.9396,133.1478,132.7574,133.061,107471.0
2018-11-30 13:30:00,153.41,154.22,153.37,153.83,149520.0,133.087,133.7897,133.0523,133.4514,149520.0
2018-11-30 14:00:00,153.82,153.88,153.51,153.57,159483.0,133.4427,133.4948,133.1738,133.2258,159483.0
2018-11-30 14:30:00,153.58,153.97,153.5,153.79,209597.0,133.2345,133.5729,133.1651,133.4167,209597.0
2018-11-30 15:00:00,153.79,154.37,153.79,154.09,270915.0,133.4167,133.9199,133.4167,133.677,270915.0
2018-11-30 15:30:00,154.08,154.21,153.68,153.76,731835.0,133.6683,133.7811,133.3213,133.3907,731835.0
2018-12-03 09:30:00,157.0,159.63,156.39,157.4,688723.0,136.2015,138.483,135.6723,136.5485,688723.0
2018-12-03 10:00:00,157.47,159.0,157.38,159.0,373945.0,136.6092,137.9365,136.5311,137.9365,373945.0
2018-12-03 10:30:00,158.97,159.46,158.16,158.25,322180.0,137.9105,138.3356,137.2078,137.2859,322180.0
2018-12-03 11:00:00,158.28,159.01,157.86,158.37,299318.0,137.3119,137.9452,136.9475,137.39,299318.0
2018-12-03 11:30:00,158.39,158.54,157.92,158.51,195184.0,137.4073,137.5374,136.9996,137.5114,195184.0
2018-12-03 12:00:00,158.55,158.76,158.29,158.7,149678.0,137.5461,137.7283,137.3206,137.6762,149678.0
2018-12-03 12:30:00,158.74,159.25,158.2,158.29,184735.0,137.7109,138.1534,137.2425,137.3206,184735.0
2018-12-03 13:00:00,158.31,158.63,158.15,158.58,144668.0,137.3379,137.6155,137.1991,137.5721,144668.0
2018-12-03 13:30:00,158.51,158.52,157.6,157.74,122409.0,137.5114,137.5201,136.722,136.8434,122409.0
2018-12-03 14:00:00,157.76,158.43,157.42,158.35,153648.0,136.8608,137.442,136.5658,137.3726,153648.0
2018-12-03 14:30:00,158.39,158.43,157.67,157.98,130750.0,137.4073,137.442,136.7827,137.0516,130750.0
2018-12-03 15:00:00,157.96,158.56,157.73,158.14,203920.0,137.0343,137.5548,136.8347,137.1904,203920.0
2018-12-03 15:30:00,158.16,158.2,156.81,157.13,560849.0,137.2078,137.2425,136.0366,136.3142,560849.0
2018-12-04 09:30:00,156.33,157.59,155.73,156.31,303863.0,135.6202,136.7133,135.0997,135.6029,303863.0
2018-12-04 10:00:00,156.24,156.25,155.28,155.61,140125.0,135.5421,135.5508,134.7093,134.9956,140125.0
2018-12-04 10:30:00,155.66,155.77,155.16,155.27,158478.0,135.039,135.1344,134.6052,134.7006,158478.0
2018-12-04 11:00:00,155.22,155.7,155.03,155.25,167238.0,134.6573,135.0737,134.4924,134.6833,167238.0
2018-12-04 11:30:00,155.28,155.34,154.86,154.91,135772.0,134.7093,134.7614,134.345,134.3883,135772.0
2018-12-04 12:00:00,154.86,154.93,153.5,153.67,145727.0,134.345,134.4057,133.1651,133.3126,145727.0
2018-12-04 12:30:00,153.66,154.02,152.87,153.5,139190.0,133.3039,133.6162,132.6186,133.1651,139190.0
2018-12-04 13:00:00,153.46,153.54,152.31,152.64,144399.0,133.1304,133.1998,132.1328,132.419,144399.0
2018-12-04 13:30:00,152.6,153.62,151.72,153.46,197896.0,132.3843,133.2692,131.6209,133.1304,197896.0
2018-12-04 14:00:00,153.44,153.93,153.07,153.3,166303.0,133.1131,133.5382,132.7921,132.9916,166303.0
2018-12-04 14:30:00,153.31,154.24,153.3,153.72,140108.0,133.0003,133.8071,132.9916,133.356,140108.0
2018-12-04 15:00:00,153.67,153.67,152.95,153.16,203381.0,133.3126,133.3126,132.688,132.8702,203381.0
2018-12-04 15:30:00,153.17,153.64,152.72,153.07,518451.0,132.8788,133.2866,132.4884,132.7921,518451.0
2018-12-06 09:30:00,149.46,151.0,148.24,148.54,578349.0,129.6603,130.9963,128.6019,128.8622,578349.0
2018-12-06 10:00:00,148.53,149.9,148.22,149.61,371848.0,128.8535,130.042,128.5846,129.7904,371848.0
2018-12-06 10:30:00,149.62,149.72,148.23,148.5,259041.0,129.7991,129.8859,128.5933,128.8275,259041.0
2018-12-06 11:00:00,148.55,149.01,146.88,147.38,214323.0,128.8709,129.2699,127.4221,127.8559,214323.0
2018-12-06 11:30:00,147.33,148.11,147.06,147.6,261867.0,127.8125,128.4892,127.5783,128.0467,261867.0
2018-12-06 12:00:00,147.58,148.34,146.96,148.24,304135.0,128.0294,128.6887,127.4915,128.6019,304135.0
2018-12-06 12:30:00,148.25,149.22,147.8,148.92,204225.0,128.6106,129.4521,128.2202,129.1919,204225.0
2018-12-06 13:00:00,148.87,148.97,148.27,148.68,172811.0,129.1485,129.2352,128.628,128.9836,172811.0
2018-12-06 13:30:00,148.66,149.94,148.35,149.93,155245.0,128.9663,130.0767,128.6974,130.0681,155245.0
2018-12-06 14:00:00,150.01,150.14,148.84,149.51,155281.0,130.1375,130.2502,129.1224,129.7037,155281.0
2018-12-06 14:30:00,149.45,149.86,148.65,149.84,158621.0,129.6516,130.0073,128.9576,129.99,158621.0
2018-12-06 15:00:00,149.92,150.26,149.63,150.0,196523.0,130.0594,130.3543,129.8078,130.1288,196523.0
2018-12-06 15:30:00,150.01,151.75,149.96,151.73,697347.0,130.1375,131.6469,130.0941,131.6296,697347.0
2018-12-07 09:30:00,151.85,153.52,151.47,152.76,226693.0,131.7337,133.1825,131.404,132.5231,226693.0
2018-12-07 10:00:00,152.83,153.1,150.53,150.83,92575.0,132.5839,132.8181,130.5886,130.8488,92575.0
2018-12-07 10:30:00,150.76,151.05,150.21,151.02,110275.0,130.7881,131.0397,130.311,131.0137,110275.0
2018-12-07 11:00:00,150.96,151.22,148.44,148.98,149238.0,130.9616,131.1872,128.7754,129.2439,149238.0
2018-12-07 11:30:00,148.91,149.3,148.37,148.39,116572.0,129.1832,129.5215,128.7147,128.7321,116572.0
2018-12-07 12:00:00,148.35,149.15,148.35,148.6,144556.0,128.6974,129.3914,128.6974,128.9142,144556.0
2018-12-07 12:30:00,148.59,149.64,148.25,149.49,121120.0,128.9056,129.8165,128.6106,129.6863,121120.0
2018-12-07 13:00:00,149.48,150.04,149.18,149.85,91380.0,129.6777,130.1635,129.4174,129.9986,91380.0
2018-12-07 13:30:00,149.8,149.84,148.71,148.74,104025.0,129.9553,129.99,129.0097,129.0357,104025.0
2018-12-07 14:00:00,148.74,149.33,148.22,148.72,209711.0,129.0357,129.5475,128.5846,129.0183,209711.0
2018-12-07 14:30:00,148.77,148.92,148.03,148.1,185664.0,129.0617,129.1919,128.4198,128.4805,185664.0
2018-12-07 15:00:00,148.1,148.46,147.52,148.21,291451.0,128.4805,128.7928,127.9773,128.5759,291451.0
2018-12-07 15:30:00,148.18,148.76,147.29,147.43,1025095.0,128.5499,129.053,127.7778,127.8992,1025095.0
2018-12-10 09:30:00,146.4,147.48,145.81,145.86,477342.0,127.0057,127.9426,126.4938,126.5372,477342.0
2018-12-10 10:00:00,145.86,146.88,145.5,146.29,190062.0,126.5372,127.4221,126.2249,126.9103,190062.0
2018-12-10 10:30:00,146.27,146.39,144.78,145.33,328088.0,126.8929,126.997,125.6003,126.0774,328088.0
2018-12-10 11:00:00,145.38,145.39,144.2,145.07,272326.0,126.1208,126.1295,125.0971,125.8519,272326.0
2018-12-10 11:30:00,145.01,146.12,145.01,145.36,184828.0,125.7998,126.7628,125.7998,126.1035,184828.0
2018-12-10 12:00:00,145.34,145.77,144.9,145.71,139694.0,126.0861,126.4591,125.7044,126.4071,139694.0
2018-12-10 12:30:00,145.7,146.79,145.7,146.25,266325.0,126.3984,127.344,126.3984,126.8756,266325.0
2018-12-10 13:00:00,146.25,146.52,145.94,146.13,251701.0,126.8756,127.1098,126.6066,126.7715,251701.0
2018-12-10 13:30:00,146.15,146.75,146.08,146.56,266769.0,126.7888,127.3093,126.7281,127.1445,266769.0
2018-12-10 14:00:00,146.55,147.06,146.27,146.77,238110.0,127.1358,127.5783,126.8929,127.3267,238110.0
2018-12-10 14:30:00,146.79,147.86,146.74,147.25,106913.0,127.344,128.2723,127.3006,127.7431,106913.0
2018-12-10 15:00:00,147.2,147.77,147.13,147.73,144420.0,127.6997,128.1942,127.639,128.1595,144420.0
2018-12-10 15:30:00,147.77,148.6,147.77,147.99,418905.0,128.1942,128.9142,128.1942,128.3851,418905.0
2018-12-11 09:30:00,150.09,150.91,150.0,150.54,217332.0,130.2069,130.9182,130.1288,130.5972,217332.0
2018-12-11 10:00:00,150.51,151.15,149.56,150.44,279087.0,130.5712,131.1264,129.7471,130.5105,279087.0
2018-12-11 10:30:00,150.39,150.68,148.92,149.28,210272.0,130.4671,130.7187,129.1919,129.5042,210272.0
2018-12-11 11:00:00,149.32,149.56,148.51,148.65,75131.0,129.5389,129.7471,128.8362,128.9576,75131.0
2018-12-11 11:30:00,148.6,148.71,147.95,148.03,166521.0,128.9142,129.0097,128.3504,128.4198,166521.0
2018-12-11 12:00:00,148.01,148.01,146.86,147.08,151946.0,128.4024,128.4024,127.4047,127.5956,151946.0
2018-12-11 12:30:00,147.07,147.94,146.87,147.53,124508.0,127.5869,128.3417,127.4134,127.986,124508.0
2018-12-11 13:00:00,147.55,148.07,147.39,147.69,57952.0,128.0033,128.4545,127.8645,128.1248,57952.0
2018-12-11 13:30:00,147.66,147.85,147.09,147.42,64597.0,128.0988,128.2636,127.6043,127.8906,64597.0
2018-12-11 14:00:00,147.4,148.47,147.04,148.46,141406.0,127.8732,128.8015,127.5609,128.7928,141406.0
2018-12-11 14:30:00,148.51,149.08,148.31,148.7,126042.0,128.8362,129.3307,128.6627,129.001,126042.0
2018-12-11 15:00:00,148.77,149.6,148.32,148.97,101406.0,129.0617,129.7818,128.6713,129.2352,101406.0
2018-12-11 15:30:00,148.96,149.4,147.79,147.84,447239.0,129.2266,129.6083,128.2115,128.2549,447239.0
2018-12-12 09:30:00,150.14,150.89,148.82,148.89,209780.0,130.2502,130.9009,129.1051,129.1658,209780.0
2018-12-12 10:00:00,148.88,149.25,148.4,148.4,205917.0,129.1571,129.4781,128.7407,128.7407,205917.0
2018-12-12 10:30:00,148.45,149.48,148.37,149.31,313894.0,128.7841,129.6777,128.7147,129.5302,313894.0
2018-12-12 11:00:00,149.31,149.46,148.76,149.15,88859.0,129.5302,129.6603,129.053,129.3914,88859.0
2018-12-12 11:30:00,149.14,149.48,149.01,149.35,147522.0,129.3827,129.6777,129.2699,129.5649,147522.0
2018-12-12 12:00:00,149.35,149.68,149.24,149.65,126277.0,129.5649,129.8512,129.4695,129.8251,126277.0
2018-12-12 12:30:00,149.7,149.79,149.19,149.66,58417.0,129.8685,129.9466,129.4261,129.8338,58417.0
2018-12-12 13:00:00,149.67,149.85,149.25,149.38,108807.0,129.8425,129.9986,129.4781,129.5909,108807.0
2018-12-12 13:30:00,149.38,149.38,148.78,148.96,124396.0,129.5909,129.5909,129.0704,129.2266,124396.0
2018-12-12 14:00:00,148.95,148.96,147.61,147.75,106206.0,129.2179,129.2266,128.0554,128.1768,106206.0
2018-12-12 14:30:00,147.73,148.1,147.18,147.93,217987.0,128.1595,128.4805,127.6824,128.333,217987.0
2018-12-12 15:00:00,147.9,148.15,147.61,147.79,343718.0,128.307,128.5239,128.0554,128.2115,343718.0
2018-12-12 15:30:00,147.78,148.36,147.03,147.32,632167.0,128.2029,128.706,127.5522,127.8038,632167.0
2018-12-13 09:30:00,148.22,148.22,146.2,146.22,174745.0,128.5846,128.5846,126.8322,126.8495,174745.0
2018-12-13 10:00:00,146.21,147.66,146.21,146.92,158444.0,126.8409,128.0988,126.8409,127.4568,158444.0
2018-12-13 10:30:00,146.99,147.59,146.0,146.22,224432.0,127.5175,128.038,126.6587,126.8495,224432.0
2018-12-13 11:00:00,146.22,146.35,145.39,145.42,234500.0,126.8495,126.9623,126.1295,126.1555,234500.0
2018-12-13 11:30:00,145.39,145.74,144.75,145.01,275629.0,126.1295,126.4331,125.5743,125.7998,275629.0
2018-12-13 12:00:00,145.01,145.22,144.65,144.88,178571.0,125.7998,125.982,125.4875,125.687,178571.0
2018-12-13 12:30:00,144.85,146.0,144.84,145.14,214436.0,125.661,126.6587,125.6523,125.9126,214436.0
2018-12-13 13:00:00,145.14,145.3,144.6,145.09,203843.0,125.9126,126.0514,125.4441,125.8692,203843.0
2018-12-13 13:30:00,145.08,145.75,145.03,145.18,231878.0,125.8606,126.4418,125.8172,125.9473,231878.0
2018-12-13 14:00:00,145.18,145.46,144.87,145.45,152516.0,125.9473,126.1902,125.6784,126.1815,152516.0
2018-12-13 14:30:00,145.42,146.06,145.09,145.82,156799.0,126.1555,126.7107,125.8692,126.5025,156799.0
2018-12-13 15:00:00,145.83,145.88,145.39,145.47,272448.0,126.5112,126.5546,126.1295,126.1989,272448.0
2018-12-13 15:30:00,145.46,145.95,145.3,145.81,588336.0,126.1902,126.6153,126.0514,126.4938,588336.0
2018-12-14 09:30:00,144.38,145.76,144.09,145.58,256884.0,125.2533,126.4505,125.0017,126.2943,256884.0
2018-12-14 10:00:00,145.54,145.87,144.83,144.84,125639.0,126.2596,126.5459,125.6437,125.6523,125639.0
2018-12-14 10:30:00,144.83,145.63,144.68,144.78,188442.0,125.6437,126.3377,125.5135,125.6003,188442.0
2018-12-14 11:00:00,144.78,145.13,143.85,144.23,179718.0,125.6003,125.9039,124.7935,125.1232,179718.0
2018-12-14 11:30:00,144.25,144.5,142.74,143.17,210733.0,125.1405,125.3574,123.8305,124.2036,210733.0
2018-12-14 12:00:00,143.16,144.07,143.13,143.97,173243.0,124.1949,124.9844,124.1689,124.8976,173243.0
2018-12-14 12:30:00,143.97,144.36,143.74,144.12,154719.0,124.8976,125.2359,124.6981,125.0277,154719.0
2018-12-14 13:00:00,144.1,144.2,143.34,143.36,189382.0,125.0104,125.0971,124.3511,124.3684,189382.0
2018-12-14 13:30:00,143.34,143.4,142.91,142.93,209833.0,124.3511,124.4031,123.978,123.9954,209833.0
2018-12-14 14:00:00,142.91,143.25,142.81,143.07,266293.0,123.978,124.273,123.8913,124.1168,266293.0
2018-12-14 14:30:00,143.06,143.06,142.12,142.92,277179.0,124.1082,124.1082,123.2927,123.9867,277179.0
2018-12-14 15:00:00,142.91,143.35,142.61,142.64,344334.0,123.978,124.3597,123.7178,123.7438,344334.0
2018-12-14 15:30:00,142.62,142.72,141.86,142.54,662874.0,123.7264,123.8132,123.0671,123.657,662874.0
2018-12-17 09:30:00,142.19,142.2,139.29,140.1,288411.0,123.3534,123.3621,120.8376,121.5403,288411.0
2018-12-17 10:00:00,140.13,140.25,138.73,139.79,209953.0,121.5663,121.6704,120.3518,121.2713,209953.0
2018-12-17 10:30:00,139.81,140.64,139.23,140.21,210512.0,121.2887,122.0087,120.7855,121.6357,210512.0
2018-12-17 11:00:00,140.31,141.3,140.16,140.38,184701.0,121.7225,122.5813,121.5923,121.7832,184701.0
2018-12-17 11:30:00,140.43,140.48,139.83,140.29,153118.0,121.8266,121.8699,121.306,121.7051,153118.0
2018-12-17 12:00:00,140.33,140.59,139.73,140.04,182578.0,121.7398,121.9654,121.2193,121.4882,182578.0
2018-12-17 12:30:00,140.02,140.03,139.43,139.81,151112.0,121.4709,121.4796,120.959,121.2887,151112.0
2018-12-17 13:00:00,139.77,140.23,139.61,139.94,134964.0,121.254,121.6531,121.1152,121.4015,134964.0
2018-12-17 13:30:00,139.94,140.1,139.33,139.49,149477.0,121.4015,121.5403,120.8723,121.0111,149477.0
2018-12-17 14:00:00,139.46,139.97,139.29,139.68,177778.0,120.9851,121.4275,120.8376,121.1759,177778.0
2018-12-17 14:30:00,139.69,139.98,139.04,139.14,184317.0,121.1846,121.4362,120.6207,120.7075,184317.0
2018-12-17 15:00:00,139.14,139.77,138.98,139.38,294028.0,120.7075,121.254,120.5687,120.9157,294028.0
2018-12-17 15:30:00,139.39,139.81,138.9,139.64,681705.0,120.9243,121.2887,120.4992,121.1412,681705.0
2018-12-18 09:30:00,140.64,141.64,139.48,141.3,224526.0,122.0087,122.8763,121.0024,122.5813,224526.0
2018-12-18 10:00:00,141.25,141.43,140.36,140.64,162933.0,122.5379,122.6941,121.7658,122.0087,162933.0
2018-12-18 10:30:00,140.59,141.24,140.07,140.15,149572.0,121.9654,122.5293,121.5143,121.5837,149572.0
2018-12-18 11:00:00,140.22,140.57,139.77,140.18,109878.0,121.6444,121.948,121.254,121.6097,109878.0
2018-12-18 11:30:00,140.19,140.94,140.06,140.59,102028.0,121.6184,122.269,121.5056,121.9654,102028.0
2018-12-18 12:00:00,140.57,141.42,140.52,141.14,69619.0,121.948,122.6854,121.9046,122.4425,69619.0
2018-12-18 12:30:00,141.18,141.27,140.71,140.88,98883.0,122.4772,122.5553,122.0695,122.2169,98883.0
2018-12-18 13:00:00,140.9,140.99,140.46,140.65,96152.0,122.2343,122.3124,121.8526,122.0174,96152.0
2018-12-18 13:30:00,140.66,140.69,140.0,140.11,65880.0,122.0261,122.0521,121.4535,121.549,65880.0
2018-12-18 14:00:00,140.12,140.38,139.91,140.09,96506.0,121.5576,121.7832,121.3754,121.5316,96506.0
2018-12-18 14:30:00,140.09,140.16,138.98,138.99,140526.0,121.5316,121.5923,120.5687,120.5773,140526.0
2018-12-18 15:00:00,138.98,139.43,138.7,139.41,171015.0,120.5687,120.959,120.3257,120.9417,171015.0
2018-12-18 15:30:00,139.42,140.85,139.41,139.78,459430.0,120.9504,122.1909,120.9417,121.2627,459430.0
2018-12-19 09:30:00,139.25,140.98,138.2,140.04,204601.0,120.8029,122.3037,119.892,121.4882,204601.0
2018-12-19 10:00:00,140.1,141.08,140.06,140.74,98757.0,121.5403,122.3905,121.5056,122.0955,98757.0
2018-12-19 10:30:00,140.81,140.92,140.15,140.69,63436.0,122.1562,122.2516,121.5837,122.0521,63436.0
2018-12-19 11:00:00,140.74,140.92,139.95,140.35,106662.0,122.0955,122.2516,121.4101,121.7572,106662.0
2018-12-19 11:30:00,140.36,140.95,139.99,140.88,77907.0,121.7658,122.2777,121.4449,122.2169,77907.0
2018-12-19 12:00:00,140.83,141.5,140.82,141.43,55773.0,122.1736,122.7548,122.1649,122.6941,55773.0
2018-12-19 12:30:00,141.4,141.75,141.27,141.55,69471.0,122.6681,122.9717,122.5553,122.7982,69471.0
2018-12-19 13:00:00,141.51,141.76,140.99,141.41,72550.0,122.7635,122.9804,122.3124,122.6767,72550.0
2018-12-19 13:30:00,141.51,142.5,141.36,142.5,68003.0,122.7635,123.6223,122.6334,123.6223,68003.0
2018-12-19 14:00:00,142.56,142.64,138.88,140.11,295687.0,123.6744,123.7438,120.4819,121.549,295687.0
2018-12-19 14:30:00,140.11,140.75,137.49,138.0,231572.0,121.549,122.1042,119.276,119.7185,231572.0
2018-12-19 15:00:00,137.98,137.98,135.94,136.51,471456.0,119.7011,119.7011,117.9314,118.4259,471456.0
2018-12-19 15:30:00,136.51,137.29,136.29,136.91,711303.0,118.4259,119.1025,118.235,118.7729,711303.0
2018-12-20 09:30:00,136.28,136.94,135.65,136.3,261496.0,118.2263,118.7989,117.6798,118.2437,261496.0
2018-12-20 10:00:00,136.3,136.99,135.74,136.06,371636.0,118.2437,118.8423,117.7579,118.0355,371636.0
2018-12-20 10:30:00,136.06,136.78,136.01,136.57,290083.0,118.0355,118.6601,117.9921,118.4779,290083.0
2018-12-20 11:00:00,136.56,136.72,135.43,135.62,209118.0,118.4692,118.608,117.4889,117.6538,209118.0
2018-12-20 11:30:00,135.61,135.65,133.37,134.44,467115.0,117.6451,117.6798,115.7018,116.6301,467115.0
2018-12-20 12:00:00,134.41,135.5,134.03,135.38,210684.0,116.6041,117.5497,116.2744,117.4456,210684.0
2018-12-20 12:30:00,135.36,135.43,134.39,134.81,212584.0,117.4282,117.4889,116.5867,116.9511,212584.0
2018-12-20 13:00:00,134.84,135.26,134.43,134.59,268060.0,116.9771,117.3415,116.6214,116.7602,268060.0
2018-12-20 13:30:00,134.53,134.7,133.66,133.89,333389.0,116.7082,116.8556,115.9534,116.1529,333389.0
2018-12-20 14:00:00,133.89,134.41,133.11,134.39,475303.0,116.1529,116.6041,115.4763,116.5867,475303.0
2018-12-20 14:30:00,134.32,135.55,134.15,134.88,318425.0,116.526,117.593,116.3785,117.0118,318425.0
2018-12-20 15:00:00,134.87,135.71,134.01,135.04,369497.0,117.0031,117.7318,116.257,117.1506,369497.0
2018-12-20 15:30:00,135.07,135.47,133.93,134.57,721390.0,117.1766,117.5236,116.1876,116.7429,721390.0
2018-12-21 09:30:00,134.17,136.12,133.46,136.05,1195161.0,116.3959,118.0875,115.7799,118.0268,1195161.0
2018-12-21 10:00:00,136.0,137.66,135.39,137.11,242622.0,117.9834,119.4235,117.4542,118.9464,242622.0
2018-12-21 10:30:00,137.14,137.44,136.48,136.86,208614.0,118.9724,119.2327,118.3998,118.7295,208614.0
2018-12-21 11:00:00,136.86,137.35,135.92,137.34,211019.0,118.7295,119.1546,117.914,119.1459,211019.0
2018-12-21 11:30:00,137.39,137.54,136.68,136.76,190816.0,119.1893,119.3194,118.5733,118.6427,190816.0
2018-12-21 12:00:00,136.84,136.95,135.83,135.86,247392.0,118.7121,118.8076,117.8359,117.862,247392.0
2018-12-21 12:30:00,135.87,136.5,135.1,135.27,190807.0,117.8706,118.4172,117.2027,117.3501,190807.0
2018-12-21 13:00:00,135.29,135.67,134.85,135.12,126294.0,117.3675,117.6971,116.9858,117.22,126294.0
2018-12-21 13:30:00,135.1,135.17,134.21,134.36,210832.0,117.2027,117.2634,116.4306,116.5607,210832.0
2018-12-21 14:00:00,134.33,134.47,133.44,133.66,288208.0,116.5347,116.6561,115.7626,115.9534,288208.0
2018-12-21 14:30:00,133.66,134.02,133.35,133.49,378072.0,115.9534,116.2657,115.6845,115.8059,378072.0
2018-12-21 15:00:00,133.51,133.67,132.28,132.32,376566.0,115.8233,115.9621,114.7562,114.7909,376566.0
2018-12-21 15:30:00,132.3,133.58,132.3,132.55,851561.0,114.7736,115.884,114.7736,114.9905,851561.0
2018-12-24 09:30:00,132.53,132.53,129.4,130.3,220589.0,114.9731,114.9731,112.2578,113.0385,220589.0
2018-12-24 10:00:00,130.26,130.79,128.81,130.42,239256.0,113.0038,113.4636,111.7459,113.1426,239256.0
2018-12-24 10:30:00,130.46,131.68,129.85,129.9,181275.0,113.1773,114.2357,112.6481,112.6915,181275.0
2018-12-24 11:00:00,129.92,130.45,129.06,129.26,132106.0,112.7089,113.1687,111.9628,112.1363,132106.0
2018-12-24 11:30:00,129.22,129.67,128.47,128.71,160972.0,112.1016,112.492,111.451,111.6592,160972.0
2018-12-24 12:00:00,128.78,129.41,128.26,129.16,247266.0,111.7199,112.2664,111.2688,112.0496,247266.0
2018-12-24 12:30:00,129.21,129.35,128.08,128.28,512059.0,112.0929,112.2144,111.1126,111.2861,512059.0
2018-12-26 09:30:00,129.29,130.79,128.92,130.16,313333.0,112.1623,113.4636,111.8413,112.9171,313333.0
2018-12-26 10:00:00,130.11,130.96,129.93,130.66,293240.0,112.8737,113.6111,112.7175,113.3508,293240.0
2018-12-26 10:30:00,130.68,130.95,129.5,129.75,261556.0,113.3682,113.6024,112.3445,112.5614,261556.0
2018-12-26 11:00:00,129.74,131.01,129.59,130.36,259382.0,112.5527,113.6545,112.4226,113.0906,259382.0
2018-12-26 11:30:00,130.38,131.47,130.27,131.47,127863.0,113.1079,114.0535,113.0125,114.0535,127863.0
2018-12-26 12:00:00,131.46,132.65,131.21,131.94,138308.0,114.0449,115.0772,113.828,114.4613,138308.0
2018-12-26 12:30:00,131.95,132.54,131.83,132.45,91567.0,114.4699,114.9818,114.3658,114.9037,91567.0
2018-12-26 13:00:00,132.48,132.56,130.9,131.47,128811.0,114.9297,114.9991,113.559,114.0535,128811.0
2018-12-26 13:30:00,131.57,133.0,131.43,132.95,102581.0,114.1403,115.3808,114.0188,115.3375,102581.0
2018-12-26 14:00:00,132.98,132.98,132.32,132.58,135206.0,115.3635,115.3635,114.7909,115.0165,135206.0
2018-12-26 14:30:00,132.6,133.26,132.53,133.23,116768.0,115.0338,115.6064,114.9731,115.5804,116768.0
2018-12-26 15:00:00,133.22,134.24,133.01,134.17,188803.0,115.5717,116.4566,115.3895,116.3959,188803.0
2018-12-26 15:30:00,134.15,136.07,134.11,136.01,585338.0,116.3785,118.0442,116.3438,117.9921,585338.0
2018-12-27 09:30:00,133.95,135.12,133.06,133.99,223829.0,116.205,117.22,115.4329,116.2397,223829.0
2018-12-27 10:00:00,133.97,134.64,132.76,133.51,133788.0,116.2223,116.8036,115.1726,115.8233,133788.0
2018-12-27 10:30:00,133.56,134.49,133.25,133.61,88567.0,115.8667,116.6735,115.5977,115.91,88567.0
2018-12-27 11:00:00,133.61,134.35,133.21,134.21,79021.0,115.91,116.552,115.563,116.4306,79021.0
2018-12-27 11:30:00,134.29,134.86,133.52,133.96,99459.0,116.5,116.9944,115.832,116.2137,99459.0
2018-12-27 12:00:00,133.9,134.14,133.17,133.41,93466.0,116.1616,116.3698,115.5283,115.7365,93466.0
2018-12-27 12:30:00,133.39,133.78,133.04,133.77,71996.0,115.7192,116.0575,115.4156,116.0488,71996.0
2018-12-27 13:00:00,133.72,133.98,133.14,133.15,62013.0,116.0055,116.231,115.5023,115.511,62013.0
2018-12-27 13:30:00,133.1,133.35,132.47,132.85,76898.0,115.4676,115.6845,114.9211,115.2507,76898.0
2018-12-27 14:00:00,132.81,133.05,131.96,132.39,209149.0,115.216,115.4242,114.4786,114.8517,209149.0
2018-12-27 14:30:00,132.38,133.73,132.12,133.51,112642.0,114.843,116.0141,114.6174,115.8233,112642.0
2018-12-27 15:00:00,133.58,134.9,132.99,134.7,179412.0,115.884,117.0291,115.3722,116.8556,179412.0
2018-12-27 15:30:00,134.67,137.11,134.35,137.11,495351.0,116.8296,118.9464,116.552,118.9464,495351.0
2018-12-28 09:30:00,137.93,138.58,137.17,137.71,223147.0,119.6577,120.2216,118.9984,119.4669,223147.0
2018-12-28 10:00:00,137.87,137.95,136.99,137.03,104729.0,119.6057,119.6751,118.8423,118.877,104729.0
2018-12-28 10:30:00,137.04,137.17,135.97,136.7,70074.0,118.8857,118.9984,117.9574,118.5907,70074.0
2018-12-28 11:00:00,136.74,137.1,136.38,136.85,79846.0,118.6254,118.9377,118.3131,118.7208,79846.0
2018-12-28 11:30:00,136.84,137.68,136.84,137.18,66348.0,118.7121,119.4409,118.7121,119.0071,66348.0
2018-12-28 12:00:00,137.14,137.67,136.96,137.36,93747.0,118.9724,119.4322,118.8162,119.1633,93747.0
2018-12-28 12:30:00,137.4,137.72,136.68,136.81,70165.0,119.198,119.4756,118.5733,118.6861,70165.0
2018-12-28 13:00:00,136.84,137.52,136.5,136.58,54680.0,118.7121,119.3021,118.4172,118.4866,54680.0
2018-12-28 13:30:00,136.61,137.38,136.4,137.11,63076.0,118.5126,119.1806,118.3304,118.9464,63076.0
2018-12-28 14:00:00,137.08,138.3,137.08,137.73,93641.0,118.9204,119.9787,118.9204,119.4842,93641.0
2018-12-28 14:30:00,137.77,138.47,137.67,138.23,128096.0,119.5189,120.1262,119.4322,119.918,128096.0
2018-12-28 15:00:00,138.19,138.39,136.44,136.72,166055.0,119.8833,120.0568,118.3651,118.608,166055.0
2018-12-28 15:30:00,136.76,136.99,136.22,136.75,304862.0,118.6427,118.8423,118.1743,118.6341,304862.0
2018-12-31 09:30:00,138.04,138.51,137.66,137.81,116933.0,119.7532,120.1609,119.4235,119.5536,116933.0
2018-12-31 10:00:00,137.87,138.18,137.29,137.65,66205.0,119.6057,119.8746,119.1025,119.4148,66205.0
2018-12-31 10:30:00,137.53,137.67,136.9,137.13,55989.0,119.3107,119.4322,118.7642,118.9637,55989.0
2018-12-31 11:00:00,137.17,137.41,136.92,137.38,45444.0,118.9984,119.2066,118.7815,119.1806,45444.0
2018-12-31 11:30:00,137.34,137.34,136.61,137.26,62897.0,119.1459,119.1459,118.5126,119.0765,62897.0
2018-12-31 12:00:00,137.26,137.36,137.0,137.2,38710.0,119.0765,119.1633,118.851,119.0245,38710.0
2018-12-31 12:30:00,137.2,137.43,137.03,137.32,72217.0,119.0245,119.224,118.877,119.1286,72217.0
2018-12-31 13:00:00,137.37,137.88,137.26,137.88,45171.0,119.1719,119.6144,119.0765,119.6144,45171.0
2018-12-31 13:30:00,137.9,137.93,137.21,137.26,55413.0,119.6317,119.6577,119.0331,119.0765,55413.0
2018-12-31 14:00:00,137.28,137.53,136.62,136.68,73518.0,119.0939,119.3107,118.5213,118.5733,73518.0
2018-12-31 14:30:00,136.63,137.44,136.53,137.09,45024.0,118.53,119.2327,118.4432,118.929,45024.0
2018-12-31 15:00:00,137.06,137.41,136.81,137.26,95685.0,118.903,119.2066,118.6861,119.0765,95685.0
2018-12-31 15:30:00,137.25,138.23,137.02,138.23,435161.0,119.0678,119.918,118.8683,119.918,435161.0
2019-01-02 09:30:00,135.65,136.0,134.77,135.91,295640.0,117.6798,117.9834,116.9164,117.9053,295640.0
2019-01-02 10:00:00,135.95,136.87,135.46,136.33,115966.0,117.94,118.7382,117.515,118.2697,115966.0
2019-01-02 10:30:00,136.41,137.51,136.36,137.2,147114.0,118.3391,119.2934,118.2957,119.0245,147114.0
2019-01-02 11:00:00,137.22,138.17,137.04,137.82,126813.0,119.0418,119.866,118.8857,119.5623,126813.0
2019-01-02 11:30:00,137.84,138.26,137.48,137.48,102093.0,119.5797,119.944,119.2674,119.2674,102093.0
2019-01-02 12:00:00,137.52,137.8,137.25,137.3,102664.0,119.3021,119.545,119.0678,119.1112,102664.0
2019-01-02 12:30:00,137.33,137.83,137.2,137.7,96313.0,119.1372,119.571,119.0245,119.4582,96313.0
2019-01-02 13:00:00,137.72,138.33,137.64,138.21,89338.0,119.4756,120.0048,119.4062,119.9007,89338.0
2019-01-02 13:30:00,138.19,138.27,137.78,138.06,80012.0,119.8833,119.9527,119.5276,119.7705,80012.0
2019-01-02 14:00:00,138.04,138.04,137.15,137.75,121632.0,119.7532,119.7532,118.9811,119.5016,121632.0
2019-01-02 14:30:00,137.74,138.06,137.18,137.19,235214.0,119.4929,119.7705,119.0071,119.0158,235214.0
2019-01-02 15:00:00,137.2,137.33,136.53,136.85,295239.0,119.0245,119.1372,118.4432,118.7208,295239.0
2019-01-02 15:30:00,136.86,137.82,136.4,137.74,489785.0,118.7295,119.5623,118.3304,119.4929,489785.0
2019-01-03 09:30:00,136.04,136.75,135.54,136.14,263358.0,118.0181,118.6341,117.5844,118.1049,263358.0
2019-01-03 10:00:00,136.18,136.18,133.84,133.86,418145.0,118.1396,118.1396,116.1096,116.1269,418145.0
2019-01-03 10:30:00,133.82,133.82,132.5,133.22,324097.0,116.0922,116.0922,114.9471,115.5717,324097.0
2019-01-03 11:00:00,133.22,133.81,132.82,133.28,199856.0,115.5717,116.0835,115.2247,115.6238,199856.0
2019-01-03 11:30:00,133.29,135.12,133.18,134.61,143686.0,115.6324,117.22,115.537,116.7776,143686.0
2019-01-03 12:00:00,134.56,134.92,134.35,134.67,98019.0,116.7342,117.0465,116.552,116.8296,98019.0
2019-01-03 12:30:00,134.65,135.0,134.15,134.75,116594.0,116.8123,117.1159,116.3785,116.899,116594.0
2019-01-03 13:00:00,134.74,134.86,133.05,133.74,199358.0,116.8903,116.9944,115.4242,116.0228,199358.0
2019-01-03 13:30:00,133.66,134.38,133.54,133.83,159780.0,115.9534,116.578,115.8493,116.1009,159780.0
2019-01-03 14:00:00,133.79,134.04,133.35,133.8,397308.0,116.0662,116.2831,115.6845,116.0749,397308.0
2019-01-03 14:30:00,133.8,133.88,132.67,132.84,284965.0,116.0749,116.1443,115.0946,115.242,284965.0
2019-01-03 15:00:00,132.84,133.1,132.4,132.92,256857.0,115.242,115.4676,114.8603,115.3114,256857.0
2019-01-03 15:30:00,132.91,133.35,132.17,132.55,791131.0,115.3028,115.6845,114.6608,114.9905,791131.0
2019-01-04 09:30:00,134.82,136.86,134.52,136.62,257079.0,116.9597,118.7295,116.6995,118.5213,257079.0
2019-01-04 10:00:00,136.68,138.13,136.37,138.09,184673.0,118.5733,119.8313,118.3044,119.7966,184673.0
2019-01-04 10:30:00,138.14,138.58,137.3,137.84,169494.0,119.8399,120.2216,119.1112,119.5797,169494.0
2019-01-04 11:00:00,137.78,138.5,137.27,137.43,237505.0,119.5276,120.1522,119.0852,119.224,237505.0
2019-01-04 11:30:00,137.36,137.57,136.95,137.43,457345.0,119.1633,119.3454,118.8076,119.224,457345.0
2019-01-04 12:00:00,137.43,138.04,137.1,137.71,235333.0,119.224,119.7532,118.9377,119.4669,235333.0
2019-01-04 12:30:00,137.7,137.93,137.35,137.59,269784.0,119.4582,119.6577,119.1546,119.3628,269784.0
2019-01-04 13:00:00,137.62,138.09,137.51,137.75,237768.0,119.3888,119.7966,119.2934,119.5016,237768.0
2019-01-04 13:30:00,137.75,137.97,136.89,137.43,212074.0,119.5016,119.6924,118.7555,119.224,212074.0
2019-01-04 14:00:00,137.43,137.84,137.15,137.81,186958.0,119.224,119.5797,118.9811,119.5536,186958.0
2019-01-04 14:30:00,137.81,137.99,137.13,137.22,294207.0,119.5536,119.7098,118.9637,119.0418,294207.0
2019-01-04 15:00:00,137.22,137.84,136.96,137.3,355577.0,119.0418,119.5797,118.8162,119.1112,355577.0
2019-01-04 15:30:00,137.29,137.81,137.13,137.74,764851.0,119.1025,119.5536,118.9637,119.4929,764851.0
2019-01-07 09:30:00,137.33,137.52,136.26,136.56,226737.0,119.1372,119.3021,118.209,118.4692,226737.0
2019-01-07 10:00:00,136.51,137.18,136.31,136.8,114363.0,118.4259,119.0071,118.2524,118.6774,114363.0
2019-01-07 10:30:00,136.77,137.42,136.4,136.93,430835.0,118.6514,119.2153,118.3304,118.7902,430835.0
2019-01-07 11:00:00,136.9,138.0,136.89,137.74,152594.0,118.7642,119.7185,118.7555,119.4929,152594.0
2019-01-07 11:30:00,137.72,138.25,137.54,138.25,95012.0,119.4756,119.9354,119.3194,119.9354,95012.0
2019-01-07 12:00:00,138.23,138.56,137.91,138.52,91038.0,119.918,120.2043,119.6404,120.1696,91038.0
2019-01-07 12:30:00,138.48,139.06,138.44,139.0,86750.0,120.1349,120.6381,120.1002,120.586,86750.0
2019-01-07 13:00:00,139.02,139.23,138.91,139.09,72616.0,120.6034,120.7855,120.5079,120.6641,72616.0
2019-01-07 13:30:00,139.07,139.16,138.7,138.81,68191.0,120.6467,120.7248,120.3257,120.4212,68191.0
2019-01-07 14:00:00,138.8,138.95,138.62,138.69,97509.0,120.4125,120.5426,120.2563,120.3171,97509.0
2019-01-07 14:30:00,138.71,138.71,138.07,138.23,88581.0,120.3344,120.3344,119.7792,119.918,88581.0
2019-01-07 15:00:00,138.21,138.74,138.19,138.64,114195.0,119.9007,120.3604,119.8833,120.2737,114195.0
2019-01-07 15:30:00,138.65,138.92,138.46,138.64,326221.0,120.2824,120.5166,120.1175,120.2737,326221.0
2019-01-08 09:30:00,151.06,152.89,149.04,151.99,2106827.0,131.0484,132.6359,129.296,131.8552,2106827.0
2019-01-08 10:00:00,152.04,152.54,150.78,151.42,1073089.0,131.8985,132.3323,130.8054,131.3607,1073089.0
2019-01-08 10:30:00,151.42,151.56,150.32,150.38,931056.0,131.3607,131.4821,130.4064,130.4584,931056.0
2019-01-08 11:00:00,150.37,151.0,149.6,149.92,596872.0,130.4498,130.9963,129.7818,130.0594,596872.0
2019-01-08 11:30:00,149.94,150.4,149.82,150.36,475125.0,130.0767,130.4758,129.9726,130.4411,475125.0
2019-01-08 12:00:00,150.38,150.89,150.34,150.73,379727.0,130.4584,130.9009,130.4237,130.7621,379727.0
2019-01-08 12:30:00,150.74,150.8,149.75,150.03,312929.0,130.7707,130.8228,129.9119,130.1548,312929.0
2019-01-08 13:00:00,150.03,150.31,149.85,150.15,256463.0,130.1548,130.3977,129.9986,130.2589,256463.0
2019-01-08 13:30:00,150.17,150.51,149.9,150.16,337857.0,130.2763,130.5712,130.042,130.2676,337857.0
2019-01-08 14:00:00,150.17,150.81,150.16,150.33,287226.0,130.2763,130.8315,130.2676,130.4151,287226.0
2019-01-08 14:30:00,150.33,150.74,150.28,150.38,240624.0,130.4151,130.7707,130.3717,130.4584,240624.0
2019-01-08 15:00:00,150.37,151.23,150.2,151.14,320001.0,130.4498,131.1958,130.3023,131.1178,320001.0
2019-01-08 15:30:00,151.15,151.21,150.67,150.79,926263.0,131.1264,131.1785,130.71,130.8141,926263.0
2019-01-09 09:30:00,150.29,150.84,148.77,150.32,519287.0,130.3804,130.8575,129.0617,130.4064,519287.0
2019-01-09 10:00:00,150.33,150.8,149.4,149.67,425566.0,130.4151,130.8228,129.6083,129.8425,425566.0
2019-01-09 10:30:00,149.65,149.77,148.61,149.49,237296.0,129.8251,129.9292,128.9229,129.6863,237296.0
2019-01-09 11:00:00,149.49,150.26,149.43,149.74,139962.0,129.6863,130.3543,129.6343,129.9032,139962.0
2019-01-09 11:30:00,149.77,150.97,149.34,150.72,232188.0,129.9292,130.9703,129.5562,130.7534,232188.0
2019-01-09 12:00:00,150.68,150.73,149.98,150.39,155396.0,130.7187,130.7621,130.1114,130.4671,155396.0
2019-01-09 12:30:00,150.4,150.68,150.3,150.52,129155.0,130.4758,130.7187,130.389,130.5799,129155.0
2019-01-09 13:00:00,150.55,150.86,150.35,150.67,136935.0,130.6059,130.8748,130.4324,130.71,136935.0
2019-01-09 13:30:00,150.69,150.76,150.2,150.36,115082.0,130.7274,130.7881,130.3023,130.4411,115082.0
2019-01-09 14:00:00,150.36,150.84,150.13,150.51,224954.0,130.4411,130.8575,130.2416,130.5712,224954.0
2019-01-09 14:30:00,150.52,150.68,150.25,150.44,141263.0,130.5799,130.7187,130.3457,130.5105,141263.0
2019-01-09 15:00:00,150.46,150.8,150.3,150.75,169098.0,130.5278,130.8228,130.389,130.7794,169098.0
2019-01-09 15:30:00,150.75,151.06,150.2,150.37,529035.0,130.7794,131.0484,130.3023,130.4498,529035.0
2019-01-10 09:30:00,149.9,151.25,149.01,150.76,311101.0,130.042,131.2132,129.2699,130.7881,311101.0
2019-01-10 10:00:00,150.75,151.82,150.19,151.67,243967.0,130.7794,131.7077,130.2936,131.5775,243967.0
2019-01-10 10:30:00,151.62,152.3,151.28,152.26,196677.0,131.5342,132.1241,131.2392,132.0894,196677.0
2019-01-10 11:00:00,152.26,153.54,152.19,152.69,341277.0,132.0894,133.1998,132.0287,132.4624,341277.0
2019-01-10 11:30:00,152.74,153.23,152.59,153.19,200721.0,132.5058,132.9309,132.3757,132.8962,200721.0
2019-01-10 12:00:00,153.22,153.7,152.95,153.45,226500.0,132.9222,133.3386,132.688,133.1217,226500.0
2019-01-10 12:30:00,153.45,154.07,153.13,154.03,303499.0,133.1217,133.6596,132.8441,133.6249,303499.0
2019-01-10 13:00:00,154.01,154.14,153.73,154.07,489850.0,133.6076,133.7203,133.3646,133.6596,489850.0
2019-01-10 13:30:00,154.11,154.26,153.81,154.23,333666.0,133.6943,133.8244,133.434,133.7984,333666.0
2019-01-10 14:00:00,154.23,155.08,154.15,154.99,424392.0,133.7984,134.5358,133.729,134.4577,424392.0
2019-01-10 14:30:00,154.96,155.29,154.5,154.81,447680.0,134.4317,134.718,134.0326,134.3016,447680.0
2019-01-10 15:00:00,154.79,154.94,154.47,154.89,409915.0,134.2842,134.4144,134.0066,134.371,409915.0
2019-01-10 15:30:00,154.89,155.0,154.62,154.66,823414.0,134.371,134.4664,134.1367,134.1714,823414.0
2019-01-11 09:30:00,153.64,154.53,153.21,154.13,247567.0,133.2866,134.0587,132.9135,133.7117,247567.0
2019-01-11 10:00:00,154.09,154.78,153.65,153.84,177378.0,133.677,134.2755,133.2952,133.4601,177378.0
2019-01-11 10:30:00,153.88,154.42,153.77,154.4,127532.0,133.4948,133.9632,133.3993,133.9459,127532.0
2019-01-11 11:00:00,154.44,154.78,154.0,154.64,106268.0,133.9806,134.2755,133.5989,134.1541,106268.0
2019-01-11 11:30:00,154.65,155.03,154.48,154.87,194242.0,134.1628,134.4924,134.0153,134.3536,194242.0
2019-01-11 12:00:00,154.87,154.87,153.98,154.15,106878.0,134.3536,134.3536,133.5815,133.729,106878.0
2019-01-11 12:30:00,154.15,154.45,153.94,154.23,88840.0,133.729,133.9893,133.5468,133.7984,88840.0
2019-01-11 13:00:00,154.21,154.69,154.19,154.33,130487.0,133.7811,134.1975,133.7637,133.8852,130487.0
2019-01-11 13:30:00,154.29,154.35,153.8,153.8,94536.0,133.8505,133.9025,133.4254,133.4254,94536.0
2019-01-11 14:00:00,153.82,154.33,153.71,154.27,97443.0,133.4427,133.8852,133.3473,133.8331,97443.0
2019-01-11 14:30:00,154.26,154.63,153.93,153.94,157279.0,133.8244,134.1454,133.5382,133.5468,157279.0
2019-01-11 15:00:00,153.94,154.11,153.47,153.53,203116.0,133.5468,133.6943,133.1391,133.1911,203116.0
2019-01-11 15:30:00,153.52,153.86,153.09,153.23,585169.0,133.1825,133.4774,132.8094,132.9309,585169.0
2019-01-14 09:30:00,152.23,154.06,152.21,153.69,459137.0,132.0634,133.6509,132.046,133.3299,459137.0
2019-01-14 10:00:00,153.71,153.71,153.08,153.15,313429.0,133.3473,133.3473,132.8008,132.8615,313429.0
2019-01-14 10:30:00,153.13,153.36,152.36,152.6,191885.0,132.8441,133.0437,132.1761,132.3843,191885.0
2019-01-14 11:00:00,152.56,152.67,151.68,151.71,212701.0,132.3496,132.4451,131.5862,131.6122,212701.0
2019-01-14 11:30:00,151.72,152.48,151.65,152.06,178117.0,131.6209,132.2802,131.5602,131.9159,178117.0
2019-01-14 12:00:00,152.06,152.34,151.81,152.28,91968.0,131.9159,132.1588,131.699,132.1067,91968.0
2019-01-14 12:30:00,152.28,152.59,152.25,152.44,95577.0,132.1067,132.3757,132.0807,132.2455,95577.0
2019-01-14 13:00:00,152.46,152.93,152.32,152.73,149270.0,132.2629,132.6706,132.1414,132.4971,149270.0
2019-01-14 13:30:00,152.75,153.0,152.63,152.78,100990.0,132.5145,132.7314,132.4104,132.5405,100990.0
2019-01-14 14:00:00,152.78,153.18,152.75,153.11,78819.0,132.5405,132.8875,132.5145,132.8268,78819.0
2019-01-14 14:30:00,153.11,154.04,153.11,153.98,140946.0,132.8268,133.6336,132.8268,133.5815,140946.0
2019-01-14 15:00:00,153.98,154.13,153.72,153.89,163156.0,133.5815,133.7117,133.356,133.5035,163156.0
2019-01-14 15:30:00,153.9,154.24,153.61,153.83,412796.0,133.5121,133.8071,133.2605,133.4514,412796.0
2019-01-15 09:30:00,153.79,154.36,153.38,153.62,241245.0,133.4167,133.9112,133.061,133.2692,241245.0
2019-01-15 10:00:00,153.64,153.98,152.84,152.97,258987.0,133.2866,133.5815,132.5925,132.7053,258987.0
2019-01-15 10:30:00,153.0,153.46,152.82,153.38,192167.0,132.7314,133.1304,132.5752,133.061,192167.0
2019-01-15 11:00:00,153.38,153.55,152.58,152.7,86806.0,133.061,133.2085,132.367,132.4711,86806.0
2019-01-15 11:30:00,152.75,153.35,152.6,153.2,117841.0,132.5145,133.035,132.3843,132.9049,117841.0
2019-01-15 12:00:00,153.17,153.31,152.85,153.02,161365.0,132.8788,133.0003,132.6012,132.7487,161365.0
2019-01-15 12:30:00,153.12,153.15,152.63,152.68,102025.0,132.8355,132.8615,132.4104,132.4537,102025.0
2019-01-15 13:00:00,152.69,152.9,152.35,152.65,183961.0,132.4624,132.6446,132.1675,132.4277,183961.0
2019-01-15 13:30:00,152.65,152.81,152.43,152.75,155721.0,132.4277,132.5665,132.2369,132.5145,155721.0
2019-01-15 14:00:00,152.75,152.78,151.81,151.85,397332.0,132.5145,132.5405,131.699,131.7337,397332.0
2019-01-15 14:30:00,151.83,152.47,151.74,152.03,246883.0,131.7163,132.2716,131.6383,131.8899,246883.0
2019-01-15 15:00:00,152.04,152.47,151.99,152.46,253142.0,131.8985,132.2716,131.8552,132.2629,253142.0
2019-01-15 15:30:00,152.44,152.89,152.14,152.5,631477.0,132.2455,132.6359,131.9853,132.2976,631477.0
2019-01-16 09:30:00,152.91,153.73,152.35,153.14,171015.0,132.6533,133.3646,132.1675,132.8528,171015.0
2019-01-16 10:00:00,153.14,153.31,152.68,152.74,150768.0,132.8528,133.0003,132.4537,132.5058,150768.0
2019-01-16 10:30:00,152.7,152.71,151.95,152.12,149177.0,132.4711,132.4798,131.8205,131.9679,149177.0
2019-01-16 11:00:00,152.1,152.18,151.71,151.86,240053.0,131.9506,132.02,131.6122,131.7424,240053.0
2019-01-16 11:30:00,151.9,151.9,150.91,151.21,290639.0,131.7771,131.7771,130.9182,131.1785,290639.0
2019-01-16 12:00:00,151.17,151.37,150.94,151.37,323532.0,131.1438,131.3173,130.9443,131.3173,323532.0
2019-01-16 12:30:00,151.4,151.6,151.33,151.43,124945.0,131.3433,131.5168,131.2826,131.3693,124945.0
2019-01-16 13:00:00,151.4,151.4,151.0,151.13,192123.0,131.3433,131.3433,130.9963,131.1091,192123.0
2019-01-16 13:30:00,151.14,151.71,151.09,151.37,346735.0,131.1178,131.6122,131.0744,131.3173,346735.0
2019-01-16 14:00:00,151.38,151.53,151.18,151.51,229111.0,131.326,131.4561,131.1525,131.4387,229111.0
2019-01-16 14:30:00,151.5,151.72,151.29,151.3,275033.0,131.4301,131.6209,131.2479,131.2566,275033.0
2019-01-16 15:00:00,151.3,152.18,151.23,152.09,194654.0,131.2566,132.02,131.1958,131.9419,194654.0
2019-01-16 15:30:00,152.09,152.27,151.74,151.92,421543.0,131.9419,132.0981,131.6383,131.7944,421543.0
2019-01-17 09:30:00,151.11,152.43,150.93,152.14,194057.0,131.0917,132.2369,130.9356,131.9853,194057.0
2019-01-17 10:00:00,152.12,152.46,151.93,152.41,128882.0,131.9679,132.2629,131.8031,132.2195,128882.0
2019-01-17 10:30:00,152.38,152.67,152.27,152.64,113724.0,132.1935,132.4451,132.0981,132.419,113724.0
2019-01-17 11:00:00,152.71,153.58,152.71,153.27,154229.0,132.4798,133.2345,132.4798,132.9656,154229.0
2019-01-17 11:30:00,153.24,153.33,152.9,153.16,100576.0,132.9396,133.0176,132.6446,132.8702,100576.0
2019-01-17 12:00:00,153.16,153.38,152.76,152.96,85201.0,132.8702,133.061,132.5231,132.6967,85201.0
2019-01-17 12:30:00,152.98,153.06,152.57,152.78,121321.0,132.714,132.7834,132.3583,132.5405,121321.0
2019-01-17 13:00:00,152.79,153.35,152.78,153.28,181043.0,132.5492,133.035,132.5405,132.9743,181043.0
2019-01-17 13:30:00,153.28,153.29,153.01,153.11,82406.0,132.9743,132.9829,132.74,132.8268,82406.0
2019-01-17 14:00:00,153.16,153.49,153.14,153.44,99408.0,132.8702,133.1564,132.8528,133.1131,99408.0
2019-01-17 14:30:00,153.44,154.93,153.38,154.12,275271.0,133.1131,134.4057,133.061,133.703,275271.0
2019-01-17 15:00:00,154.12,154.35,153.75,154.33,311963.0,133.703,133.9025,133.382,133.8852,311963.0
2019-01-17 15:30:00,154.37,154.79,154.22,154.62,612864.0,133.9199,134.2842,133.7897,134.1367,612864.0
2019-01-18 09:30:00,155.54,157.56,155.01,157.5,681362.0,134.9349,136.6873,134.4751,136.6352,681362.0
2019-01-18 10:00:00,157.46,158.09,157.0,157.65,213498.0,136.6005,137.1471,136.2015,136.7653,213498.0
2019-01-18 10:30:00,157.67,158.8,157.62,158.06,404772.0,136.7827,137.763,136.7393,137.121,404772.0
2019-01-18 11:00:00,158.09,158.53,157.44,157.78,246036.0,137.1471,137.5288,136.5832,136.8781,246036.0
2019-01-18 11:30:00,157.78,157.96,157.37,157.96,121863.0,136.8781,137.0343,136.5224,137.0343,121863.0
2019-01-18 12:00:00,158.0,158.54,157.61,158.35,239091.0,137.069,137.5374,136.7306,137.3726,239091.0
2019-01-18 12:30:00,158.34,158.34,157.76,157.86,104189.0,137.3639,137.3639,136.8608,136.9475,104189.0
2019-01-18 13:00:00,157.87,157.95,157.39,157.49,96828.0,136.9562,137.0256,136.5398,136.6265,96828.0
2019-01-18 13:30:00,157.53,157.59,157.12,157.35,134960.0,136.6612,136.7133,136.3056,136.5051,134960.0
2019-01-18 14:00:00,157.33,157.53,157.04,157.2,122185.0,136.4877,136.6612,136.2362,136.375,122185.0
2019-01-18 14:30:00,157.16,157.31,156.68,157.2,135427.0,136.3403,136.4704,135.9238,136.375,135427.0
2019-01-18 15:00:00,157.18,157.59,157.05,157.49,133188.0,136.3576,136.7133,136.2448,136.6265,133188.0
2019-01-18 15:30:00,157.49,158.48,157.47,158.34,701328.0,136.6265,137.4854,136.6092,137.3639,701328.0
2019-01-22 09:30:00,156.93,157.2,154.86,155.0,545921.0,136.1407,136.375,134.345,134.4664,545921.0
2019-01-22 10:00:00,154.99,156.14,154.82,155.85,276391.0,134.4577,135.4554,134.3102,135.2038,276391.0
2019-01-22 10:30:00,155.81,156.73,155.69,156.43,189758.0,135.1691,135.9672,135.065,135.707,189758.0
2019-01-22 11:00:00,156.43,156.57,156.21,156.4,141306.0,135.707,135.8284,135.5161,135.6809,141306.0
2019-01-22 11:30:00,156.41,156.65,155.65,155.73,121582.0,135.6896,135.8978,135.0303,135.0997,121582.0
2019-01-22 12:00:00,155.76,155.99,155.46,155.57,134135.0,135.1257,135.3253,134.8655,134.9609,134135.0
2019-01-22 12:30:00,155.54,155.81,155.4,155.54,90406.0,134.9349,135.1691,134.8134,134.9349,90406.0
2019-01-22 13:00:00,155.53,155.53,154.78,155.02,158036.0,134.9262,134.9262,134.2755,134.4838,158036.0
2019-01-22 13:30:00,155.01,155.21,154.84,155.02,209494.0,134.4751,134.6486,134.3276,134.4838,209494.0
2019-01-22 14:00:00,155.02,155.27,154.82,154.91,107570.0,134.4838,134.7006,134.3102,134.3883,107570.0
2019-01-22 14:30:00,154.89,155.0,154.4,154.96,170546.0,134.371,134.4664,133.9459,134.4317,170546.0
2019-01-22 15:00:00,154.94,155.06,154.62,154.9,200488.0,134.4144,134.5185,134.1367,134.3797,200488.0
2019-01-22 15:30:00,154.91,155.16,154.41,155.0,639747.0,134.3883,134.6052,133.9546,134.4664,639747.0
2019-01-23 09:30:00,155.45,156.02,155.35,155.44,221677.0,134.8568,135.3513,134.77,134.8481,221677.0
2019-01-23 10:00:00,155.47,155.63,154.16,154.35,211616.0,134.8741,135.0129,133.7377,133.9025,211616.0
2019-01-23 10:30:00,154.35,154.65,153.32,153.36,195252.0,133.9025,134.1628,133.009,133.0437,195252.0
2019-01-23 11:00:00,153.33,153.97,153.16,153.41,165135.0,133.0176,133.5729,132.8702,133.087,165135.0
2019-01-23 11:30:00,153.45,153.78,152.91,153.02,150346.0,133.1217,133.408,132.6533,132.7487,150346.0
2019-01-23 12:00:00,153.05,153.25,152.43,153.01,173211.0,132.7747,132.9482,132.2369,132.74,173211.0
2019-01-23 12:30:00,152.97,153.3,152.92,153.2,123623.0,132.7053,132.9916,132.662,132.9049,123623.0
2019-01-23 13:00:00,153.21,153.29,152.93,153.11,137187.0,132.9135,132.9829,132.6706,132.8268,137187.0
2019-01-23 13:30:00,153.09,153.3,153.08,153.3,157092.0,132.8094,132.9916,132.8008,132.9916,157092.0
2019-01-23 14:00:00,153.3,153.52,153.2,153.32,158077.0,132.9916,133.1825,132.9049,133.009,158077.0
2019-01-23 14:30:00,153.3,153.6,152.92,153.22,182974.0,132.9916,133.2519,132.662,132.9222,182974.0
2019-01-23 15:00:00,153.22,153.98,153.17,153.9,253210.0,132.9222,133.5815,132.8788,133.5121,253210.0
2019-01-23 15:30:00,153.93,154.35,152.91,154.33,725709.0,133.5382,133.9025,132.6533,133.8852,725709.0
2019-01-24 09:30:00,160.04,160.42,156.01,156.82,977856.0,138.8387,139.1684,135.3426,136.0453,977856.0
2019-01-24 10:00:00,156.78,159.7,156.7,159.6,529081.0,136.0106,138.5438,135.9412,138.457,529081.0
2019-01-24 10:30:00,159.54,159.79,158.6,158.97,290670.0,138.405,138.6218,137.5895,137.9105,290670.0
2019-01-24 11:00:00,158.94,159.54,158.73,159.14,212043.0,137.8845,138.405,137.7023,138.058,212043.0
2019-01-24 11:30:00,159.15,160.01,159.13,159.91,289969.0,138.0666,138.8127,138.0493,138.726,289969.0
2019-01-24 12:00:00,159.88,160.76,159.6,160.48,497145.0,138.6999,139.4633,138.457,139.2204,497145.0
2019-01-24 12:30:00,160.45,160.45,159.07,159.43,263899.0,139.1944,139.1944,137.9972,138.3095,263899.0
2019-01-24 13:00:00,159.42,159.51,158.32,158.92,319826.0,138.3009,138.3789,137.3466,137.8671,319826.0
2019-01-24 13:30:00,158.94,159.06,158.33,158.38,359918.0,137.8845,137.9886,137.3553,137.3986,359918.0
2019-01-24 14:00:00,158.37,158.41,157.91,158.12,164675.0,137.39,137.4247,136.9909,137.1731,164675.0
2019-01-24 14:30:00,158.11,158.47,157.98,158.41,289412.0,137.1644,137.4767,137.0516,137.4247,289412.0
2019-01-24 15:00:00,158.4,158.94,158.15,158.83,315756.0,137.416,137.8845,137.1991,137.789,315756.0
2019-01-24 15:30:00,158.81,160.53,158.8,160.32,1127690.0,137.7717,139.2638,137.763,139.0816,1127690.0
2019-01-25 09:30:00,161.46,162.0,160.34,160.84,531074.0,140.0706,140.5391,139.099,139.5328,531074.0
2019-01-25 10:00:00,160.84,161.27,160.46,160.71,294365.0,139.5328,139.9058,139.2031,139.42,294365.0
2019-01-25 10:30:00,160.74,161.04,160.24,160.42,359727.0,139.446,139.7063,139.0122,139.1684,359727.0
2019-01-25 11:00:00,160.43,160.72,160.32,160.64,325748.0,139.1771,139.4286,139.0816,139.3592,325748.0
2019-01-25 11:30:00,160.65,161.06,160.62,160.97,234491.0,139.3679,139.7236,139.3419,139.6455,234491.0
2019-01-25 12:00:00,160.98,161.03,160.56,160.85,370517.0,139.6542,139.6976,139.2898,139.5414,370517.0
2019-01-25 12:30:00,160.82,160.97,160.22,160.75,558232.0,139.5154,139.6455,138.9949,139.4547,558232.0
2019-01-25 13:00:00,160.75,161.49,160.53,160.98,768412.0,139.4547,140.0966,139.2638,139.6542,768412.0
2019-01-25 13:30:00,160.98,161.15,160.94,161.0,274594.0,139.6542,139.8017,139.6195,139.6716,274594.0
2019-01-25 14:00:00,161.02,161.1,160.76,160.98,721554.0,139.6889,139.7583,139.4633,139.6542,721554.0
2019-01-25 14:30:00,160.98,161.33,160.95,161.03,314200.0,139.6542,139.9578,139.6282,139.6976,314200.0
2019-01-25 15:00:00,161.02,161.09,160.9,161.01,510584.0,139.6889,139.7496,139.5848,139.6802,510584.0
2019-01-25 15:30:00,161.02,161.17,160.62,160.97,1181429.0,139.6889,139.819,139.3419,139.6455,1181429.0
2019-01-28 09:30:00,160.0,160.61,159.5,160.61,512975.0,138.804,139.3332,138.3703,139.3332,512975.0
2019-01-28 10:00:00,160.53,160.79,160.01,160.5,191308.0,139.2638,139.4894,138.8127,139.2378,191308.0
2019-01-28 10:30:00,160.55,160.65,160.02,160.03,147879.0,139.2812,139.3679,138.8214,138.8301,147879.0
2019-01-28 11:00:00,160.03,160.5,160.02,160.12,214074.0,138.8301,139.2378,138.8214,138.9081,214074.0
2019-01-28 11:30:00,160.15,160.34,159.97,159.99,422902.0,138.9342,139.099,138.778,138.7954,422902.0
2019-01-28 12:00:00,159.99,160.04,159.57,159.88,120309.0,138.7954,138.8387,138.431,138.6999,120309.0
2019-01-28 12:30:00,159.9,159.97,159.62,159.75,78925.0,138.7173,138.778,138.4744,138.5871,78925.0
2019-01-28 13:00:00,159.73,159.73,159.34,159.52,155158.0,138.5698,138.5698,138.2315,138.3876,155158.0
2019-01-28 13:30:00,159.5,159.92,159.5,159.81,127999.0,138.3703,138.7346,138.3703,138.6392,127999.0
2019-01-28 14:00:00,159.84,159.88,159.5,159.61,190160.0,138.6652,138.6999,138.3703,138.4657,190160.0
2019-01-28 14:30:00,159.62,160.01,159.55,159.84,122781.0,138.4744,138.8127,138.4136,138.6652,122781.0
2019-01-28 15:00:00,159.84,159.99,159.57,159.62,136002.0,138.6652,138.7954,138.431,138.4744,136002.0
2019-01-28 15:30:00,159.6,160.11,159.46,159.89,430786.0,138.457,138.8995,138.3356,138.7086,430786.0
2019-01-29 09:30:00,160.04,160.4,159.2,159.42,205638.0,138.8387,139.151,138.11,138.3009,205638.0
2019-01-29 10:00:00,159.44,159.57,158.75,159.19,230213.0,138.3182,138.431,137.7196,138.1013,230213.0
2019-01-29 10:30:00,159.21,159.22,158.86,159.0,564602.0,138.1187,138.1274,137.8151,137.9365,564602.0
2019-01-29 11:00:00,158.99,159.38,158.95,159.32,134593.0,137.9278,138.2662,137.8931,138.2141,134593.0
2019-01-29 11:30:00,159.33,159.85,159.32,159.8,90288.0,138.2228,138.6739,138.2141,138.6305,90288.0
2019-01-29 12:00:00,159.79,160.93,159.75,160.36,145270.0,138.6218,139.6108,138.5871,139.1163,145270.0
2019-01-29 12:30:00,160.34,160.52,160.22,160.35,56002.0,139.099,139.2551,138.9949,139.1077,56002.0
2019-01-29 13:00:00,160.36,160.36,159.99,160.13,83231.0,139.1163,139.1163,138.7954,138.9168,83231.0
2019-01-29 13:30:00,160.14,160.18,159.79,159.93,121744.0,138.9255,138.9602,138.6218,138.7433,121744.0
2019-01-29 14:00:00,159.92,159.92,159.6,159.65,87583.0,138.7346,138.7346,138.457,138.5004,87583.0
2019-01-29 14:30:00,159.63,159.65,159.16,159.55,204390.0,138.483,138.5004,138.0753,138.4136,204390.0
2019-01-29 15:00:00,159.55,159.92,159.48,159.91,144647.0,138.4136,138.7346,138.3529,138.726,144647.0
2019-01-29 15:30:00,159.91,160.2,159.84,160.14,411684.0,138.726,138.9775,138.6652,138.9255,411684.0
2019-01-30 09:30:00,161.09,161.36,159.53,160.06,151336.0,139.7496,139.9839,138.3963,138.8561,151336.0
2019-01-30 10:00:00,160.02,160.04,159.61,159.9,245070.0,138.8214,138.8387,138.4657,138.7173,245070.0
2019-01-30 10:30:00,159.91,159.98,159.71,159.81,160424.0,138.726,138.7867,138.5524,138.6392,160424.0
2019-01-30 11:00:00,159.82,160.33,159.82,160.13,77841.0,138.6479,139.0903,138.6479,138.9168,77841.0
2019-01-30 11:30:00,160.14,160.34,159.9,160.31,99191.0,138.9255,139.099,138.7173,139.073,99191.0
2019-01-30 12:00:00,160.31,160.48,160.12,160.14,119220.0,139.073,139.2204,138.9081,138.9255,119220.0
2019-01-30 12:30:00,160.13,160.18,159.69,159.75,143857.0,138.9168,138.9602,138.5351,138.5871,143857.0
2019-01-30 13:00:00,159.75,159.86,159.71,159.77,153924.0,138.5871,138.6826,138.5524,138.6045,153924.0
2019-01-30 13:30:00,159.77,159.96,159.44,159.87,611994.0,138.6045,138.7693,138.3182,138.6913,611994.0
2019-01-30 14:00:00,159.91,161.85,159.75,161.37,221350.0,138.726,140.409,138.5871,139.9925,221350.0
2019-01-30 14:30:00,161.29,161.83,160.79,161.83,216010.0,139.9231,140.3916,139.4894,140.3916,216010.0
2019-01-30 15:00:00,161.81,161.89,160.63,160.67,279307.0,140.3743,140.4437,139.3506,139.3853,279307.0
2019-01-30 15:30:00,160.64,161.0,160.38,160.86,446820.0,139.3592,139.6716,139.1337,139.5501,446820.0
2019-01-31 09:30:00,160.75,160.99,159.02,159.1,194708.0,139.4547,139.6629,137.9539,138.0233,194708.0
2019-01-31 10:00:00,159.07,159.44,158.51,159.14,267444.0,137.9972,138.3182,137.5114,138.058,267444.0
2019-01-31 10:30:00,159.14,159.53,158.54,158.74,318630.0,138.058,138.3963,137.5374,137.7109,318630.0
2019-01-31 11:00:00,158.74,158.96,158.21,158.4,265680.0,137.7109,137.9018,137.2512,137.416,265680.0
2019-01-31 11:30:00,158.4,158.51,157.94,158.3,218652.0,137.416,137.5114,137.0169,137.3292,218652.0
2019-01-31 12:00:00,158.28,158.6,157.8,157.91,248434.0,137.3119,137.5895,136.8955,136.9909,248434.0
2019-01-31 12:30:00,157.91,158.0,157.37,157.4,227689.0,136.9909,137.069,136.5224,136.5485,227689.0
2019-01-31 13:00:00,157.41,157.49,157.22,157.36,254128.0,136.5571,136.6265,136.3923,136.5138,254128.0
2019-01-31 13:30:00,157.36,157.81,157.27,157.64,168668.0,136.5138,136.9041,136.4357,136.7567,168668.0
2019-01-31 14:00:00,157.65,157.78,157.1,157.11,199937.0,136.7653,136.8781,136.2882,136.2969,199937.0
2019-01-31 14:30:00,157.1,157.71,157.06,157.55,258781.0,136.2882,136.8174,136.2535,136.6786,258781.0
2019-01-31 15:00:00,157.54,157.54,157.02,157.43,322383.0,136.6699,136.6699,136.2188,136.5745,322383.0
2019-01-31 15:30:00,157.44,159.27,157.37,159.06,886971.0,136.5832,138.1707,136.5224,137.9886,886971.0
2019-02-01 09:30:00,159.07,160.07,158.26,158.97,346912.0,137.9972,138.8648,137.2945,137.9105,346912.0
2019-02-01 10:00:00,159.05,160.38,159.01,159.96,248731.0,137.9799,139.1337,137.9452,138.7693,248731.0
2019-02-01 10:30:00,159.97,160.27,159.5,159.74,267037.0,138.778,139.0383,138.3703,138.5785,267037.0
2019-02-01 11:00:00,159.72,160.52,159.56,160.33,211966.0,138.5611,139.2551,138.4223,139.0903,211966.0
2019-02-01 11:30:00,160.34,160.37,159.91,160.19,177690.0,139.099,139.125,138.726,138.9689,177690.0
2019-02-01 12:00:00,160.19,160.22,159.56,159.71,145619.0,138.9689,138.9949,138.4223,138.5524,145619.0
2019-02-01 12:30:00,159.72,159.83,159.52,159.8,101405.0,138.5611,138.6566,138.3876,138.6305,101405.0
2019-02-01 13:00:00,159.79,160.09,159.77,159.87,149921.0,138.6218,138.8821,138.6045,138.6913,149921.0
2019-02-01 13:30:00,159.86,160.28,159.86,160.01,139680.0,138.6826,139.0469,138.6826,138.8127,139680.0
2019-02-01 14:00:00,160.02,160.03,159.32,159.49,156016.0,138.8214,138.8301,138.2141,138.3616,156016.0
2019-02-01 14:30:00,159.49,159.7,159.29,159.53,154718.0,138.3616,138.5438,138.1881,138.3963,154718.0
2019-02-01 15:00:00,159.51,159.58,159.27,159.56,181381.0,138.3789,138.4397,138.1707,138.4223,181381.0
2019-02-01 15:30:00,159.57,160.01,159.27,159.6,539846.0,138.431,138.8127,138.1707,138.457,539846.0
2019-02-04 09:30:00,159.67,160.14,159.37,159.69,280770.0,138.5177,138.9255,138.2575,138.5351,280770.0
2019-02-04 10:00:00,159.71,159.81,159.22,159.65,260962.0,138.5524,138.6392,138.1274,138.5004,260962.0
2019-02-04 10:30:00,159.61,159.82,159.43,159.72,200052.0,138.4657,138.6479,138.3095,138.5611,200052.0
2019-02-04 11:00:00,159.74,159.91,159.56,159.72,225728.0,138.5785,138.726,138.4223,138.5611,225728.0
2019-02-04 11:30:00,159.73,160.01,159.72,159.95,218737.0,138.5698,138.8127,138.5611,138.7607,218737.0
2019-02-04 12:00:00,159.95,160.26,159.84,160.16,170342.0,138.7607,139.0296,138.6652,138.9428,170342.0
2019-02-04 12:30:00,160.16,160.38,160.14,160.33,176868.0,138.9428,139.1337,138.9255,139.0903,176868.0
2019-02-04 13:00:00,160.34,160.58,160.26,160.28,274071.0,139.099,139.3072,139.0296,139.0469,274071.0
2019-02-04 13:30:00,160.27,160.84,160.27,160.49,225605.0,139.0383,139.5328,139.0383,139.2291,225605.0
2019-02-04 14:00:00,160.46,160.91,160.41,160.59,259574.0,139.2031,139.5935,139.1597,139.3159,259574.0
2019-02-04 14:30:00,160.57,160.72,160.35,160.54,283255.0,139.2985,139.4286,139.1077,139.2725,283255.0
2019-02-04 15:00:00,160.53,160.76,160.31,160.55,408774.0,139.2638,139.4633,139.073,139.2812,408774.0
2019-02-04 15:30:00,160.54,161.16,160.39,161.14,982741.0,139.2725,139.8104,139.1424,139.793,982741.0
2019-02-05 09:30:00,160.76,161.1,160.01,160.54,211193.0,139.4633,139.7583,138.8127,139.2725,211193.0
2019-02-05 10:00:00,160.58,160.7,160.0,160.26,104936.0,139.3072,139.4113,138.804,139.0296,104936.0
2019-02-05 10:30:00,160.29,160.59,160.27,160.49,119030.0,139.0556,139.3159,139.0383,139.2291,119030.0
2019-02-05 11:00:00,160.5,160.54,160.05,160.11,105981.0,139.2378,139.2725,138.8474,138.8995,105981.0
2019-02-05 11:30:00,160.12,160.58,160.11,160.42,71608.0,138.9081,139.3072,138.8995,139.1684,71608.0
2019-02-05 12:00:00,160.41,160.51,160.2,160.4,69872.0,139.1597,139.2465,138.9775,139.151,69872.0
2019-02-05 12:30:00,160.4,160.49,160.08,160.12,105265.0,139.151,139.2291,138.8734,138.9081,105265.0
2019-02-05 13:00:00,160.12,160.4,160.0,160.4,103452.0,138.9081,139.151,138.804,139.151,103452.0
2019-02-05 13:30:00,160.43,160.44,160.07,160.26,83785.0,139.1771,139.1857,138.8648,139.0296,83785.0
2019-02-05 14:00:00,160.28,160.71,160.26,160.41,133317.0,139.0469,139.42,139.0296,139.1597,133317.0
2019-02-05 14:30:00,160.42,160.57,160.35,160.5,146852.0,139.1684,139.2985,139.1077,139.2378,146852.0
2019-02-05 15:00:00,160.52,160.57,160.33,160.5,176488.0,139.2551,139.2985,139.0903,139.2378,176488.0
2019-02-05 15:30:00,160.5,161.34,160.49,161.3,455107.0,139.2378,139.9665,139.2291,139.9318,455107.0
2019-02-06 09:30:00,161.0,161.47,160.3,160.85,128288.0,139.6716,140.0793,139.0643,139.5414,128288.0
2019-02-06 10:00:00,160.83,161.61,160.79,161.51,128729.0,139.5241,140.2007,139.4894,140.114,128729.0
2019-02-06 10:30:00,161.52,161.81,161.36,161.73,78488.0,140.1227,140.3743,139.9839,140.3048,78488.0
2019-02-06 11:00:00,161.76,162.02,161.44,161.66,97554.0,140.3309,140.5564,140.0533,140.2441,97554.0
2019-02-06 11:30:00,161.66,161.71,161.39,161.63,110958.0,140.2441,140.2875,140.0099,140.2181,110958.0
2019-02-06 12:00:00,161.61,161.68,161.29,161.43,67439.0,140.2007,140.2615,139.9231,140.0446,67439.0
2019-02-06 12:30:00,161.44,161.55,161.29,161.38,73732.0,140.0533,140.1487,139.9231,140.0012,73732.0
2019-02-06 13:00:00,161.37,161.61,161.37,161.54,43429.0,139.9925,140.2007,139.9925,140.14,43429.0
2019-02-06 13:30:00,161.54,161.59,161.43,161.45,40667.0,140.14,140.1834,140.0446,140.0619,40667.0
2019-02-06 14:00:00,161.44,161.45,161.12,161.39,69304.0,140.0533,140.0619,139.7757,140.0099,69304.0
2019-02-06 14:30:00,161.39,161.42,161.05,161.28,79816.0,140.0099,140.0359,139.7149,139.9145,79816.0
2019-02-06 15:00:00,161.29,161.32,161.08,161.26,93064.0,139.9231,139.9492,139.741,139.8971,93064.0
2019-02-06 15:30:00,161.27,161.28,160.57,160.77,333924.0,139.9058,139.9145,139.2985,139.472,333924.0
2019-02-07 09:30:00,159.44,161.12,159.37,160.65,170246.0,138.3182,139.7757,138.2575,139.3679,170246.0
2019-02-07 10:00:00,160.65,160.96,160.1,160.89,62144.0,139.3679,139.6369,138.8908,139.5761,62144.0
2019-02-07 10:30:00,160.85,161.18,160.28,160.3,60810.0,139.5414,139.8277,139.0469,139.0643,60810.0
2019-02-07 11:00:00,160.3,160.3,159.45,159.59,86384.0,139.0643,139.0643,138.3269,138.4483,86384.0
2019-02-07 11:30:00,159.57,159.76,158.93,159.55,98633.0,138.431,138.5958,137.8758,138.4136,98633.0
2019-02-07 12:00:00,159.52,160.04,159.42,159.74,77005.0,138.3876,138.8387,138.3009,138.5785,77005.0
2019-02-07 12:30:00,159.71,160.07,159.55,159.77,67500.0,138.5524,138.8648,138.4136,138.6045,67500.0
2019-02-07 13:00:00,159.75,160.98,159.73,160.95,168218.0,138.5871,139.6542,138.5698,139.6282,168218.0
2019-02-07 13:30:00,160.92,161.12,160.62,160.62,163023.0,139.6022,139.7757,139.3419,139.3419,163023.0
2019-02-07 14:00:00,160.62,161.11,160.32,161.09,95343.0,139.3419,139.767,139.0816,139.7496,95343.0
2019-02-07 14:30:00,161.09,161.26,160.79,160.97,135505.0,139.7496,139.8971,139.4894,139.6455,135505.0
2019-02-07 15:00:00,160.99,161.16,160.8,161.07,230430.0,139.6629,139.8104,139.498,139.7323,230430.0
2019-02-07 15:30:00,161.06,161.6,160.81,161.49,631570.0,139.7236,140.1921,139.5067,140.0966,631570.0
2019-02-08 09:30:00,160.57,161.14,160.28,160.95,123155.0,139.2985,139.793,139.0469,139.6282,123155.0
2019-02-08 10:00:00,160.88,161.44,160.56,161.03,106952.0,139.5675,140.0533,139.2898,139.6976,106952.0
2019-02-08 10:30:00,160.98,161.44,160.8,161.25,213715.0,139.6542,140.0533,139.498,139.8884,213715.0
2019-02-08 11:00:00,161.24,161.32,160.53,160.89,236276.0,139.8798,139.9492,139.2638,139.5761,236276.0
2019-02-08 11:30:00,160.87,161.19,160.57,160.98,92907.0,139.5588,139.8364,139.2985,139.6542,92907.0
2019-02-08 12:00:00,161.02,161.29,160.87,160.97,203826.0,139.6889,139.9231,139.5588,139.6455,203826.0
2019-02-08 12:30:00,160.97,161.18,160.93,161.18,87094.0,139.6455,139.8277,139.6108,139.8277,87094.0
2019-02-08 13:00:00,161.18,161.51,161.16,161.16,97231.0,139.8277,140.114,139.8104,139.8104,97231.0
2019-02-08 13:30:00,161.14,161.41,161.04,161.41,104196.0,139.793,140.0272,139.7063,140.0272,104196.0
2019-02-08 14:00:00,161.44,161.54,161.31,161.44,209441.0,140.0533,140.14,139.9405,140.0533,209441.0
2019-02-08 14:30:00,161.47,161.51,161.28,161.29,93213.0,140.0793,140.114,139.9145,139.9231,93213.0
2019-02-08 15:00:00,161.31,161.51,161.18,161.41,150953.0,139.9405,140.114,139.8277,140.0272,150953.0
2019-02-08 15:30:00,161.43,161.76,161.24,161.76,380679.0,140.0446,140.3309,139.8798,140.3309,380679.0
2019-02-11 09:30:00,162.71,164.48,162.39,163.93,372383.0,141.155,142.6905,140.8774,142.2134,372383.0
2019-02-11 10:00:00,163.92,163.92,163.03,163.2,203616.0,142.2047,142.2047,141.4326,141.5801,203616.0
2019-02-11 10:30:00,163.14,163.58,162.92,163.54,120053.0,141.5281,141.9098,141.3372,141.8751,120053.0
2019-02-11 11:00:00,163.56,163.9,163.34,163.77,138010.0,141.8924,142.1874,141.7016,142.0746,138010.0
2019-02-11 11:30:00,163.75,163.9,163.38,163.54,147744.0,142.0572,142.1874,141.7363,141.8751,147744.0
2019-02-11 12:00:00,163.54,163.55,163.21,163.46,153193.0,141.8751,141.8837,141.5888,141.8057,153193.0
2019-02-11 12:30:00,163.48,163.66,163.41,163.56,147097.0,141.823,141.9792,141.7623,141.8924,147097.0
2019-02-11 13:00:00,163.57,163.77,163.44,163.47,139438.0,141.9011,142.0746,141.7883,141.8143,139438.0
2019-02-11 13:30:00,163.49,163.7,163.38,163.63,170216.0,141.8317,142.0139,141.7363,141.9531,170216.0
2019-02-11 14:00:00,163.6,163.99,163.48,163.87,237911.0,141.9271,142.2655,141.823,142.1614,237911.0
2019-02-11 14:30:00,163.85,164.39,163.79,164.38,253433.0,142.144,142.6125,142.0919,142.6038,253433.0
2019-02-11 15:00:00,164.38,164.51,164.12,164.49,307275.0,142.6038,142.7166,142.3782,142.6992,307275.0
2019-02-11 15:30:00,164.48,164.63,164.32,164.33,618739.0,142.6905,142.8207,142.5517,142.5604,618739.0
2019-02-12 09:30:00,165.0,166.4,164.88,166.33,308350.0,143.1417,144.3562,143.0376,144.2955,308350.0
2019-02-12 10:00:00,166.31,166.91,166.27,166.64,253305.0,144.2781,144.7986,144.2434,144.5644,253305.0
2019-02-12 10:30:00,166.65,167.05,166.43,167.01,209228.0,144.5731,144.9201,144.3822,144.8854,209228.0
2019-02-12 11:00:00,167.03,167.38,166.93,167.36,206826.0,144.9027,145.2064,144.816,145.189,206826.0
2019-02-12 11:30:00,167.34,167.7,167.23,167.66,197842.0,145.1717,145.484,145.0762,145.4493,197842.0
2019-02-12 12:00:00,167.67,167.8,166.98,167.18,155937.0,145.4579,145.5707,144.8594,145.0329,155937.0
2019-02-12 12:30:00,167.18,167.35,167.06,167.34,92527.0,145.0329,145.1803,144.9288,145.1717,92527.0
2019-02-12 13:00:00,167.35,167.69,167.3,167.65,130641.0,145.1803,145.4753,145.137,145.4406,130641.0
2019-02-12 13:30:00,167.66,167.96,167.65,167.83,164649.0,145.4493,145.7095,145.4406,145.5968,164649.0
2019-02-12 14:00:00,167.86,168.05,167.7,167.77,183606.0,145.6228,145.7876,145.484,145.5447,183606.0
2019-02-12 14:30:00,167.75,167.77,167.27,167.27,113145.0,145.5273,145.5447,145.1109,145.1109,113145.0
2019-02-12 15:00:00,167.27,167.35,167.11,167.26,134965.0,145.1109,145.1803,144.9721,145.1023,134965.0
2019-02-12 15:30:00,167.26,167.36,166.92,167.14,495430.0,145.1023,145.189,144.8073,144.9982,495430.0
2019-02-13 09:30:00,166.86,168.2,166.6,167.97,320095.0,144.7553,145.9177,144.5297,145.7182,320095.0
2019-02-13 10:00:00,167.97,168.04,167.55,167.75,180917.0,145.7182,145.7789,145.3538,145.5273,180917.0
2019-02-13 10:30:00,167.75,168.23,167.69,168.09,192751.0,145.5273,145.9438,145.4753,145.8223,192751.0
2019-02-13 11:00:00,168.11,168.11,167.49,167.66,190928.0,145.8397,145.8397,145.3018,145.4493,190928.0
2019-02-13 11:30:00,167.66,168.65,167.47,168.53,317579.0,145.4493,146.3081,145.2844,146.204,317579.0
2019-02-13 12:00:00,168.49,168.85,168.46,168.72,192705.0,146.1693,146.4816,146.1433,146.3688,192705.0
2019-02-13 12:30:00,168.71,169.06,168.58,168.72,240645.0,146.3602,146.6638,146.2474,146.3688,240645.0
2019-02-13 13:00:00,168.71,168.75,168.37,168.44,146007.0,146.3602,146.3949,146.0652,146.1259,146007.0
2019-02-13 13:30:00,168.44,168.65,168.43,168.54,82109.0,146.1259,146.3081,146.1173,146.2127,82109.0
2019-02-13 14:00:00,168.53,168.78,168.5,168.75,107567.0,146.204,146.4209,146.178,146.3949,107567.0
2019-02-13 14:30:00,168.75,169.04,168.75,168.96,119265.0,146.3949,146.6465,146.3949,146.5771,119265.0
2019-02-13 15:00:00,168.96,169.09,168.79,168.95,270051.0,146.5771,146.6898,146.4296,146.5684,270051.0
2019-02-13 15:30:00,168.95,169.17,168.82,168.87,544924.0,146.5684,146.7592,146.4556,146.499,544924.0
2019-02-14 09:30:00,167.7,169.09,167.52,169.02,223037.0,145.484,146.6898,145.3278,146.6291,223037.0
2019-02-14 10:00:00,169.03,170.52,168.75,170.02,306759.0,146.6378,147.9304,146.3949,147.4966,306759.0
2019-02-14 10:30:00,169.99,170.02,169.1,169.43,179287.0,147.4706,147.4966,146.6985,146.9848,179287.0
2019-02-14 11:00:00,169.44,169.66,169.22,169.56,154773.0,146.9935,147.1843,146.8026,147.0976,154773.0
2019-02-14 11:30:00,169.57,169.84,169.3,169.48,113807.0,147.1062,147.3405,146.872,147.0282,113807.0
2019-02-14 12:00:00,169.49,169.97,169.41,169.95,93061.0,147.0368,147.4533,146.9674,147.4359,93061.0
2019-02-14 12:30:00,169.96,170.1,169.89,170.08,201110.0,147.4446,147.566,147.3839,147.5487,201110.0
2019-02-14 13:00:00,170.08,170.18,169.92,170.09,172834.0,147.5487,147.6354,147.4099,147.5574,172834.0
2019-02-14 13:30:00,170.09,170.21,169.91,170.08,142274.0,147.5574,147.6615,147.4012,147.5487,142274.0
2019-02-14 14:00:00,170.08,170.13,169.89,170.02,176082.0,147.5487,147.5921,147.3839,147.4966,176082.0
2019-02-14 14:30:00,170.03,170.11,169.68,169.73,170726.0,147.5053,147.5747,147.2017,147.245,170726.0
2019-02-14 15:00:00,169.73,170.18,169.7,169.74,254963.0,147.245,147.6354,147.219,147.2537,254963.0
2019-02-14 15:30:00,169.73,170.25,169.53,169.63,554720.0,147.245,147.6962,147.0715,147.1583,554720.0
2019-02-15 09:30:00,170.87,170.99,169.98,170.29,373790.0,148.234,148.3381,147.4619,147.7309,373790.0
2019-02-15 10:00:00,170.3,171.35,170.07,171.22,220570.0,147.7395,148.6504,147.54,148.5377,220570.0
2019-02-15 10:30:00,171.24,171.35,170.35,170.35,192337.0,148.555,148.6504,147.7829,147.7829,192337.0
2019-02-15 11:00:00,170.37,170.72,170.18,170.55,120246.0,147.8003,148.1039,147.6354,147.9564,120246.0
2019-02-15 11:30:00,170.56,170.69,170.42,170.66,75944.0,147.9651,148.0779,147.8436,148.0518,75944.0
2019-02-15 12:00:00,170.69,170.83,170.49,170.55,227638.0,148.0779,148.1993,147.9044,147.9564,227638.0
2019-02-15 12:30:00,170.53,170.67,170.39,170.59,99801.0,147.9391,148.0605,147.8176,147.9911,99801.0
2019-02-15 13:00:00,170.59,170.62,170.14,170.17,131163.0,147.9911,148.0171,147.6007,147.6268,131163.0
2019-02-15 13:30:00,170.15,170.4,170.01,170.02,87249.0,147.6094,147.8263,147.488,147.4966,87249.0
2019-02-15 14:00:00,170.03,170.27,169.94,169.95,128872.0,147.5053,147.7135,147.4272,147.4359,128872.0
2019-02-15 14:30:00,169.96,170.1,169.86,170.05,138899.0,147.4446,147.566,147.3578,147.5227,138899.0
2019-02-15 15:00:00,170.05,170.05,169.72,169.84,181273.0,147.5227,147.5227,147.2364,147.3405,181273.0
2019-02-15 15:30:00,169.84,170.36,169.76,170.25,496072.0,147.3405,147.7916,147.2711,147.6962,496072.0
2019-02-19 09:30:00,169.32,170.34,169.05,170.21,222542.0,146.8894,147.7742,146.6551,147.6615,222542.0
2019-02-19 10:00:00,170.22,170.74,170.13,170.63,124809.0,147.6701,148.1212,147.5921,148.0258,124809.0
2019-02-19 10:30:00,170.64,170.65,170.01,170.05,100992.0,148.0345,148.0432,147.488,147.5227,100992.0
2019-02-19 11:00:00,170.07,170.42,170.06,170.2,125488.0,147.54,147.8436,147.5313,147.6528,125488.0
2019-02-19 11:30:00,170.22,170.64,170.19,170.61,163662.0,147.6701,148.0345,147.6441,148.0085,163662.0
2019-02-19 12:00:00,170.6,170.92,170.51,170.89,103774.0,147.9998,148.2774,147.9217,148.2514,103774.0
2019-02-19 12:30:00,170.89,171.08,170.8,171.0,125701.0,148.2514,148.4162,148.1733,148.3468,125701.0
2019-02-19 13:00:00,170.99,171.23,170.91,171.23,77249.0,148.3381,148.5463,148.2687,148.5463,77249.0
2019-02-19 13:30:00,171.22,171.78,171.21,171.71,117822.0,148.5377,149.0235,148.529,148.9627,117822.0
2019-02-19 14:00:00,171.7,172.25,171.66,172.21,161921.0,148.9541,149.4312,148.9194,149.3965,161921.0
2019-02-19 14:30:00,172.23,172.44,172.17,172.21,135309.0,149.4139,149.596,149.3618,149.3965,135309.0
2019-02-19 15:00:00,172.22,172.22,171.77,171.9,215861.0,149.4052,149.4052,149.0148,149.1276,215861.0
2019-02-19 15:30:00,171.9,171.96,170.99,171.36,534081.0,149.1276,149.1796,148.3381,148.6591,534081.0
2019-02-20 09:30:00,171.47,171.94,171.18,171.56,153216.0,148.7545,149.1623,148.503,148.8326,153216.0
2019-02-20 10:00:00,171.59,171.65,170.97,171.42,180881.0,148.8586,148.9107,148.3208,148.7112,180881.0
2019-02-20 10:30:00,171.42,171.55,170.82,170.82,129780.0,148.7112,148.8239,148.1907,148.1907,129780.0
2019-02-20 11:00:00,170.86,171.09,170.79,171.0,82124.0,148.2254,148.4249,148.1646,148.3468,82124.0
2019-02-20 11:30:00,171.02,171.34,170.78,171.21,100596.0,148.3642,148.6418,148.156,148.529,100596.0
2019-02-20 12:00:00,171.27,171.35,170.85,170.94,80838.0,148.581,148.6504,148.2167,148.2948,80838.0
2019-02-20 12:30:00,170.92,171.26,170.76,171.06,82532.0,148.2774,148.5724,148.1386,148.3989,82532.0
2019-02-20 13:00:00,171.07,171.52,171.07,171.49,66287.0,148.4075,148.7979,148.4075,148.7719,66287.0
2019-02-20 13:30:00,171.49,171.61,171.32,171.46,92213.0,148.7719,148.876,148.6244,148.7459,92213.0
2019-02-20 14:00:00,171.46,171.73,170.93,171.3,150083.0,148.7459,148.9801,148.2861,148.6071,150083.0
2019-02-20 14:30:00,171.31,171.74,171.29,171.71,94905.0,148.6157,148.9888,148.5984,148.9627,94905.0
2019-02-20 15:00:00,171.7,171.71,171.01,171.06,148240.0,148.9541,148.9627,148.3555,148.3989,148240.0
2019-02-20 15:30:00,171.04,171.1,170.8,171.02,445975.0,148.3815,148.4336,148.1733,148.3642,445975.0
2019-02-21 09:30:00,171.25,171.83,170.41,170.61,193698.0,148.5637,149.0669,147.835,148.0085,193698.0
2019-02-21 10:00:00,170.55,170.74,170.3,170.39,90674.0,147.9564,148.1212,147.7395,147.8176,90674.0
2019-02-21 10:30:00,170.42,170.69,170.38,170.49,87957.0,147.8436,148.0779,147.8089,147.9044,87957.0
2019-02-21 11:00:00,170.49,170.68,170.23,170.27,103455.0,147.9044,148.0692,147.6788,147.7135,103455.0
2019-02-21 11:30:00,170.25,170.89,170.19,170.81,92284.0,147.6962,148.2514,147.6441,148.182,92284.0
2019-02-21 12:00:00,170.87,171.04,170.53,170.61,155787.0,148.234,148.3815,147.9391,148.0085,155787.0
2019-02-21 12:30:00,170.64,170.92,170.6,170.83,263459.0,148.0345,148.2774,147.9998,148.1993,263459.0
2019-02-21 13:00:00,170.83,171.0,170.71,170.89,80516.0,148.1993,148.3468,148.0952,148.2514,80516.0
2019-02-21 13:30:00,170.9,170.93,170.8,170.84,78959.0,148.2601,148.2861,148.1733,148.208,78959.0
2019-02-21 14:00:00,170.84,170.92,170.35,170.47,98220.0,148.208,148.2774,147.7829,147.887,98220.0
2019-02-21 14:30:00,170.47,170.5,169.87,169.95,131552.0,147.887,147.913,147.3665,147.4359,131552.0
2019-02-21 15:00:00,169.94,169.95,169.71,169.71,172513.0,147.4272,147.4359,147.2277,147.2277,172513.0
2019-02-21 15:30:00,169.72,170.19,169.53,170.16,445720.0,147.2364,147.6441,147.0715,147.6181,445720.0
2019-02-22 09:30:00,169.9,170.27,168.1,168.64,351565.0,147.3925,147.7135,145.831,146.2994,351565.0
2019-02-22 10:00:00,168.66,169.81,168.17,169.45,587198.0,146.3168,147.3145,145.8917,147.0021,587198.0
2019-02-22 10:30:00,169.44,169.75,168.93,169.55,211411.0,146.9935,147.2624,146.551,147.0889,211411.0
2019-02-22 11:00:00,169.56,169.91,168.92,169.8,244996.0,147.0976,147.4012,146.5424,147.3058,244996.0
2019-02-22 11:30:00,169.78,170.0,169.29,169.8,164886.0,147.2884,147.4793,146.8633,147.3058,164886.0
2019-02-22 12:00:00,169.79,170.14,169.78,169.97,62714.0,147.2971,147.6007,147.2884,147.4533,62714.0
2019-02-22 12:30:00,169.97,170.11,169.88,169.97,106573.0,147.4533,147.5747,147.3752,147.4533,106573.0
2019-02-22 13:00:00,169.98,170.06,169.78,169.99,70947.0,147.4619,147.5313,147.2884,147.4706,70947.0
2019-02-22 13:30:00,169.99,170.26,169.56,169.77,154398.0,147.4706,147.7048,147.0976,147.2798,154398.0
2019-02-22 14:00:00,169.77,170.35,169.73,169.81,172684.0,147.2798,147.7829,147.245,147.3145,172684.0
2019-02-22 14:30:00,169.87,169.94,169.23,169.41,114296.0,147.3665,147.4272,146.8113,146.9674,114296.0
2019-02-22 15:00:00,169.37,169.6,169.34,169.5,145544.0,146.9327,147.1323,146.9067,147.0455,145544.0
2019-02-22 15:30:00,169.49,170.22,169.42,170.06,450274.0,147.0368,147.6701,146.9761,147.5313,450274.0
2019-02-25 09:30:00,170.74,170.74,168.56,169.85,396401.0,148.1212,148.1212,146.23,147.3492,396401.0
2019-02-25 10:00:00,169.85,169.94,169.52,169.56,248239.0,147.3492,147.4272,147.0629,147.0976,248239.0
2019-02-25 10:30:00,169.56,170.27,169.51,170.26,126027.0,147.0976,147.7135,147.0542,147.7048,126027.0
2019-02-25 11:00:00,170.27,170.3,169.94,170.03,107566.0,147.7135,147.7395,147.4272,147.5053,107566.0
2019-02-25 11:30:00,170.03,170.37,169.94,170.04,108957.0,147.5053,147.8003,147.4272,147.514,108957.0
2019-02-25 12:00:00,170.03,170.07,169.82,169.95,97521.0,147.5053,147.54,147.3231,147.4359,97521.0
2019-02-25 12:30:00,169.94,170.06,169.7,169.81,112842.0,147.4272,147.5313,147.219,147.3145,112842.0
2019-02-25 13:00:00,169.81,169.84,169.15,169.26,101919.0,147.3145,147.3405,146.7419,146.8373,101919.0
2019-02-25 13:30:00,169.25,169.6,169.1,169.58,82214.0,146.8286,147.1323,146.6985,147.1149,82214.0
2019-02-25 14:00:00,169.58,169.75,169.46,169.48,187119.0,147.1149,147.2624,147.0108,147.0282,187119.0
2019-02-25 14:30:00,169.48,170.09,169.39,170.03,488202.0,147.0282,147.5574,146.9501,147.5053,488202.0
2019-02-25 15:00:00,170.04,170.1,169.52,169.53,513398.0,147.514,147.566,147.0629,147.0715,513398.0
2019-02-25 15:30:00,169.52,169.82,169.29,169.49,557597.0,147.0629,147.3231,146.8633,147.0368,557597.0
2019-02-26 09:30:00,169.54,169.86,168.72,168.92,381205.0,147.0802,147.3578,146.3688,146.5424,381205.0
2019-02-26 10:00:00,168.96,169.72,168.76,169.58,214508.0,146.5771,147.2364,146.4036,147.1149,214508.0
2019-02-26 10:30:00,169.58,169.77,169.42,169.55,170446.0,147.1149,147.2798,146.9761,147.0889,170446.0
2019-02-26 11:00:00,169.54,170.81,169.52,170.81,169254.0,147.0802,148.182,147.0629,148.182,169254.0
2019-02-26 11:30:00,170.83,170.96,170.39,170.76,150822.0,148.1993,148.3121,147.8176,148.1386,150822.0
2019-02-26 12:00:00,170.74,171.21,170.56,171.05,135939.0,148.1212,148.529,147.9651,148.3902,135939.0
2019-02-26 12:30:00,171.05,171.1,170.72,170.88,156175.0,148.3902,148.4336,148.1039,148.2427,156175.0
2019-02-26 13:00:00,170.86,171.19,170.71,171.17,82822.0,148.2254,148.5116,148.0952,148.4943,82822.0
2019-02-26 13:30:00,171.18,171.23,170.86,171.15,102400.0,148.503,148.5463,148.2254,148.4769,102400.0
2019-02-26 14:00:00,171.13,171.2,170.93,171.0,139292.0,148.4596,148.5203,148.2861,148.3468,139292.0
2019-02-26 14:30:00,171.01,171.1,170.78,170.89,148399.0,148.3555,148.4336,148.156,148.2514,148399.0
2019-02-26 15:00:00,170.89,171.1,170.75,170.75,147615.0,148.2514,148.4336,148.1299,148.1299,147615.0
2019-02-26 15:30:00,170.75,170.94,170.07,170.17,323542.0,148.1299,148.2948,147.54,147.6268,323542.0
2019-02-27 09:30:00,168.98,170.55,168.64,169.52,265210.0,147.3575,148.7266,147.061,147.8284,265210.0
2019-02-27 10:00:00,169.52,169.63,168.88,169.03,214368.0,147.8284,147.9243,147.2703,147.4011,214368.0
2019-02-27 10:30:00,169.1,169.12,167.81,168.12,187335.0,147.4621,147.4796,146.3372,146.6075,187335.0
2019-02-27 11:00:00,168.19,168.81,168.11,168.65,181235.0,146.6686,147.2092,146.5988,147.0697,181235.0
2019-02-27 11:30:00,168.66,168.87,168.54,168.75,121590.0,147.0784,147.2615,146.9738,147.1569,121590.0
2019-02-27 12:00:00,168.75,168.8,168.5,168.77,95469.0,147.1569,147.2005,146.9389,147.1743,95469.0
2019-02-27 12:30:00,168.78,168.81,168.64,168.73,119270.0,147.1831,147.2092,147.061,147.1395,119270.0
2019-02-27 13:00:00,168.76,169.02,168.7,168.85,118964.0,147.1656,147.3923,147.1133,147.2441,118964.0
2019-02-27 13:30:00,168.87,168.95,168.69,168.79,117067.0,147.2615,147.3313,147.1046,147.1918,117067.0
2019-02-27 14:00:00,168.78,169.38,168.77,169.3,77984.0,147.1831,147.7063,147.1743,147.6365,77984.0
2019-02-27 14:30:00,169.29,169.67,169.29,169.56,65376.0,147.6278,147.9592,147.6278,147.8633,65376.0
2019-02-27 15:00:00,169.54,169.55,169.15,169.16,96139.0,147.8458,147.8545,147.5057,147.5144,96139.0
2019-02-27 15:30:00,169.14,169.22,168.73,169.06,233508.0,147.497,147.5668,147.1395,147.4272,233508.0
2019-02-28 09:30:00,169.17,169.19,168.48,168.74,100076.0,147.5232,147.5406,146.9214,147.1482,100076.0
2019-02-28 10:00:00,168.72,168.77,168.05,168.67,78806.0,147.1307,147.1743,146.5465,147.0871,78806.0
2019-02-28 10:30:00,168.64,168.81,168.03,168.08,85869.0,147.061,147.2092,146.529,146.5726,85869.0
2019-02-28 11:00:00,168.03,168.29,167.72,168.15,121104.0,146.529,146.7558,146.2587,146.6337,121104.0
2019-02-28 11:30:00,168.15,168.58,168.14,168.23,91808.0,146.6337,147.0087,146.625,146.7034,91808.0
2019-02-28 12:00:00,168.22,168.49,168.12,168.48,64616.0,146.6947,146.9302,146.6075,146.9214,64616.0
2019-02-28 12:30:00,168.48,168.52,168.3,168.46,81231.0,146.9214,146.9563,146.7645,146.904,81231.0
2019-02-28 13:00:00,168.46,168.62,168.43,168.44,65835.0,146.904,147.0435,146.8778,146.8866,65835.0
2019-02-28 13:30:00,168.46,168.51,168.24,168.28,66923.0,146.904,146.9476,146.7122,146.747,66923.0
2019-02-28 14:00:00,168.28,168.36,167.96,168.05,94630.0,146.747,146.8168,146.468,146.5465,94630.0
2019-02-28 14:30:00,168.04,168.04,167.74,167.75,194563.0,146.5377,146.5377,146.2761,146.2849,194563.0
2019-02-28 15:00:00,167.73,167.84,167.53,167.81,198197.0,146.2674,146.3633,146.093,146.3372,198197.0
2019-02-28 15:30:00,167.81,168.5,167.58,167.7,451635.0,146.3372,146.9389,146.1366,146.2413,451635.0
2019-03-01 09:30:00,169.28,169.54,168.98,169.42,170057.0,147.6191,147.8458,147.3575,147.7412,170057.0
2019-03-01 10:00:00,169.4,169.45,168.63,168.94,121555.0,147.7237,147.7673,147.0523,147.3226,121555.0
2019-03-01 10:30:00,168.93,168.95,168.51,168.75,90916.0,147.3139,147.3313,146.9476,147.1569,90916.0
2019-03-01 11:00:00,168.75,168.82,167.96,167.98,90711.0,147.1569,147.2179,146.468,146.4854,90711.0
2019-03-01 11:30:00,167.95,167.95,166.79,166.91,129236.0,146.4593,146.4593,145.4477,145.5523,129236.0
2019-03-01 12:00:00,166.9,167.4,166.86,167.28,181497.0,145.5436,145.9796,145.5087,145.875,181497.0
2019-03-01 12:30:00,167.28,167.48,167.13,167.31,122148.0,145.875,146.0494,145.7442,145.9012,122148.0
2019-03-01 13:00:00,167.31,167.38,167.03,167.16,95489.0,145.9012,145.9622,145.657,145.7704,95489.0
2019-03-01 13:30:00,167.16,167.3,166.98,167.08,84339.0,145.7704,145.8924,145.6134,145.7006,84339.0
2019-03-01 14:00:00,167.08,167.83,167.02,167.8,111768.0,145.7006,146.3546,145.6483,146.3285,111768.0
2019-03-01 14:30:00,167.82,167.89,167.5,167.51,119661.0,146.3459,146.4069,146.0668,146.0756,119661.0
2019-03-01 15:00:00,167.53,167.62,167.36,167.5,134147.0,146.093,146.1715,145.9448,146.0668,134147.0
2019-03-01 15:30:00,167.48,168.12,167.31,167.47,430480.0,146.0494,146.6075,145.9012,146.0407,430480.0
2019-03-04 09:30:00,167.34,169.87,167.33,169.8,231131.0,145.9273,148.1336,145.9186,148.0725,231131.0
2019-03-04 10:00:00,169.87,170.11,169.42,169.74,187484.0,148.1336,148.3429,147.7412,148.0202,187484.0
2019-03-04 10:30:00,169.85,169.96,168.73,168.88,137559.0,148.1161,148.2121,147.1395,147.2703,137559.0
2019-03-04 11:00:00,168.85,168.94,167.55,167.63,171584.0,147.2441,147.3226,146.1104,146.1802,171584.0
2019-03-04 11:30:00,167.61,167.68,166.2,166.47,170202.0,146.1628,146.2238,144.9332,145.1686,170202.0
2019-03-04 12:00:00,166.45,166.91,166.0,166.51,132343.0,145.1512,145.5523,144.7588,145.2035,132343.0
2019-03-04 12:30:00,166.49,166.82,166.04,166.22,90243.0,145.1861,145.4739,144.7937,144.9506,90243.0
2019-03-04 13:00:00,166.23,166.75,166.0,166.74,167594.0,144.9594,145.4128,144.7588,145.4041,167594.0
2019-03-04 13:30:00,166.73,166.94,166.31,166.72,152574.0,145.3954,145.5785,145.0291,145.3867,152574.0
2019-03-04 14:00:00,166.75,167.24,166.63,167.08,142665.0,145.4128,145.8401,145.3082,145.7006,142665.0
2019-03-04 14:30:00,167.1,167.18,166.86,166.9,154921.0,145.718,145.7878,145.5087,145.5436,154921.0
2019-03-04 15:00:00,166.91,167.3,166.6,167.25,190209.0,145.5523,145.8924,145.282,145.8488,190209.0
2019-03-04 15:30:00,167.25,167.71,167.16,167.4,479552.0,145.8488,146.25,145.7704,145.9796,479552.0
2019-03-05 09:30:00,167.71,168.68,167.69,168.0,231236.0,146.25,147.0959,146.2325,146.5029,231236.0
2019-03-05 10:00:00,168.07,168.44,167.9,168.27,185439.0,146.5639,146.8866,146.4157,146.7383,185439.0
2019-03-05 10:30:00,168.32,168.71,168.09,168.33,101784.0,146.7819,147.122,146.5814,146.7906,101784.0
2019-03-05 11:00:00,168.34,169.01,168.21,168.95,101829.0,146.7994,147.3836,146.686,147.3313,101829.0
2019-03-05 11:30:00,168.91,169.19,168.66,168.7,98362.0,147.2964,147.5406,147.0784,147.1133,98362.0
2019-03-05 12:00:00,168.7,168.85,168.61,168.77,92218.0,147.1133,147.2441,147.0348,147.1743,92218.0
2019-03-05 12:30:00,168.78,168.79,168.54,168.72,78390.0,147.1831,147.1918,146.9738,147.1307,78390.0
2019-03-05 13:00:00,168.74,168.81,168.0,168.06,84201.0,147.1482,147.2092,146.5029,146.5552,84201.0
2019-03-05 13:30:00,168.05,168.07,167.67,167.69,110448.0,146.5465,146.5639,146.2151,146.2325,110448.0
2019-03-05 14:00:00,167.68,167.79,167.54,167.71,66979.0,146.2238,146.3197,146.1017,146.25,66979.0
2019-03-05 14:30:00,167.72,167.76,167.38,167.59,94314.0,146.2587,146.2936,145.9622,146.1453,94314.0
2019-03-05 15:00:00,167.58,167.68,167.37,167.44,111491.0,146.1366,146.2238,145.9535,146.0145,111491.0
2019-03-05 15:30:00,167.46,167.66,166.78,166.81,333988.0,146.032,146.2064,145.439,145.4651,333988.0
2019-03-06 09:30:00,166.91,166.91,165.52,166.3,283120.0,145.5523,145.5523,144.3402,145.0204,283120.0
2019-03-06 10:00:00,166.25,166.31,165.61,165.61,137724.0,144.9768,145.0291,144.4187,144.4187,137724.0
2019-03-06 10:30:00,165.64,166.28,165.48,166.0,155803.0,144.4448,145.003,144.3053,144.7588,155803.0
2019-03-06 11:00:00,165.99,166.88,165.96,166.83,130675.0,144.7501,145.5262,144.7239,145.4826,130675.0
2019-03-06 11:30:00,166.87,166.97,166.21,166.41,100334.0,145.5175,145.6047,144.9419,145.1163,100334.0
2019-03-06 12:00:00,166.39,166.66,166.2,166.25,88287.0,145.0989,145.3343,144.9332,144.9768,88287.0
2019-03-06 12:30:00,166.26,166.44,166.19,166.25,66124.0,144.9855,145.1425,144.9245,144.9768,66124.0
2019-03-06 13:00:00,166.27,166.32,165.97,166.06,70657.0,144.9942,145.0378,144.7326,144.8111,70657.0
2019-03-06 13:30:00,166.08,166.76,165.95,166.76,85423.0,144.8285,145.4215,144.7152,145.4215,85423.0
2019-03-06 14:00:00,166.76,167.21,166.76,166.83,92612.0,145.4215,145.814,145.4215,145.4826,92612.0
2019-03-06 14:30:00,166.84,166.88,166.31,166.62,140860.0,145.4913,145.5262,145.0291,145.2995,140860.0
2019-03-06 15:00:00,166.62,166.79,166.01,166.2,162914.0,145.2995,145.4477,144.7675,144.9332,162914.0
2019-03-06 15:30:00,166.19,166.82,165.88,165.91,486890.0,144.9245,145.4739,144.6541,144.6803,486890.0
2019-03-07 09:30:00,165.75,166.11,164.25,164.88,269517.0,144.5408,144.8547,143.2327,143.7821,269517.0
2019-03-07 10:00:00,164.89,165.08,164.28,164.96,167673.0,143.7908,143.9565,143.2589,143.8519,167673.0
2019-03-07 10:30:00,164.96,165.5,164.77,165.46,106174.0,143.8519,144.3228,143.6862,144.2879,106174.0
2019-03-07 11:00:00,165.46,165.55,164.86,165.09,105771.0,144.2879,144.3664,143.7647,143.9652,105771.0
2019-03-07 11:30:00,165.14,165.72,165.14,165.24,88673.0,144.0088,144.5146,144.0088,144.096,88673.0
2019-03-07 12:00:00,165.22,165.42,165.04,165.36,86316.0,144.0786,144.253,143.9216,144.2007,86316.0
2019-03-07 12:30:00,165.33,165.72,165.04,165.6,83656.0,144.1745,144.5146,143.9216,144.41,83656.0
2019-03-07 13:00:00,165.58,165.78,165.37,165.41,99599.0,144.3925,144.5669,144.2094,144.2443,99599.0
2019-03-07 13:30:00,165.41,165.69,165.24,165.44,61671.0,144.2443,144.4885,144.096,144.2704,61671.0
2019-03-07 14:00:00,165.42,165.5,164.75,164.75,103606.0,144.253,144.3228,143.6687,143.6687,103606.0
2019-03-07 14:30:00,164.75,164.92,164.32,164.39,107215.0,143.6687,143.817,143.2938,143.3548,107215.0
2019-03-07 15:00:00,164.42,164.63,164.16,164.3,162533.0,143.381,143.5641,143.1542,143.2763,162533.0
2019-03-07 15:30:00,164.31,165.13,164.31,164.92,543324.0,143.285,144.0001,143.285,143.817,543324.0
2019-03-08 09:30:00,163.67,164.41,162.39,162.7,233925.0,142.7269,143.3722,141.6107,141.881,233925.0
2019-03-08 10:00:00,162.66,163.52,162.51,163.28,183844.0,141.8462,142.5961,141.7154,142.3868,183844.0
2019-03-08 10:30:00,163.27,163.89,162.98,163.4,94001.0,142.3781,142.9188,142.1252,142.4915,94001.0
2019-03-08 11:00:00,163.31,163.63,163.01,163.55,113122.0,142.413,142.692,142.1514,142.6223,113122.0
2019-03-08 11:30:00,163.53,163.6,162.59,162.6,99010.0,142.6048,142.6659,141.7851,141.7938,99010.0
2019-03-08 12:00:00,162.6,162.62,162.1,162.22,90878.0,141.7938,141.8113,141.3578,141.4625,90878.0
2019-03-08 12:30:00,162.24,162.34,161.81,161.87,71314.0,141.4799,141.5671,141.1049,141.1573,71314.0
2019-03-08 13:00:00,161.9,162.14,161.85,162.12,90943.0,141.1834,141.3927,141.1398,141.3753,90943.0
2019-03-08 13:30:00,162.12,162.84,161.94,162.75,149892.0,141.3753,142.0031,141.2183,141.9247,149892.0
2019-03-08 14:00:00,162.78,163.35,162.51,163.25,101678.0,141.9508,142.4479,141.7154,142.3607,101678.0
2019-03-08 14:30:00,163.27,163.91,162.87,163.73,136653.0,142.3781,142.9362,142.0293,142.7793,136653.0
2019-03-08 15:00:00,163.72,163.75,163.18,163.4,144940.0,142.7705,142.7967,142.2996,142.4915,144940.0
2019-03-08 15:30:00,163.4,164.48,163.4,164.29,395679.0,142.4915,143.4333,142.4915,143.2676,395679.0
2019-03-11 09:30:00,164.1,165.39,163.68,165.29,190744.0,143.1019,144.2268,142.7356,144.1396,190744.0
2019-03-11 10:00:00,165.26,165.83,165.02,165.75,143796.0,144.1135,144.6105,143.9042,144.5408,143796.0
2019-03-11 10:30:00,165.75,166.6,165.73,166.6,150556.0,144.5408,145.282,144.5233,145.282,150556.0
2019-03-11 11:00:00,166.6,166.66,165.76,165.81,217229.0,145.282,145.3343,144.5495,144.5931,217229.0
2019-03-11 11:30:00,165.81,166.9,165.7,166.88,124555.0,144.5931,145.5436,144.4972,145.5262,124555.0
2019-03-11 12:00:00,166.89,166.95,166.18,166.2,135073.0,145.5349,145.5872,144.9158,144.9332,135073.0
2019-03-11 12:30:00,166.2,166.31,165.89,166.0,145182.0,144.9332,145.0291,144.6629,144.7588,145182.0
2019-03-11 13:00:00,166.0,166.33,165.76,166.02,119266.0,144.7588,145.0466,144.5495,144.7762,119266.0
2019-03-11 13:30:00,166.03,166.21,165.33,165.53,213544.0,144.7849,144.9419,144.1745,144.3489,213544.0
2019-03-11 14:00:00,165.52,166.12,165.49,165.98,125289.0,144.3402,144.8634,144.314,144.7413,125289.0
2019-03-11 14:30:00,165.98,166.05,165.58,165.6,120382.0,144.7413,144.8024,144.3925,144.41,120382.0
2019-03-11 15:00:00,165.59,165.77,165.34,165.39,215116.0,144.4012,144.5582,144.1832,144.2268,215116.0
2019-03-11 15:30:00,165.39,166.3,165.38,165.62,792422.0,144.2268,145.0204,144.2181,144.4274,792422.0
2019-03-12 09:30:00,165.99,166.4,165.56,165.86,169198.0,144.7501,145.1076,144.3751,144.6367,169198.0
2019-03-12 10:00:00,165.86,166.12,165.53,166.0,129013.0,144.6367,144.8634,144.3489,144.7588,129013.0
2019-03-12 10:30:00,166.04,166.25,165.59,166.12,172554.0,144.7937,144.9768,144.4012,144.8634,172554.0
2019-03-12 11:00:00,166.1,166.12,165.6,165.7,129532.0,144.846,144.8634,144.41,144.4972,129532.0
2019-03-12 11:30:00,165.69,166.61,165.63,166.52,158169.0,144.4885,145.2907,144.4361,145.2122,158169.0
2019-03-12 12:00:00,166.53,166.54,166.03,166.22,115425.0,145.221,145.2297,144.7849,144.9506,115425.0
2019-03-12 12:30:00,166.18,166.4,166.02,166.16,106413.0,144.9158,145.1076,144.7762,144.8983,106413.0
2019-03-12 13:00:00,166.17,166.35,165.93,166.35,97239.0,144.907,145.064,144.6977,145.064,97239.0
2019-03-12 13:30:00,166.34,166.68,166.29,166.48,125361.0,145.0553,145.3518,145.0117,145.1774,125361.0
2019-03-12 14:00:00,166.48,166.76,166.41,166.46,136900.0,145.1774,145.4215,145.1163,145.1599,136900.0
2019-03-12 14:30:00,166.47,166.53,166.31,166.38,141007.0,145.1686,145.221,145.0291,145.0902,141007.0
2019-03-12 15:00:00,166.37,166.37,165.75,165.85,180313.0,145.0814,145.0814,144.5408,144.628,180313.0
2019-03-12 15:30:00,165.84,165.87,164.53,164.86,887447.0,144.6193,144.6454,143.4769,143.7647,887447.0
2019-03-13 09:30:00,166.1,166.97,165.19,166.83,223223.0,144.846,145.6047,144.0524,145.4826,223223.0
2019-03-13 10:00:00,166.8,167.2,166.8,167.19,167882.0,145.4564,145.8052,145.4564,145.7965,167882.0
2019-03-13 10:30:00,167.25,168.15,166.92,168.06,254058.0,145.8488,146.6337,145.5611,146.5552,254058.0
2019-03-13 11:00:00,168.08,168.71,167.96,168.71,203645.0,146.5726,147.122,146.468,147.122,203645.0
2019-03-13 11:30:00,168.71,168.92,168.15,168.15,168890.0,147.122,147.3051,146.6337,146.6337,168890.0
2019-03-13 12:00:00,168.19,168.52,167.87,168.12,95825.0,146.6686,146.9563,146.3895,146.6075,95825.0
2019-03-13 12:30:00,168.1,168.14,167.8,167.99,97832.0,146.5901,146.625,146.3285,146.4941,97832.0
2019-03-13 13:00:00,167.99,168.32,167.99,168.23,145319.0,146.4941,146.7819,146.4941,146.7034,145319.0
2019-03-13 13:30:00,168.2,168.51,168.15,168.31,216476.0,146.6773,146.9476,146.6337,146.7732,216476.0
2019-03-13 14:00:00,168.29,168.64,168.23,168.24,148757.0,146.7558,147.061,146.7034,146.7122,148757.0
2019-03-13 14:30:00,168.17,168.2,167.34,167.46,237102.0,146.6511,146.6773,145.9273,146.032,237102.0
2019-03-13 15:00:00,167.44,167.49,166.67,166.99,159571.0,146.0145,146.0581,145.3431,145.6221,159571.0
2019-03-13 15:30:00,166.96,167.17,166.63,166.84,494616.0,145.5959,145.7791,145.3082,145.4913,494616.0
2019-03-14 09:30:00,167.18,167.34,165.32,165.59,180226.0,145.7878,145.9273,144.1658,144.4012,180226.0
2019-03-14 10:00:00,165.53,165.54,164.6,165.13,226996.0,144.3489,144.3576,143.5379,144.0001,226996.0
2019-03-14 10:30:00,165.11,165.32,164.93,165.25,199315.0,143.9827,144.1658,143.8257,144.1048,199315.0
2019-03-14 11:00:00,165.28,165.51,165.01,165.45,138637.0,144.1309,144.3315,143.8955,144.2792,138637.0
2019-03-14 11:30:00,165.46,165.9,165.45,165.56,105005.0,144.2879,144.6716,144.2792,144.3751,105005.0
2019-03-14 12:00:00,165.58,165.98,165.53,165.81,91903.0,144.3925,144.7413,144.3489,144.5931,91903.0
2019-03-14 12:30:00,165.8,166.04,165.69,165.85,94938.0,144.5844,144.7937,144.4885,144.628,94938.0
2019-03-14 13:00:00,165.85,165.87,165.58,165.77,91178.0,144.628,144.6454,144.3925,144.5582,91178.0
2019-03-14 13:30:00,165.76,165.81,165.46,165.6,102595.0,144.5495,144.5931,144.2879,144.41,102595.0
2019-03-14 14:00:00,165.59,165.77,165.43,165.75,103509.0,144.4012,144.5582,144.2617,144.5408,103509.0
2019-03-14 14:30:00,165.75,165.75,165.39,165.55,126165.0,144.5408,144.5408,144.2268,144.3664,126165.0
2019-03-14 15:00:00,165.56,165.92,165.45,165.66,265739.0,144.3751,144.689,144.2792,144.4623,265739.0
2019-03-14 15:30:00,165.66,165.76,165.02,165.18,636810.0,144.4623,144.5495,143.9042,144.0437,636810.0
2019-03-15 09:30:00,164.49,166.61,164.33,165.97,971080.0,143.442,145.2907,143.3025,144.7326,971080.0
2019-03-15 10:00:00,165.97,165.98,164.78,165.11,141277.0,144.7326,144.7413,143.6949,143.9827,141277.0
2019-03-15 10:30:00,165.12,165.55,165.05,165.4,129960.0,143.9914,144.3664,143.9303,144.2356,129960.0
2019-03-15 11:00:00,165.41,165.41,164.79,165.0,151914.0,144.2443,144.2443,143.7036,143.8867,151914.0
2019-03-15 11:30:00,165.01,165.62,164.82,165.53,143046.0,143.8955,144.4274,143.7298,144.3489,143046.0
2019-03-15 12:00:00,165.56,166.08,165.27,165.78,150520.0,144.3751,144.8285,144.1222,144.5669,150520.0
2019-03-15 12:30:00,165.79,166.19,165.79,166.12,118851.0,144.5757,144.9245,144.5757,144.8634,118851.0
2019-03-15 13:00:00,166.14,166.5,166.02,166.08,132901.0,144.8809,145.1948,144.7762,144.8285,132901.0
2019-03-15 13:30:00,166.09,166.14,165.38,165.44,90022.0,144.8373,144.8809,144.2181,144.2704,90022.0
2019-03-15 14:00:00,165.42,165.43,164.7,164.85,122197.0,144.253,144.2617,143.6251,143.7559,122197.0
2019-03-15 14:30:00,164.86,165.13,164.68,164.91,152237.0,143.7647,144.0001,143.6077,143.8083,152237.0
2019-03-15 15:00:00,164.91,164.91,164.21,164.69,204437.0,143.8083,143.8083,143.1978,143.6164,204437.0
2019-03-15 15:30:00,164.7,165.17,164.32,165.04,672554.0,143.6251,144.035,143.2938,143.9216,672554.0
2019-03-18 09:30:00,165.0,165.87,164.62,165.65,130900.0,143.8867,144.6454,143.5554,144.4536,130900.0
2019-03-18 10:00:00,165.67,166.28,165.65,166.28,124376.0,144.471,145.003,144.4536,145.003,124376.0
2019-03-18 10:30:00,166.3,167.24,166.22,167.19,314884.0,145.0204,145.8401,144.9506,145.7965,314884.0
2019-03-18 11:00:00,167.16,167.34,166.3,166.36,83655.0,145.7704,145.9273,145.0204,145.0727,83655.0
2019-03-18 11:30:00,166.36,166.8,166.19,166.68,70066.0,145.0727,145.4564,144.9245,145.3518,70066.0
2019-03-18 12:00:00,166.68,167.03,166.58,166.91,61098.0,145.3518,145.657,145.2646,145.5523,61098.0
2019-03-18 12:30:00,166.91,167.45,166.84,167.35,71732.0,145.5523,146.0232,145.4913,145.936,71732.0
2019-03-18 13:00:00,167.34,167.35,167.12,167.23,64896.0,145.9273,145.936,145.7355,145.8314,64896.0
2019-03-18 13:30:00,167.21,167.57,167.17,167.5,119466.0,145.814,146.1279,145.7791,146.0668,119466.0
2019-03-18 14:00:00,167.51,167.55,166.52,166.66,147410.0,146.0756,146.1104,145.2122,145.3343,147410.0
2019-03-18 14:30:00,166.66,166.83,166.11,166.43,169595.0,145.3343,145.4826,144.8547,145.1338,169595.0
2019-03-18 15:00:00,166.44,166.65,166.33,166.51,127126.0,145.1425,145.3256,145.0466,145.2035,127126.0
2019-03-18 15:30:00,166.49,166.83,166.16,166.24,632470.0,145.1861,145.4826,144.8983,144.9681,632470.0
2019-03-19 09:30:00,165.87,165.93,163.9,164.16,368107.0,144.6454,144.6977,142.9275,143.1542,368107.0
2019-03-19 10:00:00,164.28,164.48,162.36,162.71,366394.0,143.2589,143.4333,141.5846,141.8898,366394.0
2019-03-19 10:30:00,162.68,163.08,162.01,162.1,259310.0,141.8636,142.2124,141.2793,141.3578,259310.0
2019-03-19 11:00:00,162.1,162.47,162.02,162.14,216052.0,141.3578,141.6805,141.2881,141.3927,216052.0
2019-03-19 11:30:00,162.13,162.27,161.64,162.0,248637.0,141.384,141.5061,140.9567,141.2706,248637.0
2019-03-19 12:00:00,162.0,162.03,160.88,160.97,339711.0,141.2706,141.2968,140.2939,140.3724,339711.0
2019-03-19 12:30:00,160.98,161.42,160.68,161.42,338151.0,140.3811,140.7648,140.1195,140.7648,338151.0
2019-03-19 13:00:00,161.43,161.77,161.28,161.31,165077.0,140.7736,141.0701,140.6428,140.6689,165077.0
2019-03-19 13:30:00,161.31,161.54,160.98,161.11,141150.0,140.6689,140.8695,140.3811,140.4945,141150.0
2019-03-19 14:00:00,161.11,161.21,160.74,161.16,239782.0,140.4945,140.5817,140.1718,140.5381,239782.0
2019-03-19 14:30:00,161.18,161.41,160.92,160.97,198747.0,140.5555,140.7561,140.3288,140.3724,198747.0
2019-03-19 15:00:00,160.98,161.21,160.73,160.83,240792.0,140.3811,140.5817,140.1631,140.2503,240792.0
2019-03-19 15:30:00,160.83,160.89,160.31,160.83,1181163.0,140.2503,140.3027,139.7969,140.2503,1181163.0
2019-03-20 09:30:00,161.11,162.1,160.41,160.54,248953.0,140.4945,141.3578,139.8841,139.9974,248953.0
2019-03-20 10:00:00,160.48,160.73,160.15,160.51,252719.0,139.9451,140.1631,139.6573,139.9713,252719.0
2019-03-20 10:30:00,160.52,160.79,160.44,160.57,231916.0,139.98,140.2155,139.9102,140.0236,231916.0
2019-03-20 11:00:00,160.59,161.27,160.56,161.12,148738.0,140.041,140.634,140.0149,140.5032,148738.0
2019-03-20 11:30:00,161.11,161.15,160.67,160.72,121794.0,140.4945,140.5294,140.1108,140.1544,121794.0
2019-03-20 12:00:00,160.73,161.04,160.73,160.92,102109.0,140.1631,140.4335,140.1631,140.3288,102109.0
2019-03-20 12:30:00,160.91,160.97,160.51,160.85,142759.0,140.3201,140.3724,139.9713,140.2678,142759.0
2019-03-20 13:00:00,160.83,160.86,160.54,160.64,119511.0,140.2503,140.2765,139.9974,140.0846,119511.0
2019-03-20 13:30:00,160.64,161.18,160.63,161.01,123251.0,140.0846,140.5555,140.0759,140.4073,123251.0
2019-03-20 14:00:00,161.0,162.43,161.0,162.4,274763.0,140.3986,141.6456,140.3986,141.6194,274763.0
2019-03-20 14:30:00,162.41,162.41,161.97,162.12,232572.0,141.6282,141.6282,141.2445,141.3753,232572.0
2019-03-20 15:00:00,162.13,162.28,161.75,162.14,194066.0,141.384,141.5148,141.0526,141.3927,194066.0
2019-03-20 15:30:00,162.13,162.14,160.92,161.02,519592.0,141.384,141.3927,140.3288,140.416,519592.0
2019-03-21 09:30:00,159.92,161.81,159.5,161.65,290939.0,139.4568,141.1049,139.0905,140.9654,290939.0
2019-03-21 10:00:00,161.65,161.91,161.39,161.91,136752.0,140.9654,141.1921,140.7387,141.1921,136752.0
2019-03-21 10:30:00,161.91,162.11,161.85,162.04,127131.0,141.1921,141.3665,141.1398,141.3055,127131.0
2019-03-21 11:00:00,162.03,162.23,161.67,161.84,99357.0,141.2968,141.4712,140.9828,141.1311,99357.0
2019-03-21 11:30:00,161.83,162.26,161.62,162.22,142732.0,141.1224,141.4974,140.9392,141.4625,142732.0
2019-03-21 12:00:00,162.2,162.23,161.62,161.69,113723.0,141.445,141.4712,140.9392,141.0003,113723.0
2019-03-21 12:30:00,161.67,161.86,161.53,161.83,74246.0,140.9828,141.1485,140.8608,141.1224,74246.0
2019-03-21 13:00:00,161.85,162.3,161.8,162.1,90884.0,141.1398,141.5322,141.0962,141.3578,90884.0
2019-03-21 13:30:00,162.11,162.57,162.04,162.57,118129.0,141.3665,141.7677,141.3055,141.7677,118129.0
2019-03-21 14:00:00,162.55,162.95,162.47,162.95,146907.0,141.7502,142.0991,141.6805,142.0991,146907.0
2019-03-21 14:30:00,162.96,163.18,162.74,162.78,173518.0,142.1078,142.2996,141.9159,141.9508,173518.0
2019-03-21 15:00:00,162.79,163.27,162.62,162.9,159940.0,141.9595,142.3781,141.8113,142.0555,159940.0
2019-03-21 15:30:00,162.85,163.13,162.5,162.66,513713.0,142.0119,142.256,141.7066,141.8462,513713.0
2019-03-22 09:30:00,162.09,162.44,161.02,161.46,231915.0,141.3491,141.6543,140.416,140.7997,231915.0
2019-03-22 10:00:00,161.4,161.73,161.05,161.43,168517.0,140.7474,141.0352,140.4422,140.7736,168517.0
2019-03-22 10:30:00,161.44,161.59,161.06,161.12,242758.0,140.7823,140.9131,140.4509,140.5032,242758.0
2019-03-22 11:00:00,161.11,161.27,161.0,161.13,144735.0,140.4945,140.634,140.3986,140.5119,144735.0
2019-03-22 11:30:00,161.13,161.2,160.1,160.1,152595.0,140.5119,140.573,139.6137,139.6137,152595.0
2019-03-22 12:00:00,160.09,160.56,160.05,160.4,150414.0,139.605,140.0149,139.5701,139.8754,150414.0
2019-03-22 12:30:00,160.4,160.75,160.19,160.61,166680.0,139.8754,140.1806,139.6922,140.0585,166680.0
2019-03-22 13:00:00,160.6,160.72,160.35,160.48,126610.0,140.0498,140.1544,139.8318,139.9451,126610.0
2019-03-22 13:30:00,160.47,160.67,160.34,160.43,112184.0,139.9364,140.1108,139.823,139.9015,112184.0
2019-03-22 14:00:00,160.43,161.23,160.43,161.07,139230.0,139.9015,140.5991,139.9015,140.4596,139230.0
2019-03-22 14:30:00,161.08,161.89,160.95,161.52,191821.0,140.4683,141.1747,140.355,140.852,191821.0
2019-03-22 15:00:00,161.5,161.64,161.09,161.16,181262.0,140.8346,140.9567,140.4771,140.5381,181262.0
2019-03-22 15:30:00,161.16,161.24,160.47,160.63,459617.0,140.5381,140.6079,139.9364,140.0759,459617.0
2019-03-25 09:30:00,160.71,162.8,160.6,161.66,171400.0,140.1457,141.9683,140.0498,140.9741,171400.0
2019-03-25 10:00:00,161.69,162.08,161.44,162.04,248707.0,141.0003,141.3404,140.7823,141.3055,248707.0
2019-03-25 10:30:00,162.07,162.65,161.87,162.6,239717.0,141.3317,141.8374,141.1573,141.7938,239717.0
2019-03-25 11:00:00,162.58,163.7,162.57,163.7,224863.0,141.7764,142.7531,141.7677,142.7531,224863.0
2019-03-25 11:30:00,163.7,163.7,162.52,162.52,126993.0,142.7531,142.7531,141.7241,141.7241,126993.0
2019-03-25 12:00:00,162.53,163.13,162.43,163.0,94597.0,141.7328,142.256,141.6456,142.1427,94597.0
2019-03-25 12:30:00,163.0,163.02,162.16,162.57,89170.0,142.1427,142.1601,141.4101,141.7677,89170.0
2019-03-25 13:00:00,162.57,162.77,162.19,162.55,191954.0,141.7677,141.9421,141.4363,141.7502,191954.0
2019-03-25 13:30:00,162.55,162.58,162.09,162.18,176157.0,141.7502,141.7764,141.3491,141.4276,176157.0
2019-03-25 14:00:00,162.19,162.29,161.74,161.86,117043.0,141.4363,141.5235,141.0439,141.1485,117043.0
2019-03-25 14:30:00,161.85,162.22,161.84,162.2,92394.0,141.1398,141.4625,141.1311,141.445,92394.0
2019-03-25 15:00:00,162.23,162.33,161.78,161.85,105169.0,141.4712,141.5584,141.0788,141.1398,105169.0
2019-03-25 15:30:00,161.83,162.11,161.35,161.5,384998.0,141.1224,141.3665,140.7038,140.8346,384998.0
2019-03-26 09:30:00,163.06,163.06,161.87,162.27,242844.0,142.195,142.195,141.1573,141.5061,242844.0
2019-03-26 10:00:00,162.27,162.38,161.44,161.51,135395.0,141.5061,141.602,140.7823,140.8433,135395.0
2019-03-26 10:30:00,161.51,161.65,161.08,161.57,162381.0,140.8433,140.9654,140.4683,140.8956,162381.0
2019-03-26 11:00:00,161.57,161.61,160.95,161.05,110232.0,140.8956,140.9305,140.355,140.4422,110232.0
2019-03-26 11:30:00,161.04,161.18,160.58,160.85,89232.0,140.4335,140.5555,140.0323,140.2678,89232.0
2019-03-26 12:00:00,160.87,161.25,160.78,160.94,113943.0,140.2852,140.6166,140.2067,140.3463,113943.0
2019-03-26 12:30:00,160.93,161.07,160.32,160.53,120650.0,140.3375,140.4596,139.8056,139.9887,120650.0
2019-03-26 13:00:00,160.52,160.95,160.51,160.64,85233.0,139.98,140.355,139.9713,140.0846,85233.0
2019-03-26 13:30:00,160.63,160.71,160.26,160.37,134614.0,140.0759,140.1457,139.7533,139.8492,134614.0
2019-03-26 14:00:00,160.38,160.68,160.28,160.4,139524.0,139.8579,140.1195,139.7707,139.8754,139524.0
2019-03-26 14:30:00,160.41,161.47,160.39,161.47,134623.0,139.8841,140.8084,139.8666,140.8084,134623.0
2019-03-26 15:00:00,161.47,161.51,161.23,161.41,173177.0,140.8084,140.8433,140.5991,140.7561,173177.0
2019-03-26 15:30:00,161.38,161.99,161.36,161.82,307182.0,140.73,141.2619,140.7125,141.1137,307182.0
2019-03-27 09:30:00,161.69,163.52,161.5,163.52,267254.0,141.0003,142.5961,140.8346,142.5961,267254.0
2019-03-27 10:00:00,163.55,163.6,163.0,163.31,256784.0,142.6223,142.6659,142.1427,142.413,256784.0
2019-03-27 10:30:00,163.31,163.42,162.77,163.12,142119.0,142.413,142.5089,141.9421,142.2473,142119.0
2019-03-27 11:00:00,163.1,163.23,162.56,162.6,121317.0,142.2299,142.3432,141.759,141.7938,121317.0
2019-03-27 11:30:00,162.55,162.7,161.72,162.05,169691.0,141.7502,141.881,141.0264,141.3142,169691.0
2019-03-27 12:00:00,162.05,162.57,161.88,162.53,132194.0,141.3142,141.7677,141.166,141.7328,132194.0
2019-03-27 12:30:00,162.47,162.68,162.24,162.26,115005.0,141.6805,141.8636,141.4799,141.4974,115005.0
2019-03-27 13:00:00,162.28,162.88,162.09,162.83,81231.0,141.5148,142.038,141.3491,141.9944,81231.0
2019-03-27 13:30:00,162.84,163.05,162.7,162.82,74686.0,142.0031,142.1863,141.881,141.9857,74686.0
2019-03-27 14:00:00,162.85,163.2,162.78,162.99,110670.0,142.0119,142.3171,141.9508,142.1339,110670.0
2019-03-27 14:30:00,162.96,163.17,162.67,163.07,124238.0,142.1078,142.2909,141.8549,142.2037,124238.0
2019-03-27 15:00:00,163.09,163.24,162.94,163.22,170572.0,142.2211,142.352,142.0903,142.3345,170572.0
2019-03-27 15:30:00,163.24,163.38,162.8,163.02,331726.0,142.352,142.474,141.9683,142.1601,331726.0
2019-03-28 09:30:00,163.76,165.32,163.76,164.43,149465.0,142.8054,144.1658,142.8054,143.3897,149465.0
2019-03-28 10:00:00,164.44,165.48,164.3,165.05,166339.0,143.3984,144.3053,143.2763,143.9303,166339.0
2019-03-28 10:30:00,165.05,165.37,164.58,165.35,135488.0,143.9303,144.2094,143.5205,144.192,135488.0
2019-03-28 11:00:00,165.34,165.45,164.29,164.35,187605.0,144.1832,144.2792,143.2676,143.3199,187605.0
2019-03-28 11:30:00,164.34,164.6,163.89,164.06,118887.0,143.3112,143.5379,142.9188,143.067,118887.0
2019-03-28 12:00:00,164.03,164.63,163.94,164.5,166754.0,143.0409,143.5641,142.9624,143.4507,166754.0
2019-03-28 12:30:00,164.52,164.54,164.2,164.39,56690.0,143.4682,143.4856,143.1891,143.3548,56690.0
2019-03-28 13:00:00,164.38,164.69,164.38,164.69,53046.0,143.3461,143.6164,143.3461,143.6164,53046.0
2019-03-28 13:30:00,164.7,165.15,164.66,165.14,69892.0,143.6251,144.0175,143.5902,144.0088,69892.0
2019-03-28 14:00:00,165.15,165.26,165.0,165.08,68021.0,144.0175,144.1135,143.8867,143.9565,68021.0
2019-03-28 14:30:00,165.07,165.1,164.85,164.98,95710.0,143.9478,143.9739,143.7559,143.8693,95710.0
2019-03-28 15:00:00,164.98,165.27,164.89,165.18,104978.0,143.8693,144.1222,143.7908,144.0437,104978.0
2019-03-28 15:30:00,165.19,165.44,165.12,165.22,337730.0,144.0524,144.2704,143.9914,144.0786,337730.0
2019-03-29 09:30:00,166.18,166.95,165.8,166.95,180890.0,144.9158,145.5872,144.5844,145.5872,180890.0
2019-03-29 10:00:00,166.92,166.96,166.29,166.53,96715.0,145.5611,145.5959,145.0117,145.221,96715.0
2019-03-29 10:30:00,166.53,166.99,166.33,166.95,170566.0,145.221,145.6221,145.0466,145.5872,170566.0
2019-03-29 11:00:00,166.96,167.55,166.95,167.47,147479.0,145.5959,146.1104,145.5872,146.0407,147479.0
2019-03-29 11:30:00,167.45,168.14,167.2,167.2,147400.0,146.0232,146.625,145.8052,145.8052,147400.0
2019-03-29 12:00:00,167.2,167.27,166.74,167.19,84263.0,145.8052,145.8663,145.4041,145.7965,84263.0
2019-03-29 12:30:00,167.23,167.34,166.73,166.82,90033.0,145.8314,145.9273,145.3954,145.4739,90033.0
2019-03-29 13:00:00,166.86,166.92,166.57,166.77,93601.0,145.5087,145.5611,145.2558,145.4303,93601.0
2019-03-29 13:30:00,166.77,166.78,166.52,166.66,76386.0,145.4303,145.439,145.2122,145.3343,76386.0
2019-03-29 14:00:00,166.68,167.16,166.65,167.11,89502.0,145.3518,145.7704,145.3256,145.7268,89502.0
2019-03-29 14:30:00,167.09,167.23,166.77,167.07,127441.0,145.7093,145.8314,145.4303,145.6919,127441.0
2019-03-29 15:00:00,167.1,167.29,166.83,167.03,167450.0,145.718,145.8837,145.4826,145.657,167450.0
2019-03-29 15:30:00,167.05,167.41,166.88,167.18,517077.0,145.6744,145.9884,145.5262,145.7878,517077.0
2019-04-01 09:30:00,168.94,169.65,168.53,169.39,219563.0,147.3226,147.9417,146.965,147.715,219563.0
2019-04-01 10:00:00,169.39,170.59,169.36,170.31,224714.0,147.715,148.7615,147.6888,148.5173,224714.0
2019-04-01 10:30:00,170.27,170.61,170.19,170.54,125264.0,148.4824,148.7789,148.4126,148.7179,125264.0
2019-04-01 11:00:00,170.55,171.12,170.49,170.73,196290.0,148.7266,149.2236,148.6742,148.8835,196290.0
2019-04-01 11:30:00,170.67,170.9,170.19,170.78,128500.0,148.8312,149.0318,148.4126,148.9271,128500.0
2019-04-01 12:00:00,170.84,171.0,170.61,170.98,100108.0,148.9795,149.119,148.7789,149.1015,100108.0
2019-04-01 12:30:00,170.97,171.05,170.89,170.99,80020.0,149.0928,149.1626,149.0231,149.1103,80020.0
2019-04-01 13:00:00,170.99,170.99,170.26,170.52,56016.0,149.1103,149.1103,148.4737,148.7004,56016.0
2019-04-01 13:30:00,170.53,170.8,170.4,170.74,65527.0,148.7091,148.9446,148.5958,148.8923,65527.0
2019-04-01 14:00:00,170.75,171.27,170.74,171.1,179871.0,148.901,149.3544,148.8923,149.2062,179871.0
2019-04-01 14:30:00,171.11,171.23,170.83,170.85,214708.0,149.2149,149.3196,148.9707,148.9882,214708.0
2019-04-01 15:00:00,170.86,171.13,170.64,171.13,152520.0,148.9969,149.2324,148.8051,149.2324,152520.0
2019-04-01 15:30:00,171.14,171.27,170.89,170.93,469757.0,149.2411,149.3544,149.0231,149.0579,469757.0
2019-04-02 09:30:00,170.67,171.29,169.4,171.18,211777.0,148.8312,149.3719,147.7237,149.276,211777.0
2019-04-02 10:00:00,171.07,171.17,169.79,170.28,121712.0,149.18,149.2672,148.0638,148.4911,121712.0
2019-04-02 10:30:00,170.3,170.43,170.04,170.05,95034.0,148.5086,148.6219,148.2818,148.2906,95034.0
2019-04-02 11:00:00,170.04,170.13,169.5,169.91,100083.0,148.2818,148.3603,147.8109,148.1685,100083.0
2019-04-02 11:30:00,169.93,170.0,169.54,169.65,91655.0,148.1859,148.2469,147.8458,147.9417,91655.0
2019-04-02 12:00:00,169.63,169.87,169.6,169.72,63929.0,147.9243,148.1336,147.8981,148.0028,63929.0
2019-04-02 12:30:00,169.69,169.83,169.4,169.59,73991.0,147.9766,148.0987,147.7237,147.8894,73991.0
2019-04-02 13:00:00,169.58,169.88,169.52,169.62,58778.0,147.8807,148.1423,147.8284,147.9156,58778.0
2019-04-02 13:30:00,169.62,169.69,169.51,169.58,58887.0,147.9156,147.9766,147.8196,147.8807,58887.0
2019-04-02 14:00:00,169.59,169.6,169.13,169.45,73096.0,147.8894,147.8981,147.4883,147.7673,73096.0
2019-04-02 14:30:00,169.44,169.69,169.41,169.58,69500.0,147.7586,147.9766,147.7324,147.8807,69500.0
2019-04-02 15:00:00,169.59,169.67,169.47,169.61,101900.0,147.8894,147.9592,147.7848,147.9069,101900.0
2019-04-02 15:30:00,169.64,169.98,169.64,169.78,231235.0,147.933,148.2295,147.933,148.0551,231235.0
2019-04-03 09:30:00,170.36,171.02,169.45,169.59,213087.0,148.5609,149.1364,147.7673,147.8894,213087.0
2019-04-03 10:00:00,169.57,170.07,169.36,169.5,120650.0,147.872,148.308,147.6888,147.8109,120650.0
2019-04-03 10:30:00,169.53,170.37,169.27,170.22,148671.0,147.8371,148.5696,147.6104,148.4388,148671.0
2019-04-03 11:00:00,170.25,170.37,169.78,170.33,137569.0,148.465,148.5696,148.0551,148.5347,137569.0
2019-04-03 11:30:00,170.29,170.92,170.29,170.82,176989.0,148.4998,149.0492,148.4998,148.962,176989.0
2019-04-03 12:00:00,170.81,170.87,170.42,170.48,64014.0,148.9533,149.0056,148.6132,148.6655,64014.0
2019-04-03 12:30:00,170.49,170.55,169.97,170.27,108047.0,148.6742,148.7266,148.2208,148.4824,108047.0
2019-04-03 13:00:00,170.29,170.39,169.83,169.97,99165.0,148.4998,148.587,148.0987,148.2208,99165.0
2019-04-03 13:30:00,169.99,170.25,169.66,169.74,87527.0,148.2382,148.465,147.9505,148.0202,87527.0
2019-04-03 14:00:00,169.74,169.76,169.28,169.48,153610.0,148.0202,148.0377,147.6191,147.7935,153610.0
2019-04-03 14:30:00,169.48,169.5,169.02,169.22,89838.0,147.7935,147.8109,147.3923,147.5668,89838.0
2019-04-03 15:00:00,169.19,169.41,168.94,169.39,100951.0,147.5406,147.7324,147.3226,147.715,100951.0
2019-04-03 15:30:00,169.38,170.01,169.27,169.61,398354.0,147.7063,148.2557,147.6104,147.9069,398354.0
2019-04-04 09:30:00,169.28,169.77,168.71,169.61,206971.0,147.6191,148.0464,147.122,147.9069,206971.0
2019-04-04 10:00:00,169.61,170.03,169.43,169.43,117567.0,147.9069,148.2731,147.7499,147.7499,117567.0
2019-04-04 10:30:00,169.44,170.05,169.42,169.89,76019.0,147.7586,148.2906,147.7412,148.151,76019.0
2019-04-04 11:00:00,169.9,170.17,169.3,169.36,77370.0,148.1597,148.3952,147.6365,147.6888,77370.0
2019-04-04 11:30:00,169.34,169.35,168.87,168.88,62262.0,147.6714,147.6801,147.2615,147.2703,62262.0
2019-04-04 12:00:00,168.89,169.02,168.59,168.86,79011.0,147.279,147.3923,147.0174,147.2528,79011.0
2019-04-04 12:30:00,168.86,168.99,168.65,168.72,84527.0,147.2528,147.3662,147.0697,147.1307,84527.0
2019-04-04 13:00:00,168.7,168.75,168.36,168.39,60650.0,147.1133,147.1569,146.8168,146.843,60650.0
2019-04-04 13:30:00,168.42,168.75,168.31,168.64,58659.0,146.8691,147.1569,146.7732,147.061,58659.0
2019-04-04 14:00:00,168.65,168.97,168.57,168.72,77653.0,147.0697,147.3487,146.9999,147.1307,77653.0
2019-04-04 14:30:00,168.72,168.75,168.45,168.71,78739.0,147.1307,147.1569,146.8953,147.122,78739.0
2019-04-04 15:00:00,168.71,168.87,168.58,168.74,95142.0,147.122,147.2615,147.0087,147.1482,95142.0
2019-04-04 15:30:00,168.75,168.93,168.6,168.83,210676.0,147.1569,147.3139,147.0261,147.2267,210676.0
2019-04-05 09:30:00,169.16,169.99,168.78,169.09,86261.0,147.5144,148.2382,147.1831,147.4534,86261.0
2019-04-05 10:00:00,169.07,169.68,169.07,169.6,58194.0,147.436,147.9679,147.436,147.8981,58194.0
2019-04-05 10:30:00,169.66,169.77,169.49,169.63,60881.0,147.9505,148.0464,147.8022,147.9243,60881.0
2019-04-05 11:00:00,169.63,169.69,169.09,169.13,68297.0,147.9243,147.9766,147.4534,147.4883,68297.0
2019-04-05 11:30:00,169.14,169.2,168.95,169.0,64763.0,147.497,147.5493,147.3313,147.3749,64763.0
2019-04-05 12:00:00,169.01,169.38,168.99,169.36,51698.0,147.3836,147.7063,147.3662,147.6888,51698.0
2019-04-05 12:30:00,169.39,169.45,168.9,169.08,88924.0,147.715,147.7673,147.2877,147.4447,88924.0
2019-04-05 13:00:00,169.07,169.24,169.0,169.08,58832.0,147.436,147.5842,147.3749,147.4447,58832.0
2019-04-05 13:30:00,169.06,169.15,168.86,169.15,76558.0,147.4272,147.5057,147.2528,147.5057,76558.0
2019-04-05 14:00:00,169.15,169.25,168.81,168.9,49890.0,147.5057,147.5929,147.2092,147.2877,49890.0
2019-04-05 14:30:00,168.9,168.91,168.57,168.7,71729.0,147.2877,147.2964,146.9999,147.1133,71729.0
2019-04-05 15:00:00,168.69,168.89,168.51,168.87,90258.0,147.1046,147.279,146.9476,147.2615,90258.0
2019-04-05 15:30:00,168.86,169.03,168.61,168.75,285707.0,147.2528,147.4011,147.0348,147.1569,285707.0
2019-04-08 09:30:00,168.42,168.61,167.78,168.02,144676.0,146.8691,147.0348,146.311,146.5203,144676.0
2019-04-08 10:00:00,168.01,168.14,167.8,167.88,198538.0,146.5116,146.625,146.3285,146.3982,198538.0
2019-04-08 10:30:00,167.88,168.29,167.8,167.9,94694.0,146.3982,146.7558,146.3285,146.4157,94694.0
2019-04-08 11:00:00,167.89,168.08,167.38,167.49,151973.0,146.4069,146.5726,145.9622,146.0581,151973.0
2019-04-08 11:30:00,167.5,168.44,167.49,168.17,145842.0,146.0668,146.8866,146.0581,146.6511,145842.0
2019-04-08 12:00:00,168.17,168.21,167.4,167.64,117931.0,146.6511,146.686,145.9796,146.1889,117931.0
2019-04-08 12:30:00,167.63,167.72,167.49,167.53,61150.0,146.1802,146.2587,146.0581,146.093,61150.0
2019-04-08 13:00:00,167.54,167.88,167.53,167.7,84307.0,146.1017,146.3982,146.093,146.2413,84307.0
2019-04-08 13:30:00,167.69,168.25,167.67,168.23,91678.0,146.2325,146.7209,146.2151,146.7034,91678.0
2019-04-08 14:00:00,168.22,168.64,167.91,168.35,118186.0,146.6947,147.061,146.4244,146.8081,118186.0
2019-04-08 14:30:00,168.35,168.4,168.17,168.34,64974.0,146.8081,146.8517,146.6511,146.7994,64974.0
2019-04-08 15:00:00,168.34,168.47,168.24,168.43,88211.0,146.7994,146.9127,146.7122,146.8778,88211.0
2019-04-08 15:30:00,168.43,168.81,168.35,168.69,306811.0,146.8778,147.2092,146.8081,147.1046,306811.0
2019-04-09 09:30:00,167.56,167.56,165.77,166.25,237175.0,146.1192,146.1192,144.5582,144.9768,237175.0
2019-04-09 10:00:00,166.25,166.61,166.08,166.22,171073.0,144.9768,145.2907,144.8285,144.9506,171073.0
2019-04-09 10:30:00,166.26,166.71,166.06,166.71,157600.0,144.9855,145.3779,144.8111,145.3779,157600.0
2019-04-09 11:00:00,166.73,166.98,166.6,166.61,103544.0,145.3954,145.6134,145.282,145.2907,103544.0
2019-04-09 11:30:00,166.61,166.81,166.17,166.74,149358.0,145.2907,145.4651,144.907,145.4041,149358.0
2019-04-09 12:00:00,166.75,167.04,166.66,166.77,64322.0,145.4128,145.6657,145.3343,145.4303,64322.0
2019-04-09 12:30:00,166.78,166.81,166.63,166.63,77703.0,145.439,145.4651,145.3082,145.3082,77703.0
2019-04-09 13:00:00,166.63,166.83,166.58,166.74,48865.0,145.3082,145.4826,145.2646,145.4041,48865.0
2019-04-09 13:30:00,166.72,166.86,166.71,166.77,52171.0,145.3867,145.5087,145.3779,145.4303,52171.0
2019-04-09 14:00:00,166.75,166.79,166.4,166.65,112854.0,145.4128,145.4477,145.1076,145.3256,112854.0
2019-04-09 14:30:00,166.67,166.73,166.06,166.24,100929.0,145.3431,145.3954,144.8111,144.9681,100929.0
2019-04-09 15:00:00,166.27,166.56,166.27,166.4,116093.0,144.9942,145.2471,144.9942,145.1076,116093.0
2019-04-09 15:30:00,166.4,166.46,165.91,166.12,697223.0,145.1076,145.1599,144.6803,144.8634,697223.0
2019-04-10 09:30:00,166.86,167.29,164.97,165.14,195505.0,145.5087,145.8837,143.8606,144.0088,195505.0
2019-04-10 10:00:00,165.17,165.57,165.06,165.15,520886.0,144.035,144.3838,143.9391,144.0175,520886.0
2019-04-10 10:30:00,165.14,165.95,165.14,165.95,110911.0,144.0088,144.7152,144.0088,144.7152,110911.0
2019-04-10 11:00:00,165.97,166.67,165.96,166.45,122117.0,144.7326,145.3431,144.7239,145.1512,122117.0
2019-04-10 11:30:00,166.46,166.73,165.99,166.09,173600.0,145.1599,145.3954,144.7501,144.8373,173600.0
2019-04-10 12:00:00,166.09,166.51,166.09,166.29,123572.0,144.8373,145.2035,144.8373,145.0117,123572.0
2019-04-10 12:30:00,166.32,166.37,166.02,166.2,75195.0,145.0378,145.0814,144.7762,144.9332,75195.0
2019-04-10 13:00:00,166.21,166.35,166.08,166.13,93363.0,144.9419,145.064,144.8285,144.8722,93363.0
2019-04-10 13:30:00,166.12,166.2,165.95,166.02,344102.0,144.8634,144.9332,144.7152,144.7762,344102.0
2019-04-10 14:00:00,166.01,166.04,165.58,165.93,196131.0,144.7675,144.7937,144.3925,144.6977,196131.0
2019-04-10 14:30:00,165.92,166.09,165.65,165.98,259800.0,144.689,144.8373,144.4536,144.7413,259800.0
2019-04-10 15:00:00,166.0,166.44,165.98,166.38,120489.0,144.7588,145.1425,144.7413,145.0902,120489.0
2019-04-10 15:30:00,166.37,166.5,166.02,166.38,333680.0,145.0814,145.1948,144.7762,145.0902,333680.0
2019-04-11 09:30:00,166.6,166.77,165.26,166.16,205413.0,145.282,145.4303,144.1135,144.8983,205413.0
2019-04-11 10:00:00,166.27,166.42,166.04,166.17,75546.0,144.9942,145.125,144.7937,144.907,75546.0
2019-04-11 10:30:00,166.19,166.67,166.14,166.38,169974.0,144.9245,145.3431,144.8809,145.0902,169974.0
2019-04-11 11:00:00,166.43,166.71,166.32,166.54,54539.0,145.1338,145.3779,145.0378,145.2297,54539.0
2019-04-11 11:30:00,166.54,166.54,166.0,166.28,70695.0,145.2297,145.2297,144.7588,145.003,70695.0
2019-04-11 12:00:00,166.28,166.55,166.18,166.2,107206.0,145.003,145.2384,144.9158,144.9332,107206.0
2019-04-11 12:30:00,166.19,166.5,166.16,166.3,132660.0,144.9245,145.1948,144.8983,145.0204,132660.0
2019-04-11 13:00:00,166.3,166.63,166.3,166.52,168345.0,145.0204,145.3082,145.0204,145.2122,168345.0
2019-04-11 13:30:00,166.51,166.8,166.41,166.72,122932.0,145.2035,145.4564,145.1163,145.3867,122932.0
2019-04-11 14:00:00,166.75,167.03,166.64,166.68,45976.0,145.4128,145.657,145.3169,145.3518,45976.0
2019-04-11 14:30:00,166.69,166.76,166.39,166.59,51050.0,145.3605,145.4215,145.0989,145.2733,51050.0
2019-04-11 15:00:00,166.59,166.79,166.4,166.43,99977.0,145.2733,145.4477,145.1076,145.1338,99977.0
2019-04-11 15:30:00,166.43,166.81,166.41,166.67,317915.0,145.1338,145.4651,145.1163,145.3431,317915.0
2019-04-12 09:30:00,167.79,168.92,167.0,168.36,219663.0,146.3197,147.3051,145.6308,146.8168,219663.0
2019-04-12 10:00:00,168.34,168.8,168.15,168.8,224551.0,146.7994,147.2005,146.6337,147.2005,224551.0
2019-04-12 10:30:00,168.78,168.87,168.43,168.68,191455.0,147.1831,147.2615,146.8778,147.0959,191455.0
2019-04-12 11:00:00,168.69,169.08,168.19,168.3,239295.0,147.1046,147.4447,146.6686,146.7645,239295.0
2019-04-12 11:30:00,168.28,168.46,167.89,168.37,101710.0,146.747,146.904,146.4069,146.8255,101710.0
2019-04-12 12:00:00,168.33,168.94,168.33,168.63,113062.0,146.7906,147.3226,146.7906,147.0523,113062.0
2019-04-12 12:30:00,168.6,169.1,168.47,169.08,161739.0,147.0261,147.4621,146.9127,147.4447,161739.0
2019-04-12 13:00:00,169.06,169.25,168.87,168.88,76300.0,147.4272,147.5929,147.2615,147.2703,76300.0
2019-04-12 13:30:00,168.89,168.95,168.63,168.72,56169.0,147.279,147.3313,147.0523,147.1307,56169.0
2019-04-12 14:00:00,168.72,169.28,168.65,169.19,127358.0,147.1307,147.6191,147.0697,147.5406,127358.0
2019-04-12 14:30:00,169.18,169.3,168.99,169.09,142875.0,147.5319,147.6365,147.3662,147.4534,142875.0
2019-04-12 15:00:00,169.09,169.46,169.07,169.44,148962.0,147.4534,147.776,147.436,147.7586,148962.0
2019-04-12 15:30:00,169.44,169.64,169.31,169.52,430842.0,147.7586,147.933,147.6452,147.8284,430842.0
2019-04-15 09:30:00,169.5,170.24,168.39,168.85,147805.0,147.8109,148.4562,146.843,147.2441,147805.0
2019-04-15 10:00:00,168.83,168.9,167.66,168.02,236506.0,147.2267,147.2877,146.2064,146.5203,236506.0
2019-04-15 10:30:00,167.99,168.2,167.56,167.81,91547.0,146.4941,146.6773,146.1192,146.3372,91547.0
2019-04-15 11:00:00,167.8,167.96,167.6,167.72,85666.0,146.3285,146.468,146.1541,146.2587,85666.0
2019-04-15 11:30:00,167.73,167.84,167.39,167.48,89938.0,146.2674,146.3633,145.9709,146.0494,89938.0
2019-04-15 12:00:00,167.47,167.55,167.24,167.39,73751.0,146.0407,146.1104,145.8401,145.9709,73751.0
2019-04-15 12:30:00,167.4,167.54,167.19,167.27,86917.0,145.9796,146.1017,145.7965,145.8663,86917.0
2019-04-15 13:00:00,167.26,167.61,167.01,167.6,102981.0,145.8576,146.1628,145.6395,146.1541,102981.0
2019-04-15 13:30:00,167.65,168.0,167.64,167.92,88218.0,146.1977,146.5029,146.1889,146.4331,88218.0
2019-04-15 14:00:00,167.92,168.12,167.67,167.73,107216.0,146.4331,146.6075,146.2151,146.2674,107216.0
2019-04-15 14:30:00,167.74,167.84,167.19,167.27,93674.0,146.2761,146.3633,145.7965,145.8663,93674.0
2019-04-15 15:00:00,167.28,167.68,167.1,167.65,157784.0,145.875,146.2238,145.718,146.1977,157784.0
2019-04-15 15:30:00,167.65,167.99,167.35,167.62,434046.0,146.1977,146.4941,145.936,146.1715,434046.0
2019-04-16 09:30:00,167.78,168.2,166.93,167.19,206445.0,146.311,146.6773,145.5698,145.7965,206445.0
2019-04-16 10:00:00,167.23,167.86,167.12,167.85,117455.0,145.8314,146.3808,145.7355,146.3721,117455.0
2019-04-16 10:30:00,167.85,167.97,167.41,167.83,95352.0,146.3721,146.4767,145.9884,146.3546,95352.0
2019-04-16 11:00:00,167.83,168.32,167.79,168.19,92976.0,146.3546,146.7819,146.3197,146.6686,92976.0
2019-04-16 11:30:00,168.17,168.19,167.8,168.04,103350.0,146.6511,146.6686,146.3285,146.5377,103350.0
2019-04-16 12:00:00,168.05,168.35,168.05,168.21,74357.0,146.5465,146.8081,146.5465,146.686,74357.0
2019-04-16 12:30:00,168.21,168.34,168.03,168.3,46951.0,146.686,146.7994,146.529,146.7645,46951.0
2019-04-16 13:00:00,168.29,168.29,167.96,167.96,61664.0,146.7558,146.7558,146.468,146.468,61664.0
2019-04-16 13:30:00,167.97,168.23,167.95,168.1,59714.0,146.4767,146.7034,146.4593,146.5901,59714.0
2019-04-16 14:00:00,168.14,168.16,167.87,168.07,143702.0,146.625,146.6424,146.3895,146.5639,143702.0
2019-04-16 14:30:00,168.11,168.25,167.89,168.0,91924.0,146.5988,146.7209,146.4069,146.5029,91924.0
2019-04-16 15:00:00,168.0,168.02,167.54,167.69,139171.0,146.5029,146.5203,146.1017,146.2325,139171.0
2019-04-16 15:30:00,167.68,168.09,167.29,167.92,414334.0,146.2238,146.5814,145.8837,146.4331,414334.0
2019-04-17 09:30:00,171.11,172.29,170.03,171.31,586171.0,149.2149,150.2439,148.2731,149.3893,586171.0
2019-04-17 10:00:00,171.26,171.51,169.68,169.94,354451.0,149.3457,149.5637,147.9679,148.1946,354451.0
2019-04-17 10:30:00,169.93,170.0,169.34,169.71,248060.0,148.1859,148.2469,147.6714,147.9941,248060.0
2019-04-17 11:00:00,169.7,170.18,169.11,169.11,136457.0,147.9853,148.4039,147.4708,147.4708,136457.0
2019-04-17 11:30:00,169.11,169.78,168.96,169.58,202863.0,147.4708,148.0551,147.34,147.8807,202863.0
2019-04-17 12:00:00,169.53,169.67,169.31,169.59,121777.0,147.8371,147.9592,147.6452,147.8894,121777.0
2019-04-17 12:30:00,169.63,169.77,169.43,169.5,185564.0,147.9243,148.0464,147.7499,147.8109,185564.0
2019-04-17 13:00:00,169.53,169.8,169.43,169.54,122758.0,147.8371,148.0725,147.7499,147.8458,122758.0
2019-04-17 13:30:00,169.54,169.6,169.18,169.43,112249.0,147.8458,147.8981,147.5319,147.7499,112249.0
2019-04-17 14:00:00,169.42,171.1,169.34,169.95,237546.0,147.7412,149.2062,147.6714,148.2033,237546.0
2019-04-17 14:30:00,169.93,170.92,169.93,170.47,268358.0,148.1859,149.0492,148.1859,148.6568,268358.0
2019-04-17 15:00:00,170.44,170.61,170.27,170.55,287042.0,148.6306,148.7789,148.4824,148.7266,287042.0
2019-04-17 15:30:00,170.54,170.56,168.67,169.1,898534.0,148.7179,148.7353,147.0871,147.4621,898534.0
2019-04-18 09:30:00,175.2,177.76,174.6,177.56,1008776.0,152.7816,155.014,152.2583,154.8396,1008776.0
2019-04-18 10:00:00,177.56,177.56,175.59,175.64,465359.0,154.8396,154.8396,153.1217,153.1653,465359.0
2019-04-18 10:30:00,175.64,177.0,175.56,176.58,360294.0,153.1653,154.3512,153.0955,153.985,360294.0
2019-04-18 11:00:00,176.59,177.34,176.44,176.66,312212.0,153.9937,154.6477,153.8629,154.0547,312212.0
2019-04-18 11:30:00,176.61,177.14,176.09,177.14,628809.0,154.0111,154.4733,153.5577,154.4733,628809.0
2019-04-18 12:00:00,177.13,177.46,176.86,176.99,391367.0,154.4646,154.7524,154.2291,154.3425,391367.0
2019-04-18 12:30:00,176.99,177.41,176.93,177.29,194296.0,154.3425,154.7088,154.2902,154.6041,194296.0
2019-04-18 13:00:00,177.25,177.38,177.1,177.29,248987.0,154.5692,154.6826,154.4384,154.6041,248987.0
2019-04-18 13:30:00,177.3,177.32,177.01,177.03,251157.0,154.6128,154.6303,154.36,154.3774,251157.0
2019-04-18 14:00:00,177.01,177.57,176.95,177.42,248907.0,154.36,154.8483,154.3076,154.7175,248907.0
2019-04-18 14:30:00,177.44,177.77,177.3,177.63,371349.0,154.7349,155.0227,154.6128,154.9006,371349.0
2019-04-18 15:00:00,177.63,177.66,176.98,177.25,268685.0,154.9006,154.9268,154.3338,154.5692,268685.0
2019-04-18 15:30:00,177.24,177.29,176.04,176.78,971911.0,154.5605,154.6041,153.5141,154.1594,971911.0
2019-04-22 09:30:00,176.71,179.54,176.12,178.31,838871.0,154.0983,156.5662,153.5838,155.4936,838871.0
2019-04-22 10:00:00,178.31,178.48,178.13,178.35,296550.0,155.4936,155.6419,155.3366,155.5285,296550.0
2019-04-22 10:30:00,178.36,178.67,178.0,178.18,246484.0,155.5372,155.8075,155.2233,155.3802,246484.0
2019-04-22 11:00:00,178.17,178.44,177.73,178.2,314553.0,155.3715,155.607,154.9878,155.3977,314553.0
2019-04-22 11:30:00,178.18,178.91,178.1,178.69,155627.0,155.3802,156.0168,155.3105,155.825,155627.0
2019-04-22 12:00:00,178.71,179.06,178.2,178.98,329807.0,155.8424,156.1476,155.3977,156.0779,329807.0
2019-04-22 12:30:00,178.98,179.29,178.9,179.26,267084.0,156.0779,156.3482,156.0081,156.322,267084.0
2019-04-22 13:00:00,179.22,179.27,179.0,179.26,107266.0,156.2872,156.3308,156.0953,156.322,107266.0
2019-04-22 13:30:00,179.24,179.25,178.96,179.0,137204.0,156.3046,156.3133,156.0604,156.0953,137204.0
2019-04-22 14:00:00,179.0,179.43,178.65,179.31,172904.0,156.0953,156.4703,155.7901,156.3656,172904.0
2019-04-22 14:30:00,179.3,179.55,179.24,179.33,386051.0,156.3569,156.5749,156.3046,156.3831,386051.0
2019-04-22 15:00:00,179.34,179.41,178.25,178.25,205155.0,156.3918,156.4529,155.4413,155.4413,205155.0
2019-04-22 15:30:00,178.26,178.62,177.64,177.74,540107.0,155.45,155.7639,154.9093,154.9965,540107.0
2019-04-23 09:30:00,177.25,177.48,175.34,176.85,396128.0,154.5692,154.7698,152.9036,154.2204,396128.0
2019-04-23 10:00:00,176.79,177.45,176.47,177.38,204741.0,154.1681,154.7437,153.8891,154.6826,204741.0
2019-04-23 10:30:00,177.36,177.36,176.08,176.22,167142.0,154.6652,154.6652,153.549,153.671,167142.0
2019-04-23 11:00:00,176.21,176.69,176.19,176.59,134333.0,153.6623,154.0809,153.6449,153.9937,134333.0
2019-04-23 11:30:00,176.56,176.7,176.27,176.46,112447.0,153.9675,154.0896,153.7146,153.8803,112447.0
2019-04-23 12:00:00,176.47,177.12,176.42,176.89,96851.0,153.8891,154.4559,153.8455,154.2553,96851.0
2019-04-23 12:30:00,176.9,177.13,176.75,176.77,91739.0,154.264,154.4646,154.1332,154.1507,91739.0
2019-04-23 13:00:00,176.77,177.14,176.73,177.03,100382.0,154.1507,154.4733,154.1158,154.3774,100382.0
2019-04-23 13:30:00,177.02,177.03,176.89,176.98,70164.0,154.3687,154.3774,154.2553,154.3338,70164.0
2019-04-23 14:00:00,176.96,177.0,176.42,176.59,114630.0,154.3164,154.3512,153.8455,153.9937,114630.0
2019-04-23 14:30:00,176.59,176.68,176.36,176.4,120571.0,153.9937,154.0722,153.7931,153.828,120571.0
2019-04-23 15:00:00,176.38,176.85,176.28,176.75,118359.0,153.8106,154.2204,153.7234,154.1332,118359.0
2019-04-23 15:30:00,176.76,176.91,176.59,176.72,349380.0,154.1419,154.2728,153.9937,154.1071,349380.0
2019-04-24 09:30:00,177.54,179.1,177.23,177.83,194994.0,154.8221,156.1825,154.5518,155.075,194994.0
2019-04-24 10:00:00,177.77,177.83,176.76,177.01,172140.0,155.0227,155.075,154.1419,154.36,172140.0
2019-04-24 10:30:00,177.02,177.76,176.97,177.76,145610.0,154.3687,155.014,154.3251,155.014,145610.0
2019-04-24 11:00:00,177.78,178.0,177.27,177.43,116807.0,155.0314,155.2233,154.5867,154.7262,116807.0
2019-04-24 11:30:00,177.42,177.78,177.25,177.33,109040.0,154.7175,155.0314,154.5692,154.639,109040.0
2019-04-24 12:00:00,177.32,177.53,177.22,177.43,74483.0,154.6303,154.8134,154.5431,154.7262,74483.0
2019-04-24 12:30:00,177.43,177.53,177.07,177.07,101684.0,154.7262,154.8134,154.4123,154.4123,101684.0
2019-04-24 13:00:00,177.07,177.23,176.98,177.09,72855.0,154.4123,154.5518,154.3338,154.4297,72855.0
2019-04-24 13:30:00,177.09,177.2,176.9,177.04,96343.0,154.4297,154.5256,154.264,154.3861,96343.0
2019-04-24 14:00:00,177.03,177.69,177.0,177.3,96681.0,154.3774,154.9529,154.3512,154.6128,96681.0
2019-04-24 14:30:00,177.3,177.47,177.15,177.17,135446.0,154.6128,154.7611,154.482,154.4995,135446.0
2019-04-24 15:00:00,177.16,177.35,176.98,177.35,140233.0,154.4908,154.6564,154.3338,154.6564,140233.0
2019-04-24 15:30:00,177.37,177.44,176.73,176.8,445336.0,154.6739,154.7349,154.1158,154.1768,445336.0
2019-04-25 09:30:00,175.14,175.79,174.14,175.69,168845.0,152.7292,153.2961,151.8572,153.2089,168845.0
2019-04-25 10:00:00,175.68,175.68,174.62,174.68,125882.0,153.2001,153.2001,152.2758,152.3281,125882.0
2019-04-25 10:30:00,174.72,175.68,174.24,175.67,133809.0,152.363,153.2001,151.9444,153.1914,133809.0
2019-04-25 11:00:00,175.67,177.12,175.65,176.9,130644.0,153.1914,154.4559,153.174,154.264,130644.0
2019-04-25 11:30:00,176.92,177.14,176.65,176.99,142919.0,154.2815,154.4733,154.046,154.3425,142919.0
2019-04-25 12:00:00,177.02,177.1,176.5,176.5,80677.0,154.3687,154.4384,153.9152,153.9152,80677.0
2019-04-25 12:30:00,176.46,176.82,176.43,176.59,64240.0,153.8803,154.1943,153.8542,153.9937,64240.0
2019-04-25 13:00:00,176.61,176.86,176.47,176.78,76193.0,154.0111,154.2291,153.8891,154.1594,76193.0
2019-04-25 13:30:00,176.75,176.81,176.48,176.49,86400.0,154.1332,154.1855,153.8978,153.9065,86400.0
2019-04-25 14:00:00,176.48,176.77,176.24,176.25,80079.0,153.8978,154.1507,153.6885,153.6972,80079.0
2019-04-25 14:30:00,176.28,176.35,176.11,176.21,77167.0,153.7234,153.7844,153.5751,153.6623,77167.0
2019-04-25 15:00:00,176.21,176.22,175.76,175.97,85950.0,153.6623,153.671,153.2699,153.453,85950.0
2019-04-25 15:30:00,176.01,176.11,175.43,175.47,211061.0,153.4879,153.5751,152.9821,153.017,211061.0
2019-04-26 09:30:00,175.56,176.17,175.13,176.02,150907.0,153.0955,153.6274,152.7205,153.4966,150907.0
2019-04-26 10:00:00,176.05,176.11,175.25,176.05,103094.0,153.5228,153.5751,152.8252,153.5228,103094.0
2019-04-26 10:30:00,176.01,176.21,175.63,175.86,84494.0,153.4879,153.6623,153.1565,153.3571,84494.0
2019-04-26 11:00:00,175.83,176.46,175.7,176.43,104241.0,153.3309,153.8803,153.2176,153.8542,104241.0
2019-04-26 11:30:00,176.44,176.66,176.28,176.45,68028.0,153.8629,154.0547,153.7234,153.8716,68028.0
2019-04-26 12:00:00,176.47,176.56,176.3,176.39,56464.0,153.8891,153.9675,153.7408,153.8193,56464.0
2019-04-26 12:30:00,176.38,176.58,176.34,176.35,57361.0,153.8106,153.985,153.7757,153.7844,57361.0
2019-04-26 13:00:00,176.34,176.58,176.22,176.54,61964.0,153.7757,153.985,153.671,153.9501,61964.0
2019-04-26 13:30:00,176.53,176.77,176.35,176.41,64055.0,153.9414,154.1507,153.7844,153.8367,64055.0
2019-04-26 14:00:00,176.45,176.67,176.25,176.47,79706.0,153.8716,154.0635,153.6972,153.8891,79706.0
2019-04-26 14:30:00,176.5,176.81,176.45,176.79,62757.0,153.9152,154.1855,153.8716,154.1681,62757.0
2019-04-26 15:00:00,176.81,177.03,176.69,176.82,92586.0,154.1855,154.3774,154.0809,154.1943,92586.0
2019-04-26 15:30:00,176.82,177.26,176.81,177.22,215218.0,154.1943,154.578,154.1855,154.5431,215218.0
2019-04-29 09:30:00,177.07,177.75,176.45,176.83,121231.0,154.4123,155.0053,153.8716,154.203,121231.0
2019-04-29 10:00:00,176.84,177.0,176.32,176.94,95893.0,154.2117,154.3512,153.7582,154.2989,95893.0
2019-04-29 10:30:00,176.9,177.08,176.79,176.85,69516.0,154.264,154.421,154.1681,154.2204,69516.0
2019-04-29 11:00:00,176.78,177.09,176.7,176.75,54974.0,154.1594,154.4297,154.0896,154.1332,54974.0
2019-04-29 11:30:00,176.76,177.19,176.63,177.0,74095.0,154.1419,154.5169,154.0286,154.3512,74095.0
2019-04-29 12:00:00,177.02,177.26,176.95,177.25,68623.0,154.3687,154.578,154.3076,154.5692,68623.0
2019-04-29 12:30:00,177.26,177.49,177.06,177.12,77636.0,154.578,154.7785,154.4036,154.4559,77636.0
2019-04-29 13:00:00,177.12,177.21,176.9,177.12,64011.0,154.4559,154.5344,154.264,154.4559,64011.0
2019-04-29 13:30:00,177.13,177.27,177.04,177.2,44851.0,154.4646,154.5867,154.3861,154.5256,44851.0
2019-04-29 14:00:00,177.19,177.28,176.96,177.07,73168.0,154.5169,154.5954,154.3164,154.4123,73168.0
2019-04-29 14:30:00,177.06,177.06,176.53,176.69,109811.0,154.4036,154.4036,153.9414,154.0809,109811.0
2019-04-29 15:00:00,176.68,176.79,176.52,176.55,116278.0,154.0722,154.1681,153.9327,153.9588,116278.0
2019-04-29 15:30:00,176.55,176.73,176.38,176.42,239944.0,153.9588,154.1158,153.8106,153.8455,239944.0
2019-04-30 09:30:00,176.08,176.7,175.55,175.74,103070.0,153.549,154.0896,153.0868,153.2525,103070.0
2019-04-30 10:00:00,175.74,175.81,175.19,175.49,112099.0,153.2525,153.3135,152.7728,153.0345,112099.0
2019-04-30 10:30:00,175.5,176.26,175.49,175.79,87730.0,153.0432,153.7059,153.0345,153.2961,87730.0
2019-04-30 11:00:00,175.77,175.83,174.86,175.33,108448.0,153.2786,153.3309,152.4851,152.8949,108448.0
2019-04-30 11:30:00,175.31,176.07,175.29,176.0,118927.0,152.8775,153.5402,152.86,153.4792,118927.0
2019-04-30 12:00:00,176.01,176.48,175.97,176.37,104260.0,153.4879,153.8978,153.453,153.8018,104260.0
2019-04-30 12:30:00,176.37,176.56,176.21,176.28,58200.0,153.8018,153.9675,153.6623,153.7234,58200.0
2019-04-30 13:00:00,176.29,176.73,176.29,176.58,81954.0,153.7321,154.1158,153.7321,153.985,81954.0
2019-04-30 13:30:00,176.58,177.29,176.51,177.15,69149.0,153.985,154.6041,153.9239,154.482,69149.0
2019-04-30 14:00:00,177.18,177.49,177.07,177.22,77854.0,154.5082,154.7785,154.4123,154.5431,77854.0
2019-04-30 14:30:00,177.24,177.66,177.19,177.53,113117.0,154.5605,154.9268,154.5169,154.8134,113117.0
2019-04-30 15:00:00,177.58,177.64,177.28,177.31,83913.0,154.857,154.9093,154.5954,154.6216,83913.0
2019-04-30 15:30:00,177.29,177.34,176.81,176.98,294846.0,154.6041,154.6477,154.1855,154.3338,294846.0
2019-05-01 09:30:00,177.01,178.02,177.01,177.46,142949.0,154.36,155.2407,154.36,154.7524,142949.0
2019-05-01 10:00:00,177.37,177.37,176.11,176.12,138842.0,154.6739,154.6739,153.5751,153.5838,138842.0
2019-05-01 10:30:00,176.1,176.73,175.98,176.56,117111.0,153.5664,154.1158,153.4618,153.9675,117111.0
2019-05-01 11:00:00,176.59,177.15,176.53,176.92,91383.0,153.9937,154.482,153.9414,154.2815,91383.0
2019-05-01 11:30:00,176.89,176.89,176.38,176.78,78260.0,154.2553,154.2553,153.8106,154.1594,78260.0
2019-05-01 12:00:00,176.74,176.81,176.3,176.49,112412.0,154.1245,154.1855,153.7408,153.9065,112412.0
2019-05-01 12:30:00,176.49,176.52,176.19,176.3,154615.0,153.9065,153.9327,153.6449,153.7408,154615.0
2019-05-01 13:00:00,176.35,176.65,176.25,176.5,90579.0,153.7844,154.046,153.6972,153.9152,90579.0
2019-05-01 13:30:00,176.53,176.98,176.46,176.94,81652.0,153.9414,154.3338,153.8803,154.2989,81652.0
2019-05-01 14:00:00,176.96,177.73,176.85,177.33,95916.0,154.3164,154.9878,154.2204,154.639,95916.0
2019-05-01 14:30:00,177.33,177.48,176.21,176.48,114826.0,154.639,154.7698,153.6623,153.8978,114826.0
2019-05-01 15:00:00,176.48,176.65,176.04,176.34,230400.0,153.8978,154.046,153.5141,153.7757,230400.0
2019-05-01 15:30:00,176.32,176.32,175.05,175.36,387375.0,153.7582,153.7582,152.6508,152.9211,387375.0
2019-05-02 09:30:00,174.56,175.51,174.27,175.33,217851.0,152.2235,153.0519,151.9706,152.8949,217851.0
2019-05-02 10:00:00,175.39,175.82,175.16,175.69,96622.0,152.9472,153.3222,152.7467,153.2089,96622.0
2019-05-02 10:30:00,175.69,175.97,175.39,175.42,136096.0,153.2089,153.453,152.9472,152.9734,136096.0
2019-05-02 11:00:00,175.54,175.95,175.03,175.14,92692.0,153.0781,153.4356,152.6333,152.7292,92692.0
2019-05-02 11:30:00,175.14,175.56,173.81,174.07,113481.0,152.7292,153.0955,151.5694,151.7962,113481.0
2019-05-02 12:00:00,174.08,174.91,173.86,174.79,97531.0,151.8049,152.5287,151.613,152.424,97531.0
2019-05-02 12:30:00,174.81,175.3,174.6,175.05,85357.0,152.4415,152.8688,152.2583,152.6508,85357.0
2019-05-02 13:00:00,175.06,175.68,174.89,175.23,80824.0,152.6595,153.2001,152.5112,152.8077,80824.0
2019-05-02 13:30:00,175.23,175.49,175.04,175.41,78066.0,152.8077,153.0345,152.642,152.9647,78066.0
2019-05-02 14:00:00,175.37,175.63,175.31,175.39,123278.0,152.9298,153.1565,152.8775,152.9472,123278.0
2019-05-02 14:30:00,175.4,175.67,175.0,175.31,96529.0,152.956,153.1914,152.6072,152.8775,96529.0
2019-05-02 15:00:00,175.31,175.67,175.28,175.52,105343.0,152.8775,153.1914,152.8513,153.0606,105343.0
2019-05-02 15:30:00,175.51,175.91,175.43,175.9,271551.0,153.0519,153.4007,152.9821,153.392,271551.0
2019-05-03 09:30:00,177.89,178.87,177.54,178.75,213954.0,155.1274,155.982,154.8221,155.8773,213954.0
2019-05-03 10:00:00,178.83,178.99,177.98,177.99,116992.0,155.9471,156.0866,155.2058,155.2146,116992.0
2019-05-03 10:30:00,177.97,178.77,177.96,178.56,77606.0,155.1971,155.8947,155.1884,155.7116,77606.0
2019-05-03 11:00:00,178.58,179.22,178.51,179.0,92116.0,155.7291,156.2872,155.668,156.0953,92116.0
2019-05-03 11:30:00,179.02,179.59,178.85,179.47,116525.0,156.1128,156.6098,155.9645,156.5052,116525.0
2019-05-03 12:00:00,179.45,179.89,179.38,179.84,143590.0,156.4877,156.8714,156.4267,156.8278,143590.0
2019-05-03 12:30:00,179.88,179.94,179.29,179.45,102814.0,156.8627,156.915,156.3482,156.4877,102814.0
2019-05-03 13:00:00,179.45,180.0,179.43,179.93,74489.0,156.4877,156.9674,156.4703,156.9063,74489.0
2019-05-03 13:30:00,179.94,180.02,179.69,179.77,88220.0,156.915,156.9848,156.697,156.7668,88220.0
2019-05-03 14:00:00,179.75,179.75,179.21,179.46,72020.0,156.7493,156.7493,156.2784,156.4965,72020.0
2019-05-03 14:30:00,179.46,179.64,179.23,179.23,108620.0,156.4965,156.6534,156.2959,156.2959,108620.0
2019-05-03 15:00:00,179.23,179.32,179.03,179.19,119785.0,156.2959,156.3744,156.1215,156.261,119785.0
2019-05-03 15:30:00,179.18,179.5,179.08,179.21,311520.0,156.2523,156.5313,156.1651,156.2784,311520.0
2019-05-06 09:30:00,176.25,178.17,175.68,178.1,196842.0,153.6972,155.3715,153.2001,155.3105,196842.0
2019-05-06 10:00:00,178.15,178.57,177.41,178.0,150447.0,155.3541,155.7203,154.7088,155.2233,150447.0
2019-05-06 10:30:00,178.0,178.67,177.75,178.46,102881.0,155.2233,155.8075,155.0053,155.6244,102881.0
2019-05-06 11:00:00,178.49,179.63,178.42,179.51,168895.0,155.6506,156.6447,155.5895,156.5401,168895.0
2019-05-06 11:30:00,179.44,179.59,178.08,178.17,143939.0,156.479,156.6098,155.293,155.3715,143939.0
2019-05-06 12:00:00,178.16,178.32,177.63,177.66,114892.0,155.3628,155.5023,154.9006,154.9268,114892.0
2019-05-06 12:30:00,177.68,178.0,177.55,177.59,63104.0,154.9442,155.2233,154.8309,154.8657,63104.0
2019-05-06 13:00:00,177.54,177.64,177.26,177.61,84689.0,154.8221,154.9093,154.578,154.8832,84689.0
2019-05-06 13:30:00,177.61,177.64,177.2,177.47,82989.0,154.8832,154.9093,154.5256,154.7611,82989.0
2019-05-06 14:00:00,177.48,177.48,177.1,177.3,96637.0,154.7698,154.7698,154.4384,154.6128,96637.0
2019-05-06 14:30:00,177.3,177.55,177.17,177.38,184300.0,154.6128,154.8309,154.4995,154.6826,184300.0
2019-05-06 15:00:00,177.38,177.64,177.28,177.52,203462.0,154.6826,154.9093,154.5954,154.8047,203462.0
2019-05-06 15:30:00,177.53,177.62,176.98,177.16,333465.0,154.8134,154.8919,154.3338,154.4908,333465.0
2019-05-07 09:30:00,174.84,175.72,174.54,175.3,245772.0,152.4676,153.235,152.206,152.8688,245772.0
2019-05-07 10:00:00,175.28,175.35,173.82,174.7,233095.0,152.8513,152.9124,151.5781,152.3455,233095.0
2019-05-07 10:30:00,174.76,174.86,174.11,174.51,146787.0,152.3979,152.4851,151.831,152.1799,146787.0
2019-05-07 11:00:00,174.55,174.56,173.86,174.28,231029.0,152.2147,152.2235,151.613,151.9793,231029.0
2019-05-07 11:30:00,174.29,174.41,172.91,172.95,137579.0,151.988,152.0926,150.7846,150.8195,137579.0
2019-05-07 12:00:00,172.92,173.26,172.69,173.19,220369.0,150.7933,151.0898,150.5927,151.0288,220369.0
2019-05-07 12:30:00,173.16,173.96,173.16,173.49,229326.0,151.0026,151.7002,151.0026,151.2904,229326.0
2019-05-07 13:00:00,173.47,173.51,172.66,172.81,149556.0,151.2729,151.3078,150.5666,150.6974,149556.0
2019-05-07 13:30:00,172.78,173.6,172.33,173.36,217041.0,150.6712,151.3863,150.2788,151.177,217041.0
2019-05-07 14:00:00,173.35,173.93,173.09,173.28,292492.0,151.1683,151.6741,150.9416,151.1072,292492.0
2019-05-07 14:30:00,173.31,174.05,173.1,173.77,245068.0,151.1334,151.7787,150.9503,151.5345,245068.0
2019-05-07 15:00:00,173.81,174.18,173.41,173.5,214326.0,151.5694,151.8921,151.2206,151.2991,214326.0
2019-05-07 15:30:00,173.49,174.84,172.94,174.74,443679.0,151.2904,152.4676,150.8107,152.3804,443679.0
2019-05-08 09:30:00,174.88,176.09,174.54,175.94,263056.0,152.5025,153.5577,152.206,153.4269,263056.0
2019-05-08 10:00:00,176.04,176.2,175.6,175.82,99149.0,153.5141,153.6536,153.1304,153.3222,99149.0
2019-05-08 10:30:00,175.88,176.27,175.34,176.25,86240.0,153.3745,153.7146,152.9036,153.6972,86240.0
2019-05-08 11:00:00,176.26,177.09,176.14,176.72,81815.0,153.7059,154.4297,153.6013,154.1071,81815.0
2019-05-08 11:30:00,176.8,177.05,176.16,176.72,91152.0,154.1768,154.3948,153.6187,154.1071,91152.0
2019-05-08 12:00:00,176.72,176.89,176.38,176.8,60647.0,154.1071,154.2553,153.8106,154.1768,60647.0
2019-05-08 12:30:00,176.77,177.14,176.63,176.95,60781.0,154.1507,154.4733,154.0286,154.3076,60781.0
2019-05-08 13:00:00,176.99,177.13,176.75,177.07,54208.0,154.3425,154.4646,154.1332,154.4123,54208.0
2019-05-08 13:30:00,177.09,177.17,176.86,176.86,50307.0,154.4297,154.4995,154.2291,154.2291,50307.0
2019-05-08 14:00:00,176.89,176.93,176.38,176.72,65512.0,154.2553,154.2902,153.8106,154.1071,65512.0
2019-05-08 14:30:00,176.75,177.03,176.54,176.57,98568.0,154.1332,154.3774,153.9501,153.9763,98568.0
2019-05-08 15:00:00,176.63,176.94,176.54,176.8,112914.0,154.0286,154.2989,153.9501,154.1768,112914.0
2019-05-08 15:30:00,176.8,176.9,175.47,175.62,274258.0,154.1768,154.264,153.017,153.1478,274258.0
2019-05-09 09:30:00,174.0,174.77,172.71,174.37,229787.0,151.7351,152.4066,150.6102,152.0578,229787.0
2019-05-09 10:00:00,174.23,174.48,173.39,173.8,103319.0,151.9357,152.1537,151.2032,151.5607,103319.0
2019-05-09 10:30:00,173.79,174.67,173.46,174.38,112455.0,151.552,152.3194,151.2642,152.0665,112455.0
2019-05-09 11:00:00,174.37,174.4,172.93,173.0,109092.0,152.0578,152.0839,150.802,150.8631,109092.0
2019-05-09 11:30:00,173.03,174.26,173.0,174.12,61996.0,150.8892,151.9618,150.8631,151.8398,61996.0
2019-05-09 12:00:00,174.14,174.72,173.77,174.71,84553.0,151.8572,152.363,151.5345,152.3543,84553.0
2019-05-09 12:30:00,174.79,175.49,174.5,174.87,99357.0,152.424,153.0345,152.1711,152.4938,99357.0
2019-05-09 13:00:00,175.02,175.5,174.87,175.19,50360.0,152.6246,153.0432,152.4938,152.7728,50360.0
2019-05-09 13:30:00,175.26,175.98,175.04,175.52,48757.0,152.8339,153.4618,152.642,153.0606,48757.0
2019-05-09 14:00:00,175.55,176.05,175.25,175.66,60875.0,153.0868,153.5228,152.8252,153.1827,60875.0
2019-05-09 14:30:00,175.71,176.03,175.3,175.33,53004.0,153.2263,153.5054,152.8688,152.8949,53004.0
2019-05-09 15:00:00,175.3,175.39,174.67,175.22,88398.0,152.8688,152.9472,152.3194,152.799,88398.0
2019-05-09 15:30:00,175.25,175.68,175.05,175.63,221423.0,152.8252,153.2001,152.6508,153.1565,221423.0
2019-05-10 09:30:00,174.33,175.37,173.94,174.0,126172.0,152.0229,152.9298,151.6828,151.7351,126172.0
2019-05-10 10:00:00,174.0,174.04,172.89,173.43,270601.0,151.7351,151.77,150.7671,151.238,270601.0
2019-05-10 10:30:00,173.39,173.48,172.12,172.42,175100.0,151.2032,151.2817,150.0957,150.3573,175100.0
2019-05-10 11:00:00,172.46,172.97,171.85,172.48,133580.0,150.3922,150.8369,149.8602,150.4096,133580.0
2019-05-10 11:30:00,172.47,172.85,171.81,172.5,123185.0,150.4009,150.7323,149.8253,150.4271,123185.0
2019-05-10 12:00:00,172.68,173.66,172.49,173.65,125348.0,150.584,151.4386,150.4183,151.4299,125348.0
2019-05-10 12:30:00,173.64,174.3,173.58,174.05,78910.0,151.4212,151.9967,151.3689,151.7787,78910.0
2019-05-10 13:00:00,174.06,174.78,173.93,174.3,148091.0,151.7874,152.4153,151.6741,151.9967,148091.0
2019-05-10 13:30:00,174.43,174.84,174.18,174.59,65283.0,152.1101,152.4676,151.8921,152.2496,65283.0
2019-05-10 14:00:00,174.65,174.91,174.03,174.16,91767.0,152.3019,152.5287,151.7613,151.8746,91767.0
2019-05-10 14:30:00,174.16,175.26,174.16,174.9,100127.0,151.8746,152.8339,151.8746,152.5199,100127.0
2019-05-10 15:00:00,174.86,176.26,174.86,176.13,123609.0,152.4851,153.7059,152.4851,153.5926,123609.0
2019-05-10 15:30:00,176.08,176.11,175.34,175.9,336092.0,153.549,153.5751,152.9036,153.392,336092.0
2019-05-13 09:30:00,172.38,173.37,171.72,172.1,856206.0,150.3224,151.1857,149.7469,150.0782,856206.0
2019-05-13 10:00:00,172.1,172.23,171.57,171.88,156652.0,150.0782,150.1916,149.6161,149.8864,156652.0
2019-05-13 10:30:00,171.85,172.6,171.77,172.12,136220.0,149.8602,150.5143,149.7905,150.0957,136220.0
2019-05-13 11:00:00,172.14,172.31,171.27,171.38,129526.0,150.1131,150.2614,149.3544,149.4504,129526.0
2019-05-13 11:30:00,171.43,171.59,170.44,170.98,221949.0,149.494,149.6335,148.6306,149.1015,221949.0
2019-05-13 12:00:00,171.0,171.18,170.44,170.6,85437.0,149.119,149.276,148.6306,148.7702,85437.0
2019-05-13 12:30:00,170.69,171.23,170.26,170.26,129824.0,148.8487,149.3196,148.4737,148.4737,129824.0
2019-05-13 13:00:00,170.26,170.53,170.13,170.4,88578.0,148.4737,148.7091,148.3603,148.5958,88578.0
2019-05-13 13:30:00,170.4,170.98,170.31,170.75,162268.0,148.5958,149.1015,148.5173,148.901,162268.0
2019-05-13 14:00:00,170.75,172.01,170.51,171.65,117636.0,148.901,149.9998,148.6917,149.6858,117636.0
2019-05-13 14:30:00,171.75,172.48,171.41,172.19,90021.0,149.773,150.4096,149.4765,150.1567,90021.0
2019-05-13 15:00:00,172.26,172.52,171.28,171.37,115780.0,150.2178,150.4445,149.3632,149.4416,115780.0
2019-05-13 15:30:00,171.34,171.93,170.93,171.72,308286.0,149.4155,149.93,149.0579,149.7469,308286.0
2019-05-14 09:30:00,172.49,173.89,172.45,173.44,147961.0,150.4183,151.6392,150.3834,151.2468,147961.0
2019-05-14 10:00:00,173.47,174.79,173.43,174.75,108089.0,151.2729,152.424,151.238,152.3891,108089.0
2019-05-14 10:30:00,174.75,175.19,174.55,174.62,113873.0,152.3891,152.7728,152.2147,152.2758,113873.0
2019-05-14 11:00:00,174.63,175.23,174.31,175.05,74587.0,152.2845,152.8077,152.0054,152.6508,74587.0
2019-05-14 11:30:00,175.05,175.43,174.94,175.37,95069.0,152.6508,152.9821,152.5548,152.9298,95069.0
2019-05-14 12:00:00,175.3,175.39,174.96,175.06,99013.0,152.8688,152.9472,152.5723,152.6595,99013.0
2019-05-14 12:30:00,175.08,175.59,175.01,175.41,61622.0,152.6769,153.1217,152.6159,152.9647,61622.0
2019-05-14 13:00:00,175.44,176.12,175.43,175.97,87315.0,152.9909,153.5838,152.9821,153.453,87315.0
2019-05-14 13:30:00,176.0,176.19,175.64,175.64,94353.0,153.4792,153.6449,153.1653,153.1653,94353.0
2019-05-14 14:00:00,175.65,176.14,175.3,175.99,134017.0,153.174,153.6013,152.8688,153.4705,134017.0
2019-05-14 14:30:00,175.99,176.03,175.21,175.58,149529.0,153.4705,153.5054,152.7903,153.1129,149529.0
2019-05-14 15:00:00,175.54,175.8,175.42,175.74,145652.0,153.0781,153.3048,152.9734,153.2525,145652.0
2019-05-14 15:30:00,175.72,175.77,174.4,174.5,325758.0,153.235,153.2786,152.0839,152.1711,325758.0
2019-05-15 09:30:00,173.5,174.21,172.97,173.06,226516.0,151.2991,151.9182,150.8369,150.9154,226516.0
2019-05-15 10:00:00,173.11,173.96,172.43,173.77,259813.0,150.959,151.7002,150.366,151.5345,259813.0
2019-05-15 10:30:00,173.75,174.26,173.72,174.01,193221.0,151.5171,151.9618,151.4909,151.7438,193221.0
2019-05-15 11:00:00,174.07,174.57,173.65,174.48,265856.0,151.7962,152.2322,151.4299,152.1537,265856.0
2019-05-15 11:30:00,174.49,174.82,174.2,174.72,128772.0,152.1624,152.4502,151.9095,152.363,128772.0
2019-05-15 12:00:00,174.74,174.84,174.31,174.33,236003.0,152.3804,152.4676,152.0054,152.0229,236003.0
2019-05-15 12:30:00,174.38,174.57,174.09,174.13,48427.0,152.0665,152.2322,151.8136,151.8485,48427.0
2019-05-15 13:00:00,174.12,174.44,173.86,173.91,178300.0,151.8398,152.1188,151.613,151.6566,178300.0
2019-05-15 13:30:00,173.84,174.15,173.77,173.95,282119.0,151.5956,151.8659,151.5345,151.6915,282119.0
2019-05-15 14:00:00,173.94,174.13,173.57,173.57,423317.0,151.6828,151.8485,151.3601,151.3601,423317.0
2019-05-15 14:30:00,173.63,173.82,173.52,173.62,309366.0,151.4125,151.5781,151.3165,151.4037,309366.0
2019-05-15 15:00:00,173.65,174.08,173.63,174.01,372609.0,151.4299,151.8049,151.4125,151.7438,372609.0
2019-05-15 15:30:00,174.0,174.19,173.68,173.79,354599.0,151.7351,151.9008,151.4561,151.552,354599.0
2019-05-16 09:30:00,174.08,176.08,173.87,175.78,306886.0,151.8049,153.549,151.6217,153.2873,306886.0
2019-05-16 10:00:00,175.85,176.24,175.71,175.79,240678.0,153.3484,153.6885,153.2263,153.2961,240678.0
2019-05-16 10:30:00,175.79,176.22,175.63,176.16,224885.0,153.2961,153.671,153.1565,153.6187,224885.0
2019-05-16 11:00:00,176.15,176.26,175.92,176.03,377802.0,153.61,153.7059,153.4094,153.5054,377802.0
2019-05-16 11:30:00,176.04,176.53,175.95,176.04,582409.0,153.5141,153.9414,153.4356,153.5141,582409.0
2019-05-16 12:00:00,176.07,176.3,175.99,176.25,330320.0,153.5402,153.7408,153.4705,153.6972,330320.0
2019-05-16 12:30:00,176.24,176.41,176.15,176.21,259456.0,153.6885,153.8367,153.61,153.6623,259456.0
2019-05-16 13:00:00,176.22,176.37,176.08,176.11,254929.0,153.671,153.8018,153.549,153.5751,254929.0
2019-05-16 13:30:00,176.11,176.14,175.66,176.03,167292.0,153.5751,153.6013,153.1827,153.5054,167292.0
2019-05-16 14:00:00,176.01,176.05,175.63,175.66,262545.0,153.4879,153.5228,153.1565,153.1827,262545.0
2019-05-16 14:30:00,175.66,175.76,175.49,175.53,315588.0,153.1827,153.2699,153.0345,153.0693,315588.0
2019-05-16 15:00:00,175.52,175.8,175.45,175.56,395044.0,153.0606,153.3048,152.9996,153.0955,395044.0
2019-05-16 15:30:00,175.55,175.7,175.29,175.61,507785.0,153.0868,153.2176,152.86,153.1391,507785.0
2019-05-17 09:30:00,173.55,174.54,173.51,173.58,512279.0,151.3427,152.206,151.3078,151.3689,512279.0
2019-05-17 10:00:00,173.6,174.12,173.29,173.94,340487.0,151.3863,151.8398,151.116,151.6828,340487.0
2019-05-17 10:30:00,173.96,175.38,173.71,175.05,266520.0,151.7002,152.9385,151.4822,152.6508,266520.0
2019-05-17 11:00:00,175.1,175.87,175.1,175.64,186400.0,152.6944,153.3658,152.6944,153.1653,186400.0
2019-05-17 11:30:00,175.65,175.65,175.15,175.28,210815.0,153.174,153.174,152.738,152.8513,210815.0
2019-05-17 12:00:00,175.25,175.28,174.84,175.03,148841.0,152.8252,152.8513,152.4676,152.6333,148841.0
2019-05-17 12:30:00,175.0,175.5,174.9,175.24,307713.0,152.6072,153.0432,152.5199,152.8164,307713.0
2019-05-17 13:00:00,175.27,176.1,175.19,175.95,184818.0,152.8426,153.5664,152.7728,153.4356,184818.0
2019-05-17 13:30:00,175.9,176.07,175.63,175.81,119570.0,153.392,153.5402,153.1565,153.3135,119570.0
2019-05-17 14:00:00,175.81,175.85,175.41,175.54,63862.0,153.3135,153.3484,152.9647,153.0781,63862.0
2019-05-17 14:30:00,175.55,175.75,175.33,175.57,81747.0,153.0868,153.2612,152.8949,153.1042,81747.0
2019-05-17 15:00:00,175.55,175.56,174.54,174.83,215119.0,153.0868,153.0955,152.206,152.4589,215119.0
2019-05-17 15:30:00,174.81,174.93,174.48,174.57,722455.0,152.4415,152.5461,152.1537,152.2322,722455.0
2019-05-20 09:30:00,174.06,175.04,173.19,174.76,178385.0,151.7874,152.642,151.0288,152.3979,178385.0
2019-05-20 10:00:00,174.76,174.81,174.37,174.65,305375.0,152.3979,152.4415,152.0578,152.3019,305375.0
2019-05-20 10:30:00,174.65,174.77,174.19,174.73,275741.0,152.3019,152.4066,151.9008,152.3717,275741.0
2019-05-20 11:00:00,174.72,174.77,174.25,174.59,126599.0,152.363,152.4066,151.9531,152.2496,126599.0
2019-05-20 11:30:00,174.58,175.06,174.27,174.88,154576.0,152.2409,152.6595,151.9706,152.5025,154576.0
2019-05-20 12:00:00,174.9,175.27,174.7,175.0,107406.0,152.5199,152.8426,152.3455,152.6072,107406.0
2019-05-20 12:30:00,175.0,175.26,174.79,175.02,108619.0,152.6072,152.8339,152.424,152.6246,108619.0
2019-05-20 13:00:00,174.99,175.1,174.89,175.05,97001.0,152.5984,152.6944,152.5112,152.6508,97001.0
2019-05-20 13:30:00,175.03,175.68,174.84,175.09,122746.0,152.6333,153.2001,152.4676,152.6856,122746.0
2019-05-20 14:00:00,175.08,175.26,174.92,174.97,122610.0,152.6769,152.8339,152.5374,152.581,122610.0
2019-05-20 14:30:00,174.95,175.07,174.67,174.86,61134.0,152.5636,152.6682,152.3194,152.4851,61134.0
2019-05-20 15:00:00,174.9,174.94,174.41,174.53,117219.0,152.5199,152.5548,152.0926,152.1973,117219.0
2019-05-20 15:30:00,174.51,175.12,174.48,174.69,344232.0,152.1799,152.7118,152.1537,152.3368,344232.0
2019-05-21 09:30:00,176.0,176.33,175.21,175.41,141217.0,153.4792,153.767,152.7903,152.9647,141217.0
2019-05-21 10:00:00,175.39,175.44,174.67,174.81,131088.0,152.9472,152.9909,152.3194,152.4415,131088.0
2019-05-21 10:30:00,174.83,175.63,174.65,175.58,126137.0,152.4589,153.1565,152.3019,153.1129,126137.0
2019-05-21 11:00:00,175.61,175.7,174.96,174.99,76659.0,153.1391,153.2176,152.5723,152.5984,76659.0
2019-05-21 11:30:00,174.99,175.02,174.46,174.86,92448.0,152.5984,152.6246,152.1363,152.4851,92448.0
2019-05-21 12:00:00,174.86,174.93,174.56,174.69,55652.0,152.4851,152.5461,152.2235,152.3368,55652.0
2019-05-21 12:30:00,174.72,175.04,174.7,175.04,85106.0,152.363,152.642,152.3455,152.642,85106.0
2019-05-21 13:00:00,175.06,175.47,175.03,175.43,80564.0,152.6595,153.017,152.6333,152.9821,80564.0
2019-05-21 13:30:00,175.45,175.81,175.38,175.5,99237.0,152.9996,153.3135,152.9385,153.0432,99237.0
2019-05-21 14:00:00,175.49,175.78,175.34,175.69,56841.0,153.0345,153.2873,152.9036,153.2089,56841.0
2019-05-21 14:30:00,175.69,175.89,175.64,175.86,72283.0,153.2089,153.3833,153.1653,153.3571,72283.0
2019-05-21 15:00:00,175.86,176.03,175.69,175.81,140011.0,153.3571,153.5054,153.2089,153.3135,140011.0
2019-05-21 15:30:00,175.79,175.9,174.92,175.09,388505.0,153.2961,153.392,152.5374,152.6856,388505.0
2019-05-22 09:30:00,174.63,175.04,173.52,173.97,146729.0,152.2845,152.642,151.3165,151.709,146729.0
2019-05-22 10:00:00,173.92,174.17,173.02,174.09,112730.0,151.6653,151.8834,150.8805,151.8136,112730.0
2019-05-22 10:30:00,174.09,174.22,173.54,173.68,88510.0,151.8136,151.927,151.334,151.4561,88510.0
2019-05-22 11:00:00,173.68,174.25,173.64,174.24,91069.0,151.4561,151.9531,151.4212,151.9444,91069.0
2019-05-22 11:30:00,174.24,174.68,174.23,174.63,146343.0,151.9444,152.3281,151.9357,152.2845,146343.0
2019-05-22 12:00:00,174.65,174.71,174.21,174.21,60108.0,152.3019,152.3543,151.9182,151.9182,60108.0
2019-05-22 12:30:00,174.22,174.25,173.63,173.68,82519.0,151.927,151.9531,151.4125,151.4561,82519.0
2019-05-22 13:00:00,173.68,174.17,173.64,174.15,77307.0,151.4561,151.8834,151.4212,151.8659,77307.0
2019-05-22 13:30:00,174.17,174.96,174.07,174.86,104198.0,151.8834,152.5723,151.7962,152.4851,104198.0
2019-05-22 14:00:00,174.85,174.94,174.45,174.71,93888.0,152.4763,152.5548,152.1275,152.3543,93888.0
2019-05-22 14:30:00,174.72,175.18,174.72,175.05,95126.0,152.363,152.7641,152.363,152.6508,95126.0
2019-05-22 15:00:00,175.05,175.1,174.58,174.62,60570.0,152.6508,152.6944,152.2409,152.2758,60570.0
2019-05-22 15:30:00,174.59,174.92,174.38,174.48,162498.0,152.2496,152.5374,152.0665,152.1537,162498.0
2019-05-23 09:30:00,172.39,172.9,170.66,170.69,172892.0,150.3311,150.7759,148.8225,148.8487,172892.0
2019-05-23 10:00:00,170.69,171.08,169.77,170.54,195187.0,148.8487,149.1888,148.0464,148.7179,195187.0
2019-05-23 10:30:00,170.53,171.82,170.44,171.77,147936.0,148.7091,149.8341,148.6306,149.7905,147936.0
2019-05-23 11:00:00,171.77,172.56,171.63,172.34,217903.0,149.7905,150.4794,149.6684,150.2875,217903.0
2019-05-23 11:30:00,172.34,172.81,171.25,171.4,128793.0,150.2875,150.6974,149.337,149.4678,128793.0
2019-05-23 12:00:00,171.44,171.88,171.37,171.78,78488.0,149.5027,149.8864,149.4416,149.7992,78488.0
2019-05-23 12:30:00,171.78,171.86,171.0,171.01,106867.0,149.7992,149.8689,149.119,149.1277,106867.0
2019-05-23 13:00:00,170.99,171.05,170.47,170.69,144027.0,149.1103,149.1626,148.6568,148.8487,144027.0
2019-05-23 13:30:00,170.68,171.0,170.43,170.46,117081.0,148.8399,149.119,148.6219,148.6481,117081.0
2019-05-23 14:00:00,170.5,170.82,170.1,170.33,158803.0,148.683,148.962,148.3342,148.5347,158803.0
2019-05-23 14:30:00,170.34,171.63,170.1,171.56,398571.0,148.5434,149.6684,148.3342,149.6073,398571.0
2019-05-23 15:00:00,171.57,172.91,171.36,172.7,250120.0,149.6161,150.7846,149.4329,150.6015,250120.0
2019-05-23 15:30:00,172.68,172.91,172.14,172.65,457816.0,150.584,150.7846,150.1131,150.5579,457816.0
2019-05-24 09:30:00,173.68,173.98,172.59,172.86,115460.0,151.4561,151.7177,150.5055,150.741,115460.0
2019-05-24 10:00:00,172.78,173.1,171.77,171.81,106803.0,150.6712,150.9503,149.7905,149.8253,106803.0
2019-05-24 10:30:00,171.83,172.11,171.3,171.42,105270.0,149.8428,150.087,149.3806,149.4852,105270.0
2019-05-24 11:00:00,171.45,171.65,170.97,171.34,96347.0,149.5114,149.6858,149.0928,149.4155,96347.0
2019-05-24 11:30:00,171.34,172.23,171.34,172.05,98520.0,149.4155,150.1916,149.4155,150.0346,98520.0
2019-05-24 12:00:00,172.05,172.22,171.6,172.17,79138.0,150.0346,150.1829,149.6422,150.1393,79138.0
2019-05-24 12:30:00,172.18,172.45,172.11,172.44,60750.0,150.148,150.3834,150.087,150.3747,60750.0
2019-05-24 13:00:00,172.45,172.52,171.92,171.97,60726.0,150.3834,150.4445,149.9213,149.9649,60726.0
2019-05-24 13:30:00,171.97,172.32,171.97,172.22,48524.0,149.9649,150.2701,149.9649,150.1829,48524.0
2019-05-24 14:00:00,172.24,172.33,172.08,172.22,52056.0,150.2003,150.2788,150.0608,150.1829,52056.0
2019-05-24 14:30:00,172.23,172.64,172.18,172.62,64069.0,150.1916,150.5491,150.148,150.5317,64069.0
2019-05-24 15:00:00,172.62,172.72,172.25,172.42,73759.0,150.5317,150.6189,150.209,150.3573,73759.0
2019-05-24 15:30:00,172.39,172.59,172.04,172.18,230724.0,150.3311,150.5055,150.0259,150.148,230724.0
2019-05-28 09:30:00,173.0,173.96,172.9,173.75,122806.0,150.8631,151.7002,150.7759,151.5171,122806.0
2019-05-28 10:00:00,173.75,174.01,173.42,173.69,129534.0,151.5171,151.7438,151.2293,151.4648,129534.0
2019-05-28 10:30:00,173.68,173.69,172.74,172.95,74457.0,151.4561,151.4648,150.6363,150.8195,74457.0
2019-05-28 11:00:00,172.91,173.35,172.83,173.03,99055.0,150.7846,151.1683,150.7148,150.8892,99055.0
2019-05-28 11:30:00,173.01,173.13,172.7,172.92,73077.0,150.8718,150.9764,150.6015,150.7933,73077.0
2019-05-28 12:00:00,172.95,173.59,172.81,173.56,40779.0,150.8195,151.3776,150.6974,151.3514,40779.0
2019-05-28 12:30:00,173.55,173.64,172.9,172.9,54213.0,151.3427,151.4212,150.7759,150.7759,54213.0
2019-05-28 13:00:00,172.87,173.12,172.64,172.64,34744.0,150.7497,150.9677,150.5491,150.5491,34744.0
2019-05-28 13:30:00,172.62,172.95,172.56,172.59,56318.0,150.5317,150.8195,150.4794,150.5055,56318.0
2019-05-28 14:00:00,172.57,172.6,171.95,172.12,76379.0,150.4881,150.5143,149.9474,150.0957,76379.0
2019-05-28 14:30:00,172.1,172.1,171.42,171.72,99650.0,150.0782,150.0782,149.4852,149.7469,99650.0
2019-05-28 15:00:00,171.66,171.66,171.05,171.15,223937.0,149.6945,149.6945,149.1626,149.2498,223937.0
2019-05-28 15:30:00,171.16,171.16,169.74,169.81,714676.0,149.2585,149.2585,148.0202,148.0813,714676.0
2019-05-29 09:30:00,169.44,169.78,168.13,168.66,309356.0,147.7586,148.0551,146.6162,147.0784,309356.0
2019-05-29 10:00:00,168.68,169.04,168.17,169.0,190107.0,147.0959,147.4098,146.6511,147.3749,190107.0
2019-05-29 10:30:00,169.01,169.45,168.99,169.12,141552.0,147.3836,147.7673,147.3662,147.4796,141552.0
2019-05-29 11:00:00,169.09,169.52,168.71,168.97,137578.0,147.4534,147.8284,147.122,147.3487,137578.0
2019-05-29 11:30:00,168.97,169.38,168.7,168.89,167887.0,147.3487,147.7063,147.1133,147.279,167887.0
2019-05-29 12:00:00,168.87,169.36,168.72,169.34,107072.0,147.2615,147.6888,147.1307,147.6714,107072.0
2019-05-29 12:30:00,169.32,169.44,168.69,168.8,85248.0,147.654,147.7586,147.1046,147.2005,85248.0
2019-05-29 13:00:00,168.81,169.47,168.72,169.45,106614.0,147.2092,147.7848,147.1307,147.7673,106614.0
2019-05-29 13:30:00,169.41,169.48,169.16,169.2,86799.0,147.7324,147.7935,147.5144,147.5493,86799.0
2019-05-29 14:00:00,169.21,169.47,168.87,169.09,82450.0,147.558,147.7848,147.2615,147.4534,82450.0
2019-05-29 14:30:00,169.07,169.08,168.63,168.8,121343.0,147.436,147.4447,147.0523,147.2005,121343.0
2019-05-29 15:00:00,168.78,169.24,168.5,169.07,126793.0,147.1831,147.5842,146.9389,147.436,126793.0
2019-05-29 15:30:00,169.06,169.61,168.74,168.91,343750.0,147.4272,147.9069,147.1482,147.2964,343750.0
2019-05-30 09:30:00,168.93,169.69,168.79,168.89,110432.0,148.0788,148.745,147.9561,148.0437,110432.0
2019-05-30 10:00:00,168.91,168.96,168.18,168.75,73363.0,148.0612,148.1051,147.4213,147.921,73363.0
2019-05-30 10:30:00,168.75,169.37,168.75,169.25,94412.0,147.921,148.4645,147.921,148.3593,94412.0
2019-05-30 11:00:00,169.21,169.25,168.16,168.31,103132.0,148.3242,148.3593,147.4038,147.5353,103132.0
2019-05-30 11:30:00,168.31,168.61,168.02,168.13,103640.0,147.5353,147.7983,147.2811,147.3775,103640.0
2019-05-30 12:00:00,168.16,168.53,167.99,168.31,100226.0,147.4038,147.7281,147.2548,147.5353,100226.0
2019-05-30 12:30:00,168.29,169.01,168.25,169.01,59689.0,147.5178,148.1489,147.4827,148.1489,59689.0
2019-05-30 13:00:00,169.02,169.24,168.96,169.07,49146.0,148.1577,148.3505,148.1051,148.2015,49146.0
2019-05-30 13:30:00,169.05,169.05,168.65,168.9,69107.0,148.184,148.184,147.8333,148.0525,69107.0
2019-05-30 14:00:00,168.9,169.13,168.82,168.97,64043.0,148.0525,148.2541,147.9823,148.1138,64043.0
2019-05-30 14:30:00,168.93,169.63,168.83,169.63,142908.0,148.0788,148.6924,147.9911,148.6924,142908.0
2019-05-30 15:00:00,169.66,169.66,169.04,169.49,96799.0,148.7187,148.7187,148.1752,148.5696,96799.0
2019-05-30 15:30:00,169.49,169.87,169.29,169.49,338787.0,148.5696,148.9027,148.3943,148.5696,338787.0
2019-05-31 09:30:00,167.25,167.93,164.39,165.97,442747.0,146.6061,147.2022,144.0991,145.4841,442747.0
2019-05-31 10:00:00,165.94,166.46,165.7,165.97,154222.0,145.4578,145.9136,145.2475,145.4841,154222.0
2019-05-31 10:30:00,166.0,166.08,165.18,165.82,367151.0,145.5104,145.5805,144.7916,145.3526,367151.0
2019-05-31 11:00:00,165.82,166.99,165.72,166.82,191902.0,145.3526,146.3782,145.265,146.2292,191902.0
2019-05-31 11:30:00,166.87,167.43,166.66,167.27,93569.0,146.273,146.7639,146.089,146.6237,93569.0
2019-05-31 12:00:00,167.26,167.27,166.46,166.51,74013.0,146.6149,146.6237,145.9136,145.9575,74013.0
2019-05-31 12:30:00,166.5,167.11,166.29,166.63,84338.0,145.9487,146.4834,145.7646,146.0627,84338.0
2019-05-31 13:00:00,166.67,166.98,166.44,166.83,208842.0,146.0977,146.3695,145.8961,146.238,208842.0
2019-05-31 13:30:00,166.8,167.05,166.73,166.82,122225.0,146.2117,146.4308,146.1503,146.2292,122225.0
2019-05-31 14:00:00,166.85,166.95,165.91,166.06,96628.0,146.2555,146.3432,145.4315,145.563,96628.0
2019-05-31 14:30:00,166.07,166.8,165.95,166.67,143741.0,145.5718,146.2117,145.4666,146.0977,143741.0
2019-05-31 15:00:00,166.66,166.72,166.23,166.68,156705.0,146.089,146.1416,145.712,146.1065,156705.0
2019-05-31 15:30:00,166.69,166.89,166.58,166.77,619303.0,146.1153,146.2906,146.0188,146.1854,619303.0
2019-06-03 09:30:00,166.64,168.11,166.44,166.73,111211.0,146.0714,147.36,145.8961,146.1503,111211.0
2019-06-03 10:00:00,166.65,168.34,166.09,168.34,81205.0,146.0802,147.5616,145.5893,147.5616,81205.0
2019-06-03 10:30:00,168.28,168.62,167.92,168.36,84543.0,147.509,147.807,147.1934,147.5791,84543.0
2019-06-03 11:00:00,168.3,168.35,167.22,167.34,108216.0,147.5265,147.5704,146.5798,146.685,108216.0
2019-06-03 11:30:00,167.34,167.66,167.09,167.19,70499.0,146.685,146.9655,146.4659,146.5535,70499.0
2019-06-03 12:00:00,167.2,167.39,166.51,166.51,56963.0,146.5623,146.7289,145.9575,145.9575,56963.0
2019-06-03 12:30:00,166.55,167.0,166.4,166.53,78206.0,145.9925,146.387,145.8611,145.975,78206.0
2019-06-03 13:00:00,166.53,167.87,166.33,167.31,99825.0,145.975,147.1496,145.7997,146.6587,99825.0
2019-06-03 13:30:00,167.33,167.54,166.52,167.52,81129.0,146.6763,146.8603,145.9662,146.8428,81129.0
2019-06-03 14:00:00,167.55,167.83,167.16,167.21,57626.0,146.8691,147.1145,146.5272,146.5711,57626.0
2019-06-03 14:30:00,167.27,167.4,166.21,166.31,88007.0,146.6237,146.7376,145.6945,145.7822,88007.0
2019-06-03 15:00:00,166.3,166.54,165.7,165.82,209753.0,145.7734,145.9838,145.2475,145.3526,209753.0
2019-06-03 15:30:00,165.82,166.39,165.58,166.24,531199.0,145.3526,145.8523,145.1423,145.7208,531199.0
2019-06-04 09:30:00,167.98,168.33,167.04,168.0,198518.0,147.246,147.5528,146.4221,147.2636,198518.0
2019-06-04 10:00:00,167.97,168.85,167.87,168.76,125205.0,147.2373,148.0086,147.1496,147.9298,125205.0
2019-06-04 10:30:00,168.78,168.96,168.18,168.54,115818.0,147.9473,148.1051,147.4213,147.7369,115818.0
2019-06-04 11:00:00,168.52,170.07,168.46,169.75,182987.0,147.7194,149.0781,147.6668,148.7976,182987.0
2019-06-04 11:30:00,169.76,170.24,169.61,170.23,163992.0,148.8063,149.2271,148.6748,149.2183,163992.0
2019-06-04 12:00:00,170.25,170.47,169.7,169.75,129919.0,149.2358,149.4287,148.7537,148.7976,129919.0
2019-06-04 12:30:00,169.74,170.33,169.56,170.18,82532.0,148.7888,149.306,148.631,149.1745,82532.0
2019-06-04 13:00:00,170.2,170.21,169.59,170.11,70178.0,149.192,149.2008,148.6573,149.1131,70178.0
2019-06-04 13:30:00,170.09,170.14,169.63,169.8,110233.0,149.0956,149.1394,148.6924,148.8414,110233.0
2019-06-04 14:00:00,169.83,169.94,169.45,169.82,76091.0,148.8677,148.9641,148.5346,148.8589,76091.0
2019-06-04 14:30:00,169.81,169.96,169.52,169.52,144847.0,148.8502,148.9816,148.5959,148.5959,144847.0
2019-06-04 15:00:00,169.52,170.26,169.5,170.26,112633.0,148.5959,149.2446,148.5784,149.2446,112633.0
2019-06-04 15:30:00,170.26,170.59,169.99,170.41,448205.0,149.2446,149.5339,149.0079,149.3761,448205.0
2019-06-05 09:30:00,171.0,172.55,170.71,171.78,256743.0,149.8933,151.2519,149.6391,150.577,256743.0
2019-06-05 10:00:00,171.83,172.47,171.37,172.12,125406.0,150.6208,151.1818,150.2176,150.875,125406.0
2019-06-05 10:30:00,172.08,172.12,171.44,171.77,139172.0,150.84,150.875,150.279,150.5682,139172.0
2019-06-05 11:00:00,171.83,172.52,171.8,172.18,129191.0,150.6208,151.2257,150.5945,150.9276,129191.0
2019-06-05 11:30:00,172.24,172.59,172.18,172.38,122080.0,150.9802,151.287,150.9276,151.1029,122080.0
2019-06-05 12:00:00,172.34,172.53,171.94,172.33,109458.0,151.0679,151.2344,150.7172,151.0591,109458.0
2019-06-05 12:30:00,172.3,172.47,171.89,172.33,81695.0,151.0328,151.1818,150.6734,151.0591,81695.0
2019-06-05 13:00:00,172.32,172.74,172.32,172.7,130944.0,151.0503,151.4185,151.0503,151.3834,130944.0
2019-06-05 13:30:00,172.68,172.81,172.47,172.74,72462.0,151.3659,151.4799,151.1818,151.4185,72462.0
2019-06-05 14:00:00,172.7,173.05,172.64,172.75,83654.0,151.3834,151.6902,151.3308,151.4273,83654.0
2019-06-05 14:30:00,172.77,172.88,172.22,172.31,113286.0,151.4448,151.5412,150.9627,151.0416,113286.0
2019-06-05 15:00:00,172.21,172.5,172.18,172.35,120419.0,150.9539,151.2081,150.9276,151.0766,120419.0
2019-06-05 15:30:00,172.37,172.52,171.29,172.46,349262.0,151.0942,151.2257,150.1475,151.1731,349262.0
2019-06-06 09:30:00,172.18,172.25,170.69,170.99,136920.0,150.9276,150.989,149.6215,149.8845,136920.0
2019-06-06 10:00:00,171.1,171.34,169.69,169.72,90431.0,149.9809,150.1913,148.745,148.7713,90431.0
2019-06-06 10:30:00,169.72,170.7,169.63,170.41,73650.0,148.7713,149.6303,148.6924,149.3761,73650.0
2019-06-06 11:00:00,170.44,170.92,170.26,170.89,65933.0,149.4024,149.8231,149.2446,149.7968,65933.0
2019-06-06 11:30:00,170.9,171.01,170.24,170.46,114681.0,149.8056,149.902,149.2271,149.4199,114681.0
2019-06-06 12:00:00,170.42,170.63,170.37,170.44,50088.0,149.3849,149.5689,149.341,149.4024,50088.0
2019-06-06 12:30:00,170.4,170.53,169.98,170.24,56228.0,149.3673,149.4813,148.9992,149.2271,56228.0
2019-06-06 13:00:00,170.29,170.44,170.27,170.44,66150.0,149.2709,149.4024,149.2534,149.4024,66150.0
2019-06-06 13:30:00,170.47,170.51,169.99,170.09,72976.0,149.4287,149.4637,149.0079,149.0956,72976.0
2019-06-06 14:00:00,170.1,170.38,169.96,170.03,84249.0,149.1044,149.3498,148.9816,149.043,84249.0
2019-06-06 14:30:00,170.04,170.96,169.96,170.68,203224.0,149.0518,149.8582,148.9816,149.6128,203224.0
2019-06-06 15:00:00,170.68,171.37,170.62,171.25,103187.0,149.6128,150.2176,149.5602,150.1124,103187.0
2019-06-06 15:30:00,171.22,171.51,170.46,170.7,298604.0,150.0861,150.3403,149.4199,149.6303,298604.0
2019-06-07 09:30:00,170.95,171.48,170.53,171.3,160222.0,149.8494,150.314,149.4813,150.1562,160222.0
2019-06-07 10:00:00,171.27,171.71,171.25,171.52,117071.0,150.1299,150.5156,150.1124,150.3491,117071.0
2019-06-07 10:30:00,171.54,172.53,171.54,172.18,139822.0,150.3666,151.2344,150.3666,150.9276,139822.0
2019-06-07 11:00:00,172.16,172.2,171.64,171.87,78324.0,150.9101,150.9452,150.4543,150.6559,78324.0
2019-06-07 11:30:00,171.85,171.88,171.4,171.69,73482.0,150.6384,150.6646,150.2439,150.4981,73482.0
2019-06-07 12:00:00,171.71,172.19,171.65,172.12,95325.0,150.5156,150.9364,150.463,150.875,95325.0
2019-06-07 12:30:00,172.12,172.36,171.88,172.36,80500.0,150.875,151.0854,150.6646,151.0854,80500.0
2019-06-07 13:00:00,172.38,172.5,172.27,172.32,80025.0,151.1029,151.2081,151.0065,151.0503,80025.0
2019-06-07 13:30:00,172.35,172.5,172.21,172.46,56456.0,151.0766,151.2081,150.9539,151.1731,56456.0
2019-06-07 14:00:00,172.45,172.47,171.9,172.01,88520.0,151.1643,151.1818,150.6822,150.7786,88520.0
2019-06-07 14:30:00,172.05,172.25,171.84,171.86,83483.0,150.8137,150.989,150.6296,150.6471,83483.0
2019-06-07 15:00:00,171.84,172.25,171.76,172.18,102587.0,150.6296,150.989,150.5595,150.9276,102587.0
2019-06-07 15:30:00,172.17,172.2,171.77,171.85,236205.0,150.9189,150.9452,150.5682,150.6384,236205.0
2019-06-10 09:30:00,173.53,174.68,173.13,174.31,164474.0,152.111,153.119,151.7604,152.7947,164474.0
2019-06-10 10:00:00,174.25,174.47,174.05,174.39,133056.0,152.7421,152.935,152.5668,152.8648,133056.0
2019-06-10 10:30:00,174.42,174.93,174.24,174.58,82788.0,152.8911,153.3382,152.7334,153.0314,82788.0
2019-06-10 11:00:00,174.56,174.61,173.95,174.12,62540.0,153.0139,153.0577,152.4791,152.6282,62540.0
2019-06-10 11:30:00,174.09,174.76,173.98,174.63,58307.0,152.6019,153.1892,152.5054,153.0752,58307.0
2019-06-10 12:00:00,174.64,174.66,173.73,173.81,64183.0,153.084,153.1015,152.2863,152.3564,64183.0
2019-06-10 12:30:00,173.83,173.98,173.4,173.46,53023.0,152.374,152.5054,151.997,152.0496,53023.0
2019-06-10 13:00:00,173.47,173.9,173.47,173.62,72059.0,152.0584,152.4353,152.0584,152.1899,72059.0
2019-06-10 13:30:00,173.64,173.98,173.4,173.41,58430.0,152.2074,152.5054,151.997,152.0058,58430.0
2019-06-10 14:00:00,173.43,173.48,172.89,173.12,64455.0,152.0233,152.0672,151.55,151.7516,64455.0
2019-06-10 14:30:00,173.05,173.46,173.01,173.35,78388.0,151.6902,152.0496,151.6552,151.9532,78388.0
2019-06-10 15:00:00,173.33,173.43,172.77,172.83,105676.0,151.9357,152.0233,151.4448,151.4974,105676.0
2019-06-10 15:30:00,172.83,173.05,172.07,172.35,403000.0,151.4974,151.6902,150.8312,151.0766,403000.0
2019-06-11 09:30:00,173.14,173.76,171.83,171.87,93059.0,151.7691,152.3126,150.6208,150.6559,93059.0
2019-06-11 10:00:00,171.9,172.01,171.2,171.51,79140.0,150.6822,150.7786,150.0686,150.3403,79140.0
2019-06-11 10:30:00,171.63,171.73,170.38,170.77,92303.0,150.4455,150.5332,149.3498,149.6917,92303.0
2019-06-11 11:00:00,170.74,170.97,170.36,170.39,77242.0,149.6654,149.867,149.3323,149.3586,77242.0
2019-06-11 11:30:00,170.43,170.43,169.91,169.94,70732.0,149.3936,149.3936,148.9378,148.9641,70732.0
2019-06-11 12:00:00,169.9,169.96,169.1,169.18,71687.0,148.929,148.9816,148.2278,148.2979,71687.0
2019-06-11 12:30:00,169.2,169.41,168.93,169.08,91508.0,148.3154,148.4995,148.0788,148.2103,91508.0
2019-06-11 13:00:00,169.04,169.93,169.02,169.7,63578.0,148.1752,148.9553,148.1577,148.7537,63578.0
2019-06-11 13:30:00,169.71,170.53,169.59,170.5,72709.0,148.7625,149.4813,148.6573,149.455,72709.0
2019-06-11 14:00:00,170.49,171.02,170.49,170.91,75746.0,149.4462,149.9108,149.4462,149.8144,75746.0
2019-06-11 14:30:00,170.91,170.95,170.15,170.26,73204.0,149.8144,149.8494,149.1482,149.2446,73204.0
2019-06-11 15:00:00,170.23,170.35,169.9,170.34,98208.0,149.2183,149.3235,148.929,149.3147,98208.0
2019-06-11 15:30:00,170.33,171.06,170.33,171.01,313892.0,149.306,149.9459,149.306,149.902,313892.0
2019-06-12 09:30:00,170.81,172.03,169.64,171.47,153397.0,149.7267,150.7961,148.7011,150.3053,153397.0
2019-06-12 10:00:00,171.49,171.62,170.94,171.22,82797.0,150.3228,150.4367,149.8407,150.0861,82797.0
2019-06-12 10:30:00,171.21,171.56,170.81,170.84,87029.0,150.0773,150.3841,149.7267,149.753,87029.0
2019-06-12 11:00:00,170.79,171.21,170.57,171.04,86583.0,149.7092,150.0773,149.5163,149.9283,86583.0
2019-06-12 11:30:00,171.02,171.18,170.8,170.85,71628.0,149.9108,150.051,149.718,149.7618,71628.0
2019-06-12 12:00:00,170.81,170.84,170.43,170.63,84913.0,149.7267,149.753,149.3936,149.5689,84913.0
2019-06-12 12:30:00,170.64,171.19,170.5,171.12,74187.0,149.5777,150.0598,149.455,149.9985,74187.0
2019-06-12 13:00:00,171.13,171.19,170.9,171.01,45822.0,150.0072,150.0598,149.8056,149.902,45822.0
2019-06-12 13:30:00,171.01,171.11,170.73,171.11,50717.0,149.902,149.9897,149.6566,149.9897,50717.0
2019-06-12 14:00:00,171.12,171.2,170.78,171.02,98818.0,149.9985,150.0686,149.7004,149.9108,98818.0
2019-06-12 14:30:00,171.01,171.24,170.98,171.15,75511.0,149.902,150.1036,149.8757,150.0248,75511.0
2019-06-12 15:00:00,171.15,171.19,170.82,170.99,118360.0,150.0248,150.0598,149.7355,149.8845,118360.0
2019-06-12 15:30:00,171.0,171.44,170.93,171.23,277980.0,149.8933,150.279,149.8319,150.0949,277980.0
2019-06-13 09:30:00,169.46,170.23,168.39,168.53,361612.0,148.5434,149.2183,147.6054,147.7281,361612.0
2019-06-13 10:00:00,168.55,168.69,167.45,168.4,280278.0,147.7457,147.8684,146.7814,147.6142,280278.0
2019-06-13 10:30:00,168.41,169.1,167.79,167.88,188797.0,147.623,148.2278,147.0795,147.1584,188797.0
2019-06-13 11:00:00,167.93,168.17,167.65,167.78,158259.0,147.2022,147.4126,146.9568,147.0707,158259.0
2019-06-13 11:30:00,167.78,167.83,167.42,167.57,170209.0,147.0707,147.1145,146.7552,146.8866,170209.0
2019-06-13 12:00:00,167.55,167.76,167.07,167.3,147019.0,146.8691,147.0532,146.4484,146.65,147019.0
2019-06-13 12:30:00,167.31,167.75,167.3,167.52,123907.0,146.6587,147.0444,146.65,146.8428,123907.0
2019-06-13 13:00:00,167.52,167.68,167.42,167.48,131883.0,146.8428,146.9831,146.7552,146.8077,131883.0
2019-06-13 13:30:00,167.47,167.55,166.89,167.06,194374.0,146.799,146.8691,146.2906,146.4396,194374.0
2019-06-13 14:00:00,167.07,167.26,166.39,166.88,201310.0,146.4484,146.6149,145.8523,146.2818,201310.0
2019-06-13 14:30:00,166.93,167.16,166.73,167.02,167094.0,146.3256,146.5272,146.1503,146.4045,167094.0
2019-06-13 15:00:00,167.01,167.36,166.74,167.36,256466.0,146.3958,146.7026,146.1591,146.7026,256466.0
2019-06-13 15:30:00,167.36,167.48,166.89,167.18,686394.0,146.7026,146.8077,146.2906,146.5448,686394.0
2019-06-14 09:30:00,167.48,167.66,165.91,165.95,280140.0,146.8077,146.9655,145.4315,145.4666,280140.0
2019-06-14 10:00:00,165.81,166.1,164.82,165.58,310319.0,145.3439,145.5981,144.4761,145.1423,310319.0
2019-06-14 10:30:00,165.59,166.82,165.36,166.52,227676.0,145.151,146.2292,144.9494,145.9662,227676.0
2019-06-14 11:00:00,166.54,166.7,166.02,166.62,98770.0,145.9838,146.124,145.528,146.0539,98770.0
2019-06-14 11:30:00,166.63,166.77,166.43,166.56,103200.0,146.0627,146.1854,145.8873,146.0013,103200.0
2019-06-14 12:00:00,166.56,166.78,166.39,166.75,78845.0,146.0013,146.1941,145.8523,146.1679,78845.0
2019-06-14 12:30:00,166.75,167.19,166.72,167.14,136163.0,146.1679,146.5535,146.1416,146.5097,136163.0
2019-06-14 13:00:00,167.13,167.14,166.7,166.71,100060.0,146.5009,146.5097,146.124,146.1328,100060.0
2019-06-14 13:30:00,166.72,166.86,166.4,166.49,64207.0,146.1416,146.2643,145.8611,145.9399,64207.0
2019-06-14 14:00:00,166.5,166.96,166.47,166.96,91478.0,145.9487,146.3519,145.9224,146.3519,91478.0
2019-06-14 14:30:00,166.96,167.15,166.57,166.74,87178.0,146.3519,146.5185,146.0101,146.1591,87178.0
2019-06-14 15:00:00,166.76,167.19,166.73,167.06,114599.0,146.1766,146.5535,146.1503,146.4396,114599.0
2019-06-14 15:30:00,167.05,167.2,166.81,166.99,386070.0,146.4308,146.5623,146.2204,146.3782,386070.0
2019-06-17 09:30:00,165.77,165.77,164.23,164.5,311941.0,145.3088,145.3088,143.9589,144.1956,311941.0
2019-06-17 10:00:00,164.59,165.21,164.16,164.8,334809.0,144.2745,144.8179,143.8975,144.4585,334809.0
2019-06-17 10:30:00,164.81,165.03,164.44,164.81,303095.0,144.4673,144.6602,144.143,144.4673,303095.0
2019-06-17 11:00:00,164.81,165.23,164.54,164.98,340864.0,144.4673,144.8355,144.2306,144.6163,340864.0
2019-06-17 11:30:00,164.98,165.16,164.85,164.9,138260.0,144.6163,144.7741,144.5024,144.5462,138260.0
2019-06-17 12:00:00,164.87,164.98,164.61,164.7,148817.0,144.5199,144.6163,144.292,144.3709,148817.0
2019-06-17 12:30:00,164.7,165.02,164.61,164.95,166419.0,144.3709,144.6514,144.292,144.59,166419.0
2019-06-17 13:00:00,164.95,165.19,164.81,164.91,141228.0,144.59,144.8004,144.4673,144.555,141228.0
2019-06-17 13:30:00,164.93,165.34,164.88,165.21,196293.0,144.5725,144.9319,144.5287,144.8179,196293.0
2019-06-17 14:00:00,165.21,165.34,164.83,164.87,165672.0,144.8179,144.9319,144.4848,144.5199,165672.0
2019-06-17 14:30:00,164.89,164.96,164.59,164.64,212244.0,144.5374,144.5988,144.2745,144.3183,212244.0
2019-06-17 15:00:00,164.64,165.2,164.63,165.09,220171.0,144.3183,144.8092,144.3095,144.7127,220171.0
2019-06-17 15:30:00,165.08,165.13,164.52,164.66,549699.0,144.704,144.7478,144.2131,144.3358,549699.0
2019-06-18 09:30:00,165.92,167.45,165.16,166.99,456533.0,145.4403,146.7814,144.7741,146.3782,456533.0
2019-06-18 10:00:00,166.98,167.46,166.85,167.11,246554.0,146.3695,146.7902,146.2555,146.4834,246554.0
2019-06-18 10:30:00,167.11,167.19,166.6,166.94,168031.0,146.4834,146.5535,146.0364,146.3344,168031.0
2019-06-18 11:00:00,166.98,167.35,166.72,167.08,206609.0,146.3695,146.6938,146.1416,146.4571,206609.0
2019-06-18 11:30:00,167.07,167.15,166.76,166.79,102822.0,146.4484,146.5185,146.1766,146.2029,102822.0
2019-06-18 12:00:00,166.79,167.03,166.45,166.73,156136.0,146.2029,146.4133,145.9049,146.1503,156136.0
2019-06-18 12:30:00,166.75,166.84,166.55,166.62,66660.0,146.1679,146.2467,145.9925,146.0539,66660.0
2019-06-18 13:00:00,166.6,166.6,166.03,166.06,170952.0,146.0364,146.0364,145.5367,145.563,170952.0
2019-06-18 13:30:00,166.08,166.29,165.85,165.99,150464.0,145.5805,145.7646,145.3789,145.5017,150464.0
2019-06-18 14:00:00,166.01,166.89,165.94,166.86,425622.0,145.5192,146.2906,145.4578,146.2643,425622.0
2019-06-18 14:30:00,166.87,166.87,166.24,166.3,139889.0,146.273,146.273,145.7208,145.7734,139889.0
2019-06-18 15:00:00,166.26,166.4,165.84,165.91,178072.0,145.7383,145.8611,145.3702,145.4315,178072.0
2019-06-18 15:30:00,165.89,165.94,165.31,165.51,584450.0,145.414,145.4578,144.9056,145.0809,584450.0
2019-06-19 09:30:00,165.83,166.5,163.51,164.08,410769.0,145.3614,145.9487,143.3278,143.8274,410769.0
2019-06-19 10:00:00,164.15,164.5,163.5,163.99,313722.0,143.8888,144.1956,143.319,143.7485,313722.0
2019-06-19 10:30:00,164.04,164.78,163.88,164.71,172236.0,143.7923,144.441,143.6521,144.3796,172236.0
2019-06-19 11:00:00,164.72,165.02,164.56,164.85,167732.0,144.3884,144.6514,144.2482,144.5024,167732.0
2019-06-19 11:30:00,164.87,165.1,164.72,164.8,121967.0,144.5199,144.7215,144.3884,144.4585,121967.0
2019-06-19 12:00:00,164.79,164.89,164.62,164.73,76685.0,144.4498,144.5374,144.3008,144.3972,76685.0
2019-06-19 12:30:00,164.71,164.83,164.46,164.73,64938.0,144.3796,144.4848,144.1605,144.3972,64938.0
2019-06-19 13:00:00,164.73,164.96,164.57,164.74,100926.0,144.3972,144.5988,144.2569,144.4059,100926.0
2019-06-19 13:30:00,164.74,165.06,164.72,165.06,103480.0,144.4059,144.6864,144.3884,144.6864,103480.0
2019-06-19 14:00:00,165.11,165.93,164.62,165.8,215793.0,144.7303,145.4491,144.3008,145.3351,215793.0
2019-06-19 14:30:00,165.83,166.49,165.74,166.38,178590.0,145.3614,145.9399,145.2825,145.8435,178590.0
2019-06-19 15:00:00,166.37,166.52,165.78,165.81,217330.0,145.8348,145.9662,145.3176,145.3439,217330.0
2019-06-19 15:30:00,165.8,166.1,165.49,165.89,482908.0,145.3351,145.5981,145.0634,145.414,482908.0
2019-06-20 09:30:00,168.21,168.56,167.43,168.0,260957.0,147.4476,147.7544,146.7639,147.2636,260957.0
2019-06-20 10:00:00,167.9,168.32,167.15,167.87,135123.0,147.1759,147.5441,146.5185,147.1496,135123.0
2019-06-20 10:30:00,167.91,168.22,167.61,167.73,103418.0,147.1847,147.4564,146.9217,147.0269,103418.0
2019-06-20 11:00:00,167.75,167.88,167.26,167.56,125886.0,147.0444,147.1584,146.6149,146.8779,125886.0
2019-06-20 11:30:00,167.58,167.59,167.01,167.36,129397.0,146.8954,146.9042,146.3958,146.7026,129397.0
2019-06-20 12:00:00,167.41,167.56,166.65,167.33,88393.0,146.7464,146.8779,146.0802,146.6763,88393.0
2019-06-20 12:30:00,167.32,167.55,167.02,167.55,83583.0,146.6675,146.8691,146.4045,146.8691,83583.0
2019-06-20 13:00:00,167.55,168.06,167.42,168.01,74538.0,146.8691,147.3162,146.7552,147.2723,74538.0
2019-06-20 13:30:00,168.0,168.05,167.58,167.58,88997.0,147.2636,147.3074,146.8954,146.8954,88997.0
2019-06-20 14:00:00,167.55,168.17,167.53,168.0,112458.0,146.8691,147.4126,146.8516,147.2636,112458.0
2019-06-20 14:30:00,168.0,168.06,167.76,167.89,103663.0,147.2636,147.3162,147.0532,147.1671,103663.0
2019-06-20 15:00:00,167.89,168.07,167.7,167.93,147769.0,147.1671,147.3249,147.0006,147.2022,147769.0
2019-06-20 15:30:00,167.88,167.91,167.42,167.43,498268.0,147.1584,147.1847,146.7552,146.7639,498268.0
2019-06-21 09:30:00,167.63,168.39,167.0,168.09,800646.0,146.9392,147.6054,146.387,147.3425,800646.0
2019-06-21 10:00:00,168.13,169.4,168.05,169.17,271472.0,147.3775,148.4908,147.3074,148.2891,271472.0
2019-06-21 10:30:00,169.2,169.85,169.03,169.58,208958.0,148.3154,148.8852,148.1664,148.6485,208958.0
2019-06-21 11:00:00,169.58,170.42,169.58,170.23,233210.0,148.6485,149.3849,148.6485,149.2183,233210.0
2019-06-21 11:30:00,170.22,170.4,169.83,170.21,80627.0,149.2095,149.3673,148.8677,149.2008,80627.0
2019-06-21 12:00:00,170.2,170.35,169.81,170.0,60364.0,149.192,149.3235,148.8502,149.0167,60364.0
2019-06-21 12:30:00,169.96,169.97,169.57,169.68,79547.0,148.9816,148.9904,148.6398,148.7362,79547.0
2019-06-21 13:00:00,169.64,169.7,169.17,169.27,61787.0,148.7011,148.7537,148.2891,148.3768,61787.0
2019-06-21 13:30:00,169.29,169.57,169.28,169.47,68025.0,148.3943,148.6398,148.3856,148.5521,68025.0
2019-06-21 14:00:00,169.5,169.65,169.32,169.62,87802.0,148.5784,148.7099,148.4206,148.6836,87802.0
2019-06-21 14:30:00,169.58,169.76,169.3,169.39,128032.0,148.6485,148.8063,148.4031,148.482,128032.0
2019-06-21 15:00:00,169.39,169.72,169.39,169.6,155026.0,148.482,148.7713,148.482,148.6661,155026.0
2019-06-21 15:30:00,169.58,169.75,168.78,168.89,442895.0,148.6485,148.7976,147.9473,148.0437,442895.0
2019-06-24 09:30:00,168.97,169.24,167.17,168.03,132633.0,148.1138,148.3505,146.536,147.2899,132633.0
2019-06-24 10:00:00,168.02,168.85,168.01,168.59,72626.0,147.2811,148.0086,147.2723,147.7807,72626.0
2019-06-24 10:30:00,168.6,168.6,168.2,168.43,62481.0,147.7895,147.7895,147.4389,147.6405,62481.0
2019-06-24 11:00:00,168.42,168.46,167.98,168.42,91653.0,147.6317,147.6668,147.246,147.6317,91653.0
2019-06-24 11:30:00,168.4,168.63,168.32,168.39,57192.0,147.6142,147.8158,147.5441,147.6054,57192.0
2019-06-24 12:00:00,168.4,168.54,168.14,168.14,51069.0,147.6142,147.7369,147.3863,147.3863,51069.0
2019-06-24 12:30:00,168.13,168.28,167.99,168.25,65979.0,147.3775,147.509,147.2548,147.4827,65979.0
2019-06-24 13:00:00,168.25,168.57,168.24,168.4,57355.0,147.4827,147.7632,147.4739,147.6142,57355.0
2019-06-24 13:30:00,168.42,168.59,168.0,168.14,86193.0,147.6317,147.7807,147.2636,147.3863,86193.0
2019-06-24 14:00:00,168.15,168.34,168.0,168.14,93217.0,147.395,147.5616,147.2636,147.3863,93217.0
2019-06-24 14:30:00,168.14,168.3,168.01,168.03,75726.0,147.3863,147.5265,147.2723,147.2899,75726.0
2019-06-24 15:00:00,168.03,168.07,167.56,167.66,164701.0,147.2899,147.3249,146.8779,146.9655,164701.0
2019-06-24 15:30:00,167.67,167.72,166.9,167.25,374250.0,146.9743,147.0181,146.2993,146.6061,374250.0
2019-06-25 09:30:00,167.27,167.76,165.59,165.8,111299.0,146.6237,147.0532,145.151,145.3351,111299.0
2019-06-25 10:00:00,165.86,165.87,163.95,165.05,254360.0,145.3877,145.3965,143.7135,144.6777,254360.0
2019-06-25 10:30:00,165.05,165.54,164.95,165.28,154318.0,144.6777,145.1072,144.59,144.8793,154318.0
2019-06-25 11:00:00,165.3,166.31,165.11,166.09,136366.0,144.8968,145.7822,144.7303,145.5893,136366.0
2019-06-25 11:30:00,166.1,166.12,165.51,165.81,51570.0,145.5981,145.6156,145.0809,145.3439,51570.0
2019-06-25 12:00:00,165.78,166.25,165.76,165.97,68107.0,145.3176,145.7296,145.3,145.4841,68107.0
2019-06-25 12:30:00,165.96,166.36,165.65,166.1,83181.0,145.4754,145.826,145.2036,145.5981,83181.0
2019-06-25 13:00:00,166.08,166.42,165.69,166.36,55135.0,145.5805,145.8786,145.2387,145.826,55135.0
2019-06-25 13:30:00,166.36,166.57,166.13,166.2,88450.0,145.826,146.0101,145.6244,145.6857,88450.0
2019-06-25 14:00:00,166.17,166.49,165.78,165.82,82704.0,145.6594,145.9399,145.3176,145.3526,82704.0
2019-06-25 14:30:00,165.83,166.7,165.58,166.66,118150.0,145.3614,146.124,145.1423,146.089,118150.0
2019-06-25 15:00:00,166.67,166.98,166.44,166.62,105608.0,146.0977,146.3695,145.8961,146.0539,105608.0
2019-06-25 15:30:00,166.57,166.61,166.01,166.37,184677.0,146.0101,146.0451,145.5192,145.8348,184677.0
2019-06-26 09:30:00,166.75,167.22,166.5,166.96,124895.0,146.1679,146.5798,145.9487,146.3519,124895.0
2019-06-26 10:00:00,166.99,167.01,166.0,166.23,115044.0,146.3782,146.3958,145.5104,145.712,115044.0
2019-06-26 10:30:00,166.28,166.5,166.07,166.47,57018.0,145.7559,145.9487,145.5718,145.9224,57018.0
2019-06-26 11:00:00,166.48,166.58,165.86,166.13,71540.0,145.9312,146.0188,145.3877,145.6244,71540.0
2019-06-26 11:30:00,166.1,166.1,165.58,165.81,61777.0,145.5981,145.5981,145.1423,145.3439,61777.0
2019-06-26 12:00:00,165.81,165.89,165.51,165.64,96374.0,145.3439,145.414,145.0809,145.1949,96374.0
2019-06-26 12:30:00,165.65,166.22,165.61,166.1,85911.0,145.2036,145.7033,145.1686,145.5981,85911.0
2019-06-26 13:00:00,166.08,166.22,165.78,166.01,102700.0,145.5805,145.7033,145.3176,145.5192,102700.0
2019-06-26 13:30:00,166.03,166.06,165.72,165.97,54065.0,145.5367,145.563,145.265,145.4841,54065.0
2019-06-26 14:00:00,165.98,166.18,165.92,166.06,96959.0,145.4929,145.6682,145.4403,145.563,96959.0
2019-06-26 14:30:00,166.06,166.13,165.63,166.09,101513.0,145.563,145.6244,145.1861,145.5893,101513.0
2019-06-26 15:00:00,166.11,166.21,165.67,166.1,135567.0,145.6068,145.6945,145.2212,145.5981,135567.0
2019-06-26 15:30:00,166.09,166.21,165.81,165.85,369948.0,145.5893,145.6945,145.3439,145.3789,369948.0
2019-06-27 09:30:00,166.41,167.83,166.06,167.08,194477.0,145.8698,147.1145,145.563,146.4571,194477.0
2019-06-27 10:00:00,167.21,167.23,166.13,166.83,61731.0,146.5711,146.5886,145.6244,146.238,61731.0
2019-06-27 10:30:00,166.85,167.13,166.56,166.75,47571.0,146.2555,146.5009,146.0013,146.1679,47571.0
2019-06-27 11:00:00,166.7,166.8,166.15,166.5,51232.0,146.124,146.2117,145.6419,145.9487,51232.0
2019-06-27 11:30:00,166.5,166.98,166.32,166.5,67358.0,145.9487,146.3695,145.7909,145.9487,67358.0
2019-06-27 12:00:00,166.5,166.8,166.4,166.73,62053.0,145.9487,146.2117,145.8611,146.1503,62053.0
2019-06-27 12:30:00,166.72,166.98,166.56,166.91,123041.0,146.1416,146.3695,146.0013,146.3081,123041.0
2019-06-27 13:00:00,166.9,166.96,166.6,166.87,117865.0,146.2993,146.3519,146.0364,146.273,117865.0
2019-06-27 13:30:00,166.87,166.98,166.62,166.63,164769.0,146.273,146.3695,146.0539,146.0627,164769.0
2019-06-27 14:00:00,166.61,166.8,166.54,166.8,71888.0,146.0451,146.2117,145.9838,146.2117,71888.0
2019-06-27 14:30:00,166.78,166.87,166.47,166.47,105000.0,146.1941,146.273,145.9224,145.9224,105000.0
2019-06-27 15:00:00,166.47,166.62,166.4,166.49,87279.0,145.9224,146.0539,145.8611,145.9399,87279.0
2019-06-27 15:30:00,166.48,166.51,166.0,166.03,387605.0,145.9312,145.9575,145.5104,145.5367,387605.0
2019-06-28 09:30:00,166.66,168.42,166.54,168.42,112670.0,146.089,147.6317,145.9838,147.6317,112670.0
2019-06-28 10:00:00,168.41,169.26,168.22,168.64,191450.0,147.623,148.368,147.4564,147.8246,191450.0
2019-06-28 10:30:00,168.66,169.09,168.42,168.55,188027.0,147.8421,148.219,147.6317,147.7457,188027.0
2019-06-28 11:00:00,168.55,168.6,168.22,168.43,104532.0,147.7457,147.7895,147.4564,147.6405,104532.0
2019-06-28 11:30:00,168.4,168.76,168.26,168.65,176523.0,147.6142,147.9298,147.4915,147.8333,176523.0
2019-06-28 12:00:00,168.63,169.11,168.48,168.96,132719.0,147.8158,148.2366,147.6843,148.1051,132719.0
2019-06-28 12:30:00,168.98,169.01,168.68,168.98,88675.0,148.1226,148.1489,147.8596,148.1226,88675.0
2019-06-28 13:00:00,168.99,169.08,168.74,169.06,83521.0,148.1314,148.2103,147.9122,148.1927,83521.0
2019-06-28 13:30:00,169.09,169.36,169.04,169.19,89911.0,148.219,148.4557,148.1752,148.3067,89911.0
2019-06-28 14:00:00,169.21,169.39,169.02,169.06,97278.0,148.3242,148.482,148.1577,148.1927,97278.0
2019-06-28 14:30:00,169.07,169.2,168.58,168.61,126482.0,148.2015,148.3154,147.772,147.7983,126482.0
2019-06-28 15:00:00,168.63,169.0,168.59,169.0,148407.0,147.8158,148.1401,147.7807,148.1401,148407.0
2019-06-28 15:30:00,169.0,169.34,168.88,169.11,526012.0,148.1401,148.4382,148.0349,148.2366,526012.0
2019-07-01 09:30:00,171.1,172.5,170.79,172.21,282132.0,149.9809,151.2081,149.7092,150.9539,282132.0
2019-07-01 10:00:00,172.34,173.27,172.3,172.8,157860.0,151.0679,151.8831,151.0328,151.4711,157860.0
2019-07-01 10:30:00,172.81,173.43,172.45,172.47,140460.0,151.4799,152.0233,151.1643,151.1818,140460.0
2019-07-01 11:00:00,172.51,172.76,172.4,172.56,92694.0,151.2169,151.436,151.1205,151.2607,92694.0
2019-07-01 11:30:00,172.56,172.65,172.32,172.36,112905.0,151.2607,151.3396,151.0503,151.0854,112905.0
2019-07-01 12:00:00,172.4,172.61,171.99,172.1,62611.0,151.1205,151.3045,150.7611,150.8575,62611.0
2019-07-01 12:30:00,172.1,172.23,171.71,171.75,110658.0,150.8575,150.9714,150.5156,150.5507,110658.0
2019-07-01 13:00:00,171.76,171.91,171.58,171.7,92619.0,150.5595,150.6909,150.4017,150.5069,92619.0
2019-07-01 13:30:00,171.66,171.66,171.16,171.28,115223.0,150.4718,150.4718,150.0335,150.1387,115223.0
2019-07-01 14:00:00,171.31,171.48,171.11,171.25,58459.0,150.165,150.314,149.9897,150.1124,58459.0
2019-07-01 14:30:00,171.24,171.59,171.12,171.36,56270.0,150.1036,150.4104,149.9985,150.2088,56270.0
2019-07-01 15:00:00,171.33,171.97,171.33,171.89,161508.0,150.1825,150.7435,150.1825,150.6734,161508.0
2019-07-01 15:30:00,171.92,171.99,171.46,171.52,539645.0,150.6997,150.7611,150.2965,150.3491,539645.0
2019-07-02 09:30:00,171.55,171.98,170.54,171.64,123978.0,150.3754,150.7523,149.49,150.4543,123978.0
2019-07-02 10:00:00,171.64,171.76,171.23,171.31,115722.0,150.4543,150.5595,150.0949,150.165,115722.0
2019-07-02 10:30:00,171.36,171.65,171.08,171.28,64042.0,150.2088,150.463,149.9634,150.1387,64042.0
2019-07-02 11:00:00,171.3,171.42,171.05,171.11,54427.0,150.1562,150.2614,149.9371,149.9897,54427.0
2019-07-02 11:30:00,171.08,171.08,170.6,170.76,62093.0,149.9634,149.9634,149.5426,149.6829,62093.0
2019-07-02 12:00:00,170.75,170.8,169.93,169.95,78864.0,149.6741,149.718,148.9553,148.9729,78864.0
2019-07-02 12:30:00,169.96,170.35,169.77,169.89,182324.0,148.9816,149.3235,148.8151,148.9203,182324.0
2019-07-02 13:00:00,169.93,170.25,169.93,170.21,121125.0,148.9553,149.2358,148.9553,149.2008,121125.0
2019-07-02 13:30:00,170.24,170.56,170.14,170.56,158545.0,149.2271,149.5076,149.1394,149.5076,158545.0
2019-07-02 14:00:00,170.57,170.72,170.36,170.65,90309.0,149.5163,149.6478,149.3323,149.5865,90309.0
2019-07-02 14:30:00,170.66,170.98,170.58,170.63,64124.0,149.5952,149.8757,149.5251,149.5689,64124.0
2019-07-02 15:00:00,170.65,170.87,170.53,170.54,80037.0,149.5865,149.7793,149.4813,149.49,80037.0
2019-07-02 15:30:00,170.52,171.23,170.52,171.22,319301.0,149.4725,150.0949,149.4725,150.0861,319301.0
2019-07-03 09:30:00,171.27,171.9,170.68,171.48,104134.0,150.1299,150.6822,149.6128,150.314,104134.0
2019-07-03 10:00:00,171.3,171.52,170.73,170.88,54860.0,150.1562,150.3491,149.6566,149.7881,54860.0
2019-07-03 10:30:00,170.88,171.01,170.53,171.0,86249.0,149.7881,149.902,149.4813,149.8933,86249.0
2019-07-03 11:00:00,170.96,171.2,170.9,171.19,52164.0,149.8582,150.0686,149.8056,150.0598,52164.0
2019-07-03 11:30:00,171.18,172.01,171.07,171.94,103354.0,150.051,150.7786,149.9546,150.7172,103354.0
2019-07-03 12:00:00,171.93,171.94,171.34,171.5,69191.0,150.7085,150.7172,150.1913,150.3316,69191.0
2019-07-03 12:30:00,171.52,171.95,171.37,171.73,175892.0,150.3491,150.726,150.2176,150.5332,175892.0
2019-07-05 09:30:00,171.28,171.39,170.23,170.58,97163.0,150.1387,150.2351,149.2183,149.5251,97163.0
2019-07-05 10:00:00,170.6,170.67,168.74,168.88,120987.0,149.5426,149.604,147.9122,148.0349,120987.0
2019-07-05 10:30:00,168.87,168.88,166.93,167.41,443286.0,148.0262,148.0349,146.3256,146.7464,443286.0
2019-07-05 11:00:00,167.42,169.01,167.38,168.75,123000.0,146.7552,148.1489,146.7201,147.921,123000.0
2019-07-05 11:30:00,168.77,169.31,168.75,168.9,89996.0,147.9385,148.4119,147.921,148.0525,89996.0
2019-07-05 12:00:00,168.9,169.68,168.73,169.46,59580.0,148.0525,148.7362,147.9035,148.5434,59580.0
2019-07-05 12:30:00,169.44,169.8,169.42,169.72,34470.0,148.5258,148.8414,148.5083,148.7713,34470.0
2019-07-05 13:00:00,169.69,170.03,169.69,169.97,43297.0,148.745,149.043,148.745,148.9904,43297.0
2019-07-05 13:30:00,170.0,170.26,169.94,170.01,39577.0,149.0167,149.2446,148.9641,149.0255,39577.0
2019-07-05 14:00:00,170.0,170.04,169.8,169.99,47090.0,149.0167,149.0518,148.8414,149.0079,47090.0
2019-07-05 14:30:00,170.0,170.52,170.0,170.2,51635.0,149.0167,149.4725,149.0167,149.192,51635.0
2019-07-05 15:00:00,170.2,170.23,169.91,170.12,64853.0,149.192,149.2183,148.9378,149.1219,64853.0
2019-07-05 15:30:00,170.11,170.24,169.63,170.03,338735.0,149.1131,149.2271,148.6924,149.043,338735.0
2019-07-08 09:30:00,169.3,169.83,169.01,169.63,87501.0,148.4031,148.8677,148.1489,148.6924,87501.0
2019-07-08 10:00:00,169.65,170.07,169.46,169.56,105774.0,148.7099,149.0781,148.5434,148.631,105774.0
2019-07-08 10:30:00,169.56,170.07,169.34,169.81,64691.0,148.631,149.0781,148.4382,148.8502,64691.0
2019-07-08 11:00:00,169.83,170.03,169.63,169.73,77579.0,148.8677,149.043,148.6924,148.78,77579.0
2019-07-08 11:30:00,169.74,169.81,169.34,169.58,73466.0,148.7888,148.8502,148.4382,148.6485,73466.0
2019-07-08 12:00:00,169.59,169.65,169.02,169.09,69217.0,148.6573,148.7099,148.1577,148.219,69217.0
2019-07-08 12:30:00,169.09,169.33,168.63,168.73,92593.0,148.219,148.4294,147.8158,147.9035,92593.0
2019-07-08 13:00:00,168.75,169.71,168.73,169.71,77986.0,147.921,148.7625,147.9035,148.7625,77986.0
2019-07-08 13:30:00,169.72,169.8,169.45,169.62,86379.0,148.7713,148.8414,148.5346,148.6836,86379.0
2019-07-08 14:00:00,169.61,169.94,169.37,169.61,74461.0,148.6748,148.9641,148.4645,148.6748,74461.0
2019-07-08 14:30:00,169.6,169.83,169.39,169.5,69357.0,148.6661,148.8677,148.482,148.5784,69357.0
2019-07-08 15:00:00,169.46,169.68,169.31,169.6,75283.0,148.5434,148.7362,148.4119,148.6661,75283.0
2019-07-08 15:30:00,169.63,169.79,169.45,169.63,240182.0,148.6924,148.8326,148.5346,148.6924,240182.0
2019-07-09 09:30:00,168.92,170.0,168.55,169.94,163186.0,148.07,149.0167,147.7457,148.9641,163186.0
2019-07-09 10:00:00,169.94,170.0,168.85,169.1,144974.0,148.9641,149.0167,148.0086,148.2278,144974.0
2019-07-09 10:30:00,169.06,169.66,168.94,169.4,95147.0,148.1927,148.7187,148.0875,148.4908,95147.0
2019-07-09 11:00:00,169.44,169.9,169.37,169.53,90190.0,148.5258,148.929,148.4645,148.6047,90190.0
2019-07-09 11:30:00,169.53,169.67,169.19,169.2,69667.0,148.6047,148.7274,148.3067,148.3154,69667.0
2019-07-09 12:00:00,169.2,169.42,168.96,169.06,73170.0,148.3154,148.5083,148.1051,148.1927,73170.0
2019-07-09 12:30:00,169.1,169.28,169.03,169.1,65856.0,148.2278,148.3856,148.1664,148.2278,65856.0
2019-07-09 13:00:00,169.12,169.3,169.11,169.19,60295.0,148.2453,148.4031,148.2366,148.3067,60295.0
2019-07-09 13:30:00,169.16,169.3,169.11,169.22,64136.0,148.2804,148.4031,148.2366,148.333,64136.0
2019-07-09 14:00:00,169.22,169.33,169.09,169.32,76883.0,148.333,148.4294,148.219,148.4206,76883.0
2019-07-09 14:30:00,169.32,169.48,169.25,169.34,90434.0,148.4206,148.5609,148.3593,148.4382,90434.0
2019-07-09 15:00:00,169.36,169.38,169.05,169.26,105163.0,148.4557,148.4732,148.184,148.368,105163.0
2019-07-09 15:30:00,169.26,169.99,169.26,169.63,227802.0,148.368,149.0079,148.368,148.6924,227802.0
2019-07-10 09:30:00,170.99,171.04,169.57,170.0,112458.0,149.8845,149.9283,148.6398,149.0167,112458.0
2019-07-10 10:00:00,170.06,170.6,169.88,170.02,174319.0,149.0693,149.5426,148.9115,149.0342,174319.0
2019-07-10 10:30:00,170.0,170.18,169.46,169.52,59841.0,149.0167,149.1745,148.5434,148.5959,59841.0
2019-07-10 11:00:00,169.5,169.66,168.89,169.07,56825.0,148.5784,148.7187,148.0437,148.2015,56825.0
2019-07-10 11:30:00,169.08,169.56,169.05,169.41,49280.0,148.2103,148.631,148.184,148.4995,49280.0
2019-07-10 12:00:00,169.42,169.5,169.13,169.32,33636.0,148.5083,148.5784,148.2541,148.4206,33636.0
2019-07-10 12:30:00,169.29,169.59,169.2,169.51,39982.0,148.3943,148.6573,148.3154,148.5872,39982.0
2019-07-10 13:00:00,169.53,169.74,169.53,169.63,40162.0,148.6047,148.7888,148.6047,148.6924,40162.0
2019-07-10 13:30:00,169.63,169.98,169.63,169.86,64038.0,148.6924,148.9992,148.6924,148.894,64038.0
2019-07-10 14:00:00,169.87,170.09,169.63,169.65,69260.0,148.9027,149.0956,148.6924,148.7099,69260.0
2019-07-10 14:30:00,169.65,169.8,169.55,169.74,60645.0,148.7099,148.8414,148.6222,148.7888,60645.0
2019-07-10 15:00:00,169.72,169.79,169.51,169.75,83440.0,148.7713,148.8326,148.5872,148.7976,83440.0
2019-07-10 15:30:00,169.75,169.96,169.38,169.57,199830.0,148.7976,148.9816,148.4732,148.6398,199830.0
2019-07-11 09:30:00,169.8,170.0,169.12,169.82,132230.0,148.8414,149.0167,148.2453,148.8589,132230.0
2019-07-11 10:00:00,169.83,170.21,169.64,169.93,81520.0,148.8677,149.2008,148.7011,148.9553,81520.0
2019-07-11 10:30:00,169.91,170.78,169.27,170.62,142812.0,148.9378,149.7004,148.3768,149.5602,142812.0
2019-07-11 11:00:00,170.62,171.55,170.51,171.31,233740.0,149.5602,150.3754,149.4637,150.165,233740.0
2019-07-11 11:30:00,171.3,171.85,171.22,171.81,176667.0,150.1562,150.6384,150.0861,150.6033,176667.0
2019-07-11 12:00:00,171.82,172.25,171.67,172.15,115496.0,150.6121,150.989,150.4806,150.9013,115496.0
2019-07-11 12:30:00,172.13,172.13,171.75,171.82,31735.0,150.8838,150.8838,150.5507,150.6121,31735.0
2019-07-11 13:00:00,171.8,171.94,171.41,171.41,43568.0,150.5945,150.7172,150.2527,150.2527,43568.0
2019-07-11 13:30:00,171.45,171.66,171.25,171.6,44347.0,150.2877,150.4718,150.1124,150.4192,44347.0
2019-07-11 14:00:00,171.61,171.68,171.44,171.58,52150.0,150.428,150.4893,150.279,150.4017,52150.0
2019-07-11 14:30:00,171.59,171.81,171.54,171.59,61169.0,150.4104,150.6033,150.3666,150.4104,61169.0
2019-07-11 15:00:00,171.61,171.64,171.17,171.35,77565.0,150.428,150.4543,150.0423,150.2001,77565.0
2019-07-11 15:30:00,171.35,171.88,171.26,171.75,325001.0,150.2001,150.6646,150.1212,150.5507,325001.0
2019-07-12 09:30:00,172.38,173.47,172.12,172.99,126108.0,151.1029,152.0584,150.875,151.6376,126108.0
2019-07-12 10:00:00,172.99,173.43,172.84,173.07,135170.0,151.6376,152.0233,151.5062,151.7078,135170.0
2019-07-12 10:30:00,173.07,173.13,172.51,172.51,94406.0,151.7078,151.7604,151.2169,151.2169,94406.0
2019-07-12 11:00:00,172.52,172.89,172.52,172.75,61748.0,151.2257,151.55,151.2257,151.4273,61748.0
2019-07-12 11:30:00,172.75,173.27,172.73,173.18,74995.0,151.4273,151.8831,151.4097,151.8042,74995.0
2019-07-12 12:00:00,173.13,173.65,173.06,173.58,83752.0,151.7604,152.2162,151.699,152.1548,83752.0
2019-07-12 12:30:00,173.57,173.89,173.47,173.61,45956.0,152.146,152.4266,152.0584,152.1811,45956.0
2019-07-12 13:00:00,173.63,173.93,173.57,173.87,37793.0,152.1986,152.4616,152.146,152.409,37793.0
2019-07-12 13:30:00,173.85,174.05,173.78,173.98,63562.0,152.3915,152.5668,152.3301,152.5054,63562.0
2019-07-12 14:00:00,173.99,174.24,173.95,173.95,125707.0,152.5142,152.7334,152.4791,152.4791,125707.0
2019-07-12 14:30:00,173.95,174.35,173.94,174.06,77535.0,152.4791,152.8298,152.4704,152.5756,77535.0
2019-07-12 15:00:00,174.06,174.08,173.59,173.8,115179.0,152.5756,152.5931,152.1636,152.3477,115179.0
2019-07-12 15:30:00,173.8,174.12,173.73,174.04,213141.0,152.3477,152.6282,152.2863,152.558,213141.0
2019-07-15 09:30:00,173.56,173.97,172.82,173.36,92010.0,152.1373,152.4967,151.4886,151.962,92010.0
2019-07-15 10:00:00,173.31,173.7,173.22,173.62,84198.0,151.9181,152.26,151.8393,152.1899,84198.0
2019-07-15 10:30:00,173.64,173.64,172.87,173.03,71371.0,152.2074,152.2074,151.5325,151.6727,71371.0
2019-07-15 11:00:00,173.1,173.13,172.69,172.94,55041.0,151.7341,151.7604,151.3747,151.5938,55041.0
2019-07-15 11:30:00,172.89,173.02,172.73,172.95,39760.0,151.55,151.6639,151.4097,151.6026,39760.0
2019-07-15 12:00:00,173.0,173.0,172.72,172.84,64957.0,151.6464,151.6464,151.401,151.5062,64957.0
2019-07-15 12:30:00,172.82,172.91,172.66,172.72,39596.0,151.4886,151.5675,151.3484,151.401,39596.0
2019-07-15 13:00:00,172.71,172.73,172.43,172.48,68725.0,151.3922,151.4097,151.1468,151.1906,68725.0
2019-07-15 13:30:00,172.52,172.81,172.5,172.73,57741.0,151.2257,151.4799,151.2081,151.4097,57741.0
2019-07-15 14:00:00,172.72,173.35,172.65,173.35,65077.0,151.401,151.9532,151.3396,151.9532,65077.0
2019-07-15 14:30:00,173.33,173.36,172.83,173.13,68988.0,151.9357,151.962,151.4974,151.7604,68988.0
2019-07-15 15:00:00,173.14,173.28,172.81,172.92,100972.0,151.7691,151.8918,151.4799,151.5763,100972.0
2019-07-15 15:30:00,172.9,173.1,172.54,172.69,417453.0,151.5587,151.7341,151.2432,151.3747,417453.0
2019-07-16 09:30:00,173.42,175.31,173.01,174.93,148842.0,152.0146,153.6713,151.6552,153.3382,148842.0
2019-07-16 10:00:00,174.9,176.44,174.67,176.15,146862.0,153.3119,154.6618,153.1103,154.4076,146862.0
2019-07-16 10:30:00,176.13,176.27,175.85,176.14,126707.0,154.3901,154.5128,154.1446,154.3988,126707.0
2019-07-16 11:00:00,176.13,176.63,175.94,176.31,147835.0,154.3901,154.8283,154.2235,154.5478,147835.0
2019-07-16 11:30:00,176.34,176.36,175.48,175.52,107913.0,154.5741,154.5917,153.8203,153.8554,107913.0
2019-07-16 12:00:00,175.52,175.74,175.25,175.6,130735.0,153.8554,154.0482,153.6187,153.9255,130735.0
2019-07-16 12:30:00,175.61,175.99,175.5,175.93,142453.0,153.9342,154.2673,153.8378,154.2148,142453.0
2019-07-16 13:00:00,175.96,176.72,175.91,176.35,186194.0,154.241,154.9072,154.1972,154.5829,186194.0
2019-07-16 13:30:00,176.33,176.37,175.65,176.09,110842.0,154.5654,154.6004,153.9693,154.355,110842.0
2019-07-16 14:00:00,176.11,176.14,175.58,175.81,71840.0,154.3725,154.3988,153.908,154.1096,71840.0
2019-07-16 14:30:00,175.78,175.8,175.31,175.34,135815.0,154.0833,154.1008,153.6713,153.6976,135815.0
2019-07-16 15:00:00,175.34,175.57,175.22,175.36,169457.0,153.6976,153.8992,153.5924,153.7151,169457.0
2019-07-16 15:30:00,175.34,175.62,175.0,175.13,371104.0,153.6976,153.943,153.3995,153.5135,371104.0
2019-07-17 09:30:00,171.0,171.51,167.32,167.43,819052.0,149.8933,150.3403,146.6675,146.7639,819052.0
2019-07-17 10:00:00,167.42,167.51,165.31,165.83,830199.0,146.7552,146.834,144.9056,145.3614,830199.0
2019-07-17 10:30:00,165.83,166.4,165.35,165.93,569433.0,145.3614,145.8611,144.9407,145.4491,569433.0
2019-07-17 11:00:00,165.93,167.63,165.92,166.95,744720.0,145.4491,146.9392,145.4403,146.3432,744720.0
2019-07-17 11:30:00,166.91,167.09,166.38,166.39,288028.0,146.3081,146.4659,145.8435,145.8523,288028.0
2019-07-17 12:00:00,166.37,166.9,165.04,165.06,482801.0,145.8348,146.2993,144.6689,144.6864,482801.0
2019-07-17 12:30:00,165.06,165.5,164.55,165.5,457126.0,144.6864,145.0721,144.2394,145.0721,457126.0
2019-07-17 13:00:00,165.5,165.66,164.77,165.6,413003.0,145.0721,145.2124,144.4322,145.1598,413003.0
2019-07-17 13:30:00,165.6,166.36,165.21,165.52,520378.0,145.1598,145.826,144.8179,145.0897,520378.0
2019-07-17 14:00:00,165.54,165.82,165.01,165.08,509677.0,145.1072,145.3526,144.6426,144.704,509677.0
2019-07-17 14:30:00,165.04,165.1,164.21,164.26,438188.0,144.6689,144.7215,143.9414,143.9852,438188.0
2019-07-17 15:00:00,164.25,164.7,163.8,164.36,791662.0,143.9764,144.3709,143.582,144.0729,791662.0
2019-07-17 15:30:00,164.33,165.3,163.97,164.04,1292865.0,144.0466,144.8968,143.731,143.7923,1292865.0
2019-07-18 09:30:00,173.86,174.13,170.5,172.76,836034.0,152.4003,152.6369,149.455,151.436,836034.0
2019-07-18 10:00:00,172.72,173.0,171.98,172.52,488442.0,151.401,151.6464,150.7523,151.2257,488442.0
2019-07-18 10:30:00,172.52,172.6,171.37,172.26,333833.0,151.2257,151.2958,150.2176,150.9977,333833.0
2019-07-18 11:00:00,172.19,172.6,171.22,171.53,297547.0,150.9364,151.2958,150.0861,150.3578,297547.0
2019-07-18 11:30:00,171.59,171.88,170.96,171.39,208211.0,150.4104,150.6646,149.8582,150.2351,208211.0
2019-07-18 12:00:00,171.39,171.78,171.2,171.39,133520.0,150.2351,150.577,150.0686,150.2351,133520.0
2019-07-18 12:30:00,171.42,172.44,171.39,172.03,163395.0,150.2614,151.1555,150.2351,150.7961,163395.0
2019-07-18 13:00:00,171.98,172.15,171.61,171.97,112217.0,150.7523,150.9013,150.428,150.7435,112217.0
2019-07-18 13:30:00,171.96,172.13,171.72,172.04,162636.0,150.7348,150.8838,150.5244,150.8049,162636.0
2019-07-18 14:00:00,172.02,172.97,171.92,172.82,232598.0,150.7874,151.6201,150.6997,151.4886,232598.0
2019-07-18 14:30:00,172.8,173.18,172.75,173.11,209031.0,151.4711,151.8042,151.4273,151.7428,209031.0
2019-07-18 15:00:00,173.12,173.87,173.06,173.67,577481.0,151.7516,152.409,151.699,152.2337,577481.0
2019-07-18 15:30:00,173.67,174.9,173.47,174.17,1139553.0,152.2337,153.3119,152.0584,152.672,1139553.0
2019-07-19 09:30:00,174.4,177.59,174.05,175.87,432815.0,152.8736,155.6699,152.5668,154.1622,432815.0
2019-07-19 10:00:00,175.94,176.29,175.11,175.48,204404.0,154.2235,154.5303,153.496,153.8203,204404.0
2019-07-19 10:30:00,175.48,175.75,174.6,175.38,233974.0,153.8203,154.057,153.0489,153.7326,233974.0
2019-07-19 11:00:00,175.4,175.68,175.06,175.12,173425.0,153.7502,153.9956,153.4521,153.5047,173425.0
2019-07-19 11:30:00,175.05,175.12,174.54,175.08,189198.0,153.4434,153.5047,152.9963,153.4697,189198.0
2019-07-19 12:00:00,175.12,175.29,174.9,175.12,128421.0,153.5047,153.6537,153.3119,153.5047,128421.0
2019-07-19 12:30:00,175.12,175.38,174.82,175.33,125695.0,153.5047,153.7326,153.2418,153.6888,125695.0
2019-07-19 13:00:00,175.33,175.34,174.91,175.06,108783.0,153.6888,153.6976,153.3207,153.4521,108783.0
2019-07-19 13:30:00,175.05,175.32,174.86,175.3,146975.0,153.4434,153.68,153.2768,153.6625,146975.0
2019-07-19 14:00:00,175.3,175.82,175.27,175.58,142507.0,153.6625,154.1183,153.6362,153.908,142507.0
2019-07-19 14:30:00,175.59,175.71,174.92,175.17,164098.0,153.9167,154.0219,153.3294,153.5486,164098.0
2019-07-19 15:00:00,175.17,175.28,174.62,174.8,299039.0,153.5486,153.645,153.0664,153.2242,299039.0
2019-07-19 15:30:00,174.83,175.52,174.75,175.3,793876.0,153.2505,153.8554,153.1804,153.6625,793876.0
2019-07-22 09:30:00,175.29,176.14,174.67,175.35,265920.0,153.6537,154.3988,153.1103,153.7063,265920.0
2019-07-22 10:00:00,175.33,175.68,174.15,174.38,188526.0,153.6888,153.9956,152.6545,152.8561,188526.0
2019-07-22 10:30:00,174.38,174.47,172.39,172.99,270321.0,152.8561,152.935,151.1117,151.6376,270321.0
2019-07-22 11:00:00,173.02,173.52,172.51,173.39,136402.0,151.6639,152.1022,151.2169,151.9883,136402.0
2019-07-22 11:30:00,173.39,174.44,173.31,174.22,135622.0,151.9883,152.9087,151.9181,152.7158,135622.0
2019-07-22 12:00:00,174.27,174.28,173.56,173.98,94893.0,152.7596,152.7684,152.1373,152.5054,94893.0
2019-07-22 12:30:00,173.96,174.09,173.61,173.96,82640.0,152.4879,152.6019,152.1811,152.4879,82640.0
2019-07-22 13:00:00,173.98,174.08,173.81,173.9,70920.0,152.5054,152.5931,152.3564,152.4353,70920.0
2019-07-22 13:30:00,173.89,173.93,173.73,173.79,80617.0,152.4266,152.4616,152.2863,152.3389,80617.0
2019-07-22 14:00:00,173.78,173.8,173.31,173.49,110174.0,152.3301,152.3477,151.9181,152.0759,110174.0
2019-07-22 14:30:00,173.51,173.67,173.42,173.54,101666.0,152.0935,152.2337,152.0146,152.1198,101666.0
2019-07-22 15:00:00,173.56,174.04,173.55,173.81,161716.0,152.1373,152.558,152.1285,152.3564,161716.0
2019-07-22 15:30:00,173.81,173.99,173.39,173.6,441960.0,152.3564,152.5142,151.9883,152.1723,441960.0
2019-07-23 09:30:00,174.1,174.26,171.88,171.97,192088.0,152.6106,152.7509,150.6646,150.7435,192088.0
2019-07-23 10:00:00,171.99,172.11,171.45,171.71,123144.0,150.7611,150.8663,150.2877,150.5156,123144.0
2019-07-23 10:30:00,171.68,172.13,171.66,171.83,264673.0,150.4893,150.8838,150.4718,150.6208,264673.0
2019-07-23 11:00:00,171.82,171.83,171.49,171.57,117984.0,150.6121,150.6208,150.3228,150.3929,117984.0
2019-07-23 11:30:00,171.54,172.08,171.5,171.98,81789.0,150.3666,150.84,150.3316,150.7523,81789.0
2019-07-23 12:00:00,171.98,172.33,171.91,172.24,88530.0,150.7523,151.0591,150.6909,150.9802,88530.0
2019-07-23 12:30:00,172.19,172.71,172.0,172.18,71749.0,150.9364,151.3922,150.7698,150.9276,71749.0
2019-07-23 13:00:00,172.18,172.44,172.16,172.25,61429.0,150.9276,151.1555,150.9101,150.989,61429.0
2019-07-23 13:30:00,172.24,172.65,172.12,172.41,83556.0,150.9802,151.3396,150.875,151.1292,83556.0
2019-07-23 14:00:00,172.43,173.09,172.2,173.05,179207.0,151.1468,151.7253,150.9452,151.6902,179207.0
2019-07-23 14:30:00,173.07,173.26,172.96,173.24,77620.0,151.7078,151.8743,151.6113,151.8568,77620.0
2019-07-23 15:00:00,173.23,173.29,173.02,173.1,99345.0,151.848,151.9006,151.6639,151.7341,99345.0
2019-07-23 15:30:00,173.1,173.26,173.02,173.24,336523.0,151.7341,151.8743,151.6639,151.8568,336523.0
2019-07-24 09:30:00,171.77,174.17,171.14,174.1,287331.0,150.5682,152.672,150.016,152.6106,287331.0
2019-07-24 10:00:00,174.1,174.76,173.84,174.02,107672.0,152.6106,153.1892,152.3827,152.5405,107672.0
2019-07-24 10:30:00,174.07,174.9,173.91,174.29,95133.0,152.5843,153.3119,152.4441,152.7772,95133.0
2019-07-24 11:00:00,174.26,174.29,173.86,174.21,85845.0,152.7509,152.7772,152.4003,152.7071,85845.0
2019-07-24 11:30:00,174.17,174.25,173.76,174.0,110208.0,152.672,152.7421,152.3126,152.523,110208.0
2019-07-24 12:00:00,174.0,174.28,174.0,174.11,69814.0,152.523,152.7684,152.523,152.6194,69814.0
2019-07-24 12:30:00,174.11,174.72,174.08,174.67,56613.0,152.6194,153.1541,152.5931,153.1103,56613.0
2019-07-24 13:00:00,174.66,174.96,174.57,174.87,73401.0,153.1015,153.3645,153.0226,153.2856,73401.0
2019-07-24 13:30:00,174.85,175.14,174.74,175.11,118052.0,153.2681,153.5223,153.1716,153.496,118052.0
2019-07-24 14:00:00,175.1,175.31,174.99,175.05,88834.0,153.4872,153.6713,153.3908,153.4434,88834.0
2019-07-24 14:30:00,175.04,175.25,174.64,174.71,126800.0,153.4346,153.6187,153.084,153.1453,126800.0
2019-07-24 15:00:00,174.7,174.85,174.33,174.5,189985.0,153.1366,153.2681,152.8122,152.9613,189985.0
2019-07-24 15:30:00,174.5,174.52,173.91,174.34,288985.0,152.9613,152.9788,152.4441,152.821,288985.0
2019-07-25 09:30:00,174.06,174.51,173.63,174.29,170400.0,152.5756,152.97,152.1986,152.7772,170400.0
2019-07-25 10:00:00,174.29,175.11,174.29,174.74,89260.0,152.7772,153.496,152.7772,153.1716,89260.0
2019-07-25 10:30:00,174.75,175.03,174.46,174.46,66297.0,153.1804,153.4258,152.9262,152.9262,66297.0
2019-07-25 11:00:00,174.53,174.83,174.17,174.19,76386.0,152.9876,153.2505,152.672,152.6895,76386.0
2019-07-25 11:30:00,174.21,174.47,173.88,173.88,51895.0,152.7071,152.935,152.4178,152.4178,51895.0
2019-07-25 12:00:00,173.88,173.96,173.42,173.76,86213.0,152.4178,152.4879,152.0146,152.3126,86213.0
2019-07-25 12:30:00,173.73,173.83,173.06,173.23,65192.0,152.2863,152.374,151.699,151.848,65192.0
2019-07-25 13:00:00,173.19,173.4,173.02,173.27,37494.0,151.813,151.997,151.6639,151.8831,37494.0
2019-07-25 13:30:00,173.27,173.81,173.27,173.53,41508.0,151.8831,152.3564,151.8831,152.111,41508.0
2019-07-25 14:00:00,173.54,173.97,173.5,173.52,65637.0,152.1198,152.4967,152.0847,152.1022,65637.0
2019-07-25 14:30:00,173.47,173.53,173.03,173.17,51004.0,152.0584,152.111,151.6727,151.7954,51004.0
2019-07-25 15:00:00,173.16,173.65,173.05,173.41,104083.0,151.7867,152.2162,151.6902,152.0058,104083.0
2019-07-25 15:30:00,173.43,173.64,172.86,173.2,299970.0,152.0233,152.2074,151.5237,151.8217,299970.0
2019-07-26 09:30:00,174.57,175.72,173.35,175.64,125085.0,153.0226,154.0307,151.9532,153.9605,125085.0
2019-07-26 10:00:00,175.53,175.58,174.89,174.97,50560.0,153.8641,153.908,153.3031,153.3732,50560.0
2019-07-26 10:30:00,174.93,174.94,174.56,174.7,48801.0,153.3382,153.3469,153.0139,153.1366,48801.0
2019-07-26 11:00:00,174.69,174.75,174.19,174.2,123970.0,153.1278,153.1804,152.6895,152.6983,123970.0
2019-07-26 11:30:00,174.2,174.68,174.08,174.64,53078.0,152.6983,153.119,152.5931,153.084,53078.0
2019-07-26 12:00:00,174.68,174.72,174.05,174.24,41326.0,153.119,153.1541,152.5668,152.7334,41326.0
2019-07-26 12:30:00,174.25,174.46,174.11,174.32,36568.0,152.7421,152.9262,152.6194,152.8035,36568.0
2019-07-26 13:00:00,174.3,174.59,174.23,174.45,38249.0,152.7859,153.0401,152.7246,152.9174,38249.0
2019-07-26 13:30:00,174.45,174.58,174.27,174.49,53894.0,152.9174,153.0314,152.7596,152.9525,53894.0
2019-07-26 14:00:00,174.5,174.73,174.5,174.7,112018.0,152.9613,153.1629,152.9613,153.1366,112018.0
2019-07-26 14:30:00,174.71,175.02,174.7,174.83,55992.0,153.1453,153.4171,153.1366,153.2505,55992.0
2019-07-26 15:00:00,174.82,174.85,174.4,174.56,73767.0,153.2418,153.2681,152.8736,153.0139,73767.0
2019-07-26 15:30:00,174.53,174.62,174.15,174.24,221235.0,152.9876,153.0664,152.6545,152.7334,221235.0
2019-07-29 09:30:00,174.12,176.11,173.98,175.19,239168.0,152.6282,154.3725,152.5054,153.5661,239168.0
2019-07-29 10:00:00,175.2,177.74,175.19,177.2,243968.0,153.5749,155.8013,153.5661,155.328,243968.0
2019-07-29 10:30:00,177.22,177.26,176.58,177.0,93765.0,155.3455,155.3806,154.7845,155.1527,93765.0
2019-07-29 11:00:00,176.96,177.26,176.92,177.13,74649.0,155.1176,155.3806,155.0826,155.2666,74649.0
2019-07-29 11:30:00,177.13,177.46,176.96,177.32,90131.0,155.2666,155.5559,155.1176,155.4332,90131.0
2019-07-29 12:00:00,177.3,177.49,177.12,177.43,85138.0,155.4157,155.5822,155.2579,155.5296,85138.0
2019-07-29 12:30:00,177.42,177.65,177.07,177.21,72118.0,155.5208,155.7225,155.214,155.3368,72118.0
2019-07-29 13:00:00,177.23,177.53,177.19,177.41,75664.0,155.3543,155.6173,155.3192,155.5121,75664.0
2019-07-29 13:30:00,177.41,177.53,177.24,177.26,164425.0,155.5121,155.6173,155.3631,155.3806,164425.0
2019-07-29 14:00:00,177.31,177.45,177.21,177.4,164773.0,155.4244,155.5471,155.3368,155.5033,164773.0
2019-07-29 14:30:00,177.4,177.57,177.31,177.38,169165.0,155.5033,155.6523,155.4244,155.4858,169165.0
2019-07-29 15:00:00,177.38,177.56,176.97,177.11,295989.0,155.4858,155.6436,155.1264,155.2491,295989.0
2019-07-29 15:30:00,177.11,177.65,177.05,177.45,413367.0,155.2491,155.7225,155.1965,155.5471,413367.0
2019-07-30 09:30:00,176.84,177.84,176.55,177.38,173881.0,155.0124,155.889,154.7582,155.4858,173881.0
2019-07-30 10:00:00,177.39,177.92,177.35,177.88,121484.0,155.4945,155.9591,155.4595,155.9241,121484.0
2019-07-30 10:30:00,177.82,178.61,177.8,178.44,153895.0,155.8715,156.564,155.8539,156.4149,153895.0
2019-07-30 11:00:00,178.44,178.57,178.04,178.29,67811.0,156.4149,156.5289,156.0643,156.2835,67811.0
2019-07-30 11:30:00,178.27,178.35,177.87,178.03,176962.0,156.2659,156.336,155.9153,156.0555,176962.0
2019-07-30 12:00:00,178.06,178.56,177.98,178.54,76379.0,156.0818,156.5201,156.0117,156.5026,76379.0
2019-07-30 12:30:00,178.53,178.75,178.38,178.59,86398.0,156.4938,156.6867,156.3623,156.5464,86398.0
2019-07-30 13:00:00,178.6,178.71,178.44,178.64,80301.0,156.5552,156.6516,156.4149,156.5903,80301.0
2019-07-30 13:30:00,178.66,178.85,178.61,178.8,66102.0,156.6078,156.7743,156.564,156.7305,66102.0
2019-07-30 14:00:00,178.78,179.17,178.74,179.03,82404.0,156.713,157.0548,156.6779,156.9321,82404.0
2019-07-30 14:30:00,179.05,179.13,178.72,178.79,99384.0,156.9496,157.0198,156.6604,156.7217,99384.0
2019-07-30 15:00:00,178.79,178.85,178.48,178.56,164479.0,156.7217,156.7743,156.45,156.5201,164479.0
2019-07-30 15:30:00,178.56,179.48,178.35,179.22,473141.0,156.5201,157.3266,156.336,157.0987,473141.0
2019-07-31 09:30:00,178.15,179.85,177.9,179.37,172876.0,156.1607,157.6509,155.9416,157.2301,172876.0
2019-07-31 10:00:00,179.46,179.46,179.09,179.16,177957.0,157.309,157.309,156.9847,157.0461,177957.0
2019-07-31 10:30:00,179.14,179.49,179.07,179.42,118239.0,157.0285,157.3353,156.9672,157.274,118239.0
2019-07-31 11:00:00,179.41,179.75,179.24,179.61,95082.0,157.2652,157.5632,157.1162,157.4405,95082.0
2019-07-31 11:30:00,179.64,179.97,179.59,179.86,67452.0,157.4668,157.7561,157.423,157.6597,67452.0
2019-07-31 12:00:00,179.87,179.96,179.84,179.95,49812.0,157.6684,157.7473,157.6421,157.7386,49812.0
2019-07-31 12:30:00,179.99,179.99,179.84,179.91,93122.0,157.7736,157.7736,157.6421,157.7035,93122.0
2019-07-31 13:00:00,179.89,180.07,179.87,179.99,114551.0,157.686,157.8437,157.6684,157.7736,114551.0
2019-07-31 13:30:00,179.97,180.2,179.89,180.01,116698.0,157.7561,157.9577,157.686,157.7912,116698.0
2019-07-31 14:00:00,179.96,180.13,179.09,179.99,231252.0,157.7473,157.8963,156.9847,157.7736,231252.0
2019-07-31 14:30:00,180.01,180.22,177.3,179.08,274686.0,157.7912,157.9752,155.4157,156.9759,274686.0
2019-07-31 15:00:00,179.04,180.09,178.73,179.97,387672.0,156.9409,157.8613,156.6691,157.7561,387672.0
2019-07-31 15:30:00,179.91,180.3,179.73,179.78,833226.0,157.7035,158.0454,157.5457,157.5895,833226.0
2019-08-01 09:30:00,177.35,180.11,177.35,180.02,343653.0,155.4595,157.8788,155.4595,157.7999,343653.0
2019-08-01 10:00:00,179.92,180.37,179.67,180.01,181577.0,157.7123,158.1067,157.4931,157.7912,181577.0
2019-08-01 10:30:00,180.06,180.27,179.86,180.26,170864.0,157.835,158.0191,157.6597,158.0103,170864.0
2019-08-01 11:00:00,180.29,180.54,179.62,179.85,343110.0,158.0366,158.2557,157.4493,157.6509,343110.0
2019-08-01 11:30:00,179.84,179.99,179.55,179.72,141859.0,157.6421,157.7736,157.3879,157.5369,141859.0
2019-08-01 12:00:00,179.75,179.86,179.55,179.76,200887.0,157.5632,157.6597,157.3879,157.572,200887.0
2019-08-01 12:30:00,179.76,180.17,179.7,179.91,138077.0,157.572,157.9314,157.5194,157.7035,138077.0
2019-08-01 13:00:00,179.9,179.98,178.67,178.69,126902.0,157.6947,157.7649,156.6166,156.6341,126902.0
2019-08-01 13:30:00,178.67,179.06,177.22,177.83,467134.0,156.6166,156.9584,155.3455,155.8802,467134.0
2019-08-01 14:00:00,177.7,177.76,174.57,175.31,384802.0,155.7663,155.8189,153.0226,153.6713,384802.0
2019-08-01 14:30:00,175.33,175.9,174.72,175.44,158280.0,153.6888,154.1885,153.1541,153.7852,158280.0
2019-08-01 15:00:00,175.44,175.65,174.91,175.25,187153.0,153.7852,153.9693,153.3207,153.6187,187153.0
2019-08-01 15:30:00,175.22,175.43,174.64,175.0,429896.0,153.5924,153.7765,153.084,153.3995,429896.0
2019-08-02 09:30:00,174.08,174.71,173.35,173.48,158169.0,152.5931,153.1453,151.9532,152.0672,158169.0
2019-08-02 10:00:00,173.57,174.39,173.22,174.39,95653.0,152.146,152.8648,151.8393,152.8648,95653.0
2019-08-02 10:30:00,174.39,174.48,173.22,173.29,157607.0,152.8648,152.9437,151.8393,151.9006,157607.0
2019-08-02 11:00:00,173.3,173.79,173.13,173.22,118974.0,151.9094,152.3389,151.7604,151.8393,118974.0
2019-08-02 11:30:00,173.21,173.5,172.32,173.29,100206.0,151.8305,152.0847,151.0503,151.9006,100206.0
2019-08-02 12:00:00,173.36,174.15,173.21,174.04,62694.0,151.962,152.6545,151.8305,152.558,62694.0
2019-08-02 12:30:00,174.01,174.01,173.07,173.08,64646.0,152.5317,152.5317,151.7078,151.7165,64646.0
2019-08-02 13:00:00,173.05,173.07,172.33,172.48,80760.0,151.6902,151.7078,151.0591,151.1906,80760.0
2019-08-02 13:30:00,172.46,172.71,172.1,172.45,83221.0,151.1731,151.3922,150.8575,151.1643,83221.0
2019-08-02 14:00:00,172.44,173.66,172.3,173.35,86219.0,151.1555,152.2249,151.0328,151.9532,86219.0
2019-08-02 14:30:00,173.42,173.9,173.34,173.79,66837.0,152.0146,152.4353,151.9444,152.3389,66837.0
2019-08-02 15:00:00,173.79,174.29,173.42,174.21,89503.0,152.3389,152.7772,152.0146,152.7071,89503.0
2019-08-02 15:30:00,174.24,174.81,173.33,173.56,334416.0,152.7334,153.233,151.9357,152.1373,334416.0
2019-08-05 09:30:00,170.68,171.41,168.86,168.88,195746.0,149.6128,150.2527,148.0174,148.0349,195746.0
2019-08-05 10:00:00,168.8,169.67,168.26,169.09,249200.0,147.9648,148.7274,147.4915,148.219,249200.0
2019-08-05 10:30:00,169.05,169.37,168.32,169.32,124030.0,148.184,148.4645,147.5441,148.4206,124030.0
2019-08-05 11:00:00,169.31,169.31,168.76,168.85,142575.0,148.4119,148.4119,147.9298,148.0086,142575.0
2019-08-05 11:30:00,168.89,169.03,168.38,168.56,139297.0,148.0437,148.1664,147.5967,147.7544,139297.0
2019-08-05 12:00:00,168.47,168.58,167.67,167.75,129752.0,147.6755,147.772,146.9743,147.0444,129752.0
2019-08-05 12:30:00,167.86,168.04,166.21,166.48,197593.0,147.1408,147.2986,145.6945,145.9312,197593.0
2019-08-05 13:00:00,166.45,167.54,166.37,166.94,154693.0,145.9049,146.8603,145.8348,146.3344,154693.0
2019-08-05 13:30:00,166.94,167.56,166.85,167.1,150450.0,146.3344,146.8779,146.2555,146.4746,150450.0
2019-08-05 14:00:00,167.09,167.25,166.0,166.12,143032.0,146.4659,146.6061,145.5104,145.6156,143032.0
2019-08-05 14:30:00,166.15,166.53,165.65,165.86,170003.0,145.6419,145.975,145.2036,145.3877,170003.0
2019-08-05 15:00:00,165.88,167.2,165.51,166.6,257000.0,145.4052,146.5623,145.0809,146.0364,257000.0
2019-08-05 15:30:00,166.56,167.15,166.19,166.79,611734.0,146.0013,146.5185,145.677,146.2029,611734.0
2019-08-06 09:30:00,168.12,169.45,167.02,167.75,157422.0,147.3687,148.5346,146.4045,147.0444,157422.0
2019-08-06 10:00:00,167.8,168.32,166.64,167.88,105286.0,147.0882,147.5441,146.0714,147.1584,105286.0
2019-08-06 10:30:00,167.74,168.08,167.0,167.38,65327.0,147.0357,147.3337,146.387,146.7201,65327.0
2019-08-06 11:00:00,167.32,167.35,166.37,167.02,59369.0,146.6675,146.6938,145.8348,146.4045,59369.0
2019-08-06 11:30:00,167.04,167.45,166.39,167.45,62036.0,146.4221,146.7814,145.8523,146.7814,62036.0
2019-08-06 12:00:00,167.46,167.65,167.06,167.13,49020.0,146.7902,146.9568,146.4396,146.5009,49020.0
2019-08-06 12:30:00,167.12,167.52,166.89,167.09,47291.0,146.4922,146.8428,146.2906,146.4659,47291.0
2019-08-06 13:00:00,167.13,167.67,167.13,167.51,57749.0,146.5009,146.9743,146.5009,146.834,57749.0
2019-08-06 13:30:00,167.55,167.89,167.38,167.84,83903.0,146.8691,147.1671,146.7201,147.1233,83903.0
2019-08-06 14:00:00,167.83,168.23,167.31,168.09,65463.0,147.1145,147.4652,146.6587,147.3425,65463.0
2019-08-06 14:30:00,168.09,168.3,167.47,167.47,65399.0,147.3425,147.5265,146.799,146.799,65399.0
2019-08-06 15:00:00,167.53,168.07,167.49,167.81,66291.0,146.8516,147.3249,146.8165,147.097,66291.0
2019-08-06 15:30:00,167.83,168.37,167.57,168.32,209258.0,147.1145,147.5879,146.8866,147.5441,209258.0
2019-08-07 09:30:00,166.42,166.47,163.8,164.96,189122.0,145.8786,145.9224,143.582,144.5988,189122.0
2019-08-07 10:00:00,164.9,166.26,164.2,164.94,142217.0,144.5462,145.7383,143.9326,144.5813,142217.0
2019-08-07 10:30:00,164.92,166.45,164.86,165.96,89385.0,144.5637,145.9049,144.5111,145.4754,89385.0
2019-08-07 11:00:00,165.97,166.08,165.08,165.52,118532.0,145.4841,145.5805,144.704,145.0897,118532.0
2019-08-07 11:30:00,165.43,165.78,165.06,165.25,68851.0,145.0108,145.3176,144.6864,144.853,68851.0
2019-08-07 12:00:00,165.3,165.54,164.77,165.5,98327.0,144.8968,145.1072,144.4322,145.0721,98327.0
2019-08-07 12:30:00,165.49,166.26,165.44,165.91,57379.0,145.0634,145.7383,145.0195,145.4315,57379.0
2019-08-07 13:00:00,165.97,166.15,165.73,166.1,107284.0,145.4841,145.6419,145.2737,145.5981,107284.0
2019-08-07 13:30:00,166.15,166.76,166.15,166.29,71633.0,145.6419,146.1766,145.6419,145.7646,71633.0
2019-08-07 14:00:00,166.29,166.63,165.92,166.36,56551.0,145.7646,146.0627,145.4403,145.826,56551.0
2019-08-07 14:30:00,166.3,166.76,166.01,166.7,55592.0,145.7734,146.1766,145.5192,146.124,55592.0
2019-08-07 15:00:00,166.71,167.0,166.25,166.98,62860.0,146.1328,146.387,145.7296,146.3695,62860.0
2019-08-07 15:30:00,166.95,167.24,166.46,166.87,161179.0,146.3432,146.5974,145.9136,146.273,161179.0
2019-08-08 09:30:00,168.15,169.11,167.17,168.12,110053.0,147.395,148.2366,146.536,147.3687,110053.0
2019-08-08 10:00:00,168.24,168.95,168.13,168.17,87780.0,147.4739,148.0963,147.3775,147.4126,87780.0
2019-08-08 10:30:00,168.18,169.35,168.05,168.84,167486.0,147.4213,148.4469,147.3074,147.9999,167486.0
2019-08-08 11:00:00,168.84,169.18,168.25,168.86,69423.0,147.9999,148.2979,147.4827,148.0174,69423.0
2019-08-08 11:30:00,168.79,169.27,168.75,169.27,64008.0,147.9561,148.3768,147.921,148.3768,64008.0
2019-08-08 12:00:00,169.28,170.61,169.27,169.95,223607.0,148.3856,149.5514,148.3768,148.9729,223607.0
2019-08-08 12:30:00,169.88,170.03,169.68,169.81,49050.0,148.9115,149.043,148.7362,148.8502,49050.0
2019-08-08 13:00:00,169.83,170.18,169.15,169.16,158559.0,148.8677,149.1745,148.2716,148.2804,158559.0
2019-08-08 13:30:00,169.19,169.79,169.14,169.54,50336.0,148.3067,148.8326,148.2628,148.6135,50336.0
2019-08-08 14:00:00,169.54,169.54,169.07,169.11,62814.0,148.6135,148.6135,148.2015,148.2366,62814.0
2019-08-08 14:30:00,169.12,169.72,169.12,169.58,73268.0,148.2453,148.7713,148.2453,148.6485,73268.0
2019-08-08 15:00:00,169.56,169.69,168.96,169.2,93267.0,148.631,148.745,148.1051,148.3154,93267.0
2019-08-08 15:30:00,169.18,170.07,169.18,169.76,246114.0,148.2979,149.0781,148.2979,148.8063,246114.0
2019-08-09 09:30:00,168.6,169.67,168.3,168.36,115016.0,147.7895,148.7274,147.5265,147.5791,115016.0
2019-08-09 10:00:00,168.4,168.69,167.82,167.86,79814.0,147.6142,147.8684,147.1058,147.1408,79814.0
2019-08-09 10:30:00,167.89,168.32,167.28,167.87,94834.0,147.1671,147.5441,146.6324,147.1496,94834.0
2019-08-09 11:00:00,167.83,167.94,165.96,166.61,367470.0,147.1145,147.211,145.4754,146.0451,367470.0
2019-08-09 11:30:00,166.64,167.62,166.6,167.08,95257.0,146.0714,146.9305,146.0364,146.4571,95257.0
2019-08-09 12:00:00,167.12,167.6,166.95,167.46,96946.0,146.4922,146.9129,146.3432,146.7902,96946.0
2019-08-09 12:30:00,167.48,168.69,167.34,167.91,49486.0,146.8077,147.8684,146.685,147.1847,49486.0
2019-08-09 13:00:00,167.97,168.53,167.87,168.37,51552.0,147.2373,147.7281,147.1496,147.5879,51552.0
2019-08-09 13:30:00,168.35,168.7,168.35,168.38,42161.0,147.5704,147.8772,147.5704,147.5967,42161.0
2019-08-09 14:00:00,168.39,168.54,168.29,168.37,46647.0,147.6054,147.7369,147.5178,147.5879,46647.0
2019-08-09 14:30:00,168.42,168.61,168.12,168.44,43744.0,147.6317,147.7983,147.3687,147.6493,43744.0
2019-08-09 15:00:00,168.44,169.0,168.36,168.66,69298.0,147.6493,148.1401,147.5791,147.8421,69298.0
2019-08-09 15:30:00,168.64,168.87,167.89,168.01,257680.0,147.8246,148.0262,147.1671,147.2723,257680.0
2019-08-12 09:30:00,167.2,168.71,166.11,167.54,252762.0,146.5623,147.8859,145.6068,146.8603,252762.0
2019-08-12 10:00:00,167.66,168.25,167.29,168.25,299624.0,146.9655,147.4827,146.6412,147.4827,299624.0
2019-08-12 10:30:00,168.2,168.4,167.04,167.07,109161.0,147.4389,147.6142,146.4221,146.4484,109161.0
2019-08-12 11:00:00,167.06,167.09,166.13,166.46,91436.0,146.4396,146.4659,145.6244,145.9136,91436.0
2019-08-12 11:30:00,166.45,166.58,166.05,166.44,62365.0,145.9049,146.0188,145.5543,145.8961,62365.0
2019-08-12 12:00:00,166.42,166.49,165.99,166.4,73120.0,145.8786,145.9399,145.5017,145.8611,73120.0
2019-08-12 12:30:00,166.43,166.6,166.08,166.31,54857.0,145.8873,146.0364,145.5805,145.7822,54857.0
2019-08-12 13:00:00,166.32,166.53,165.97,166.1,102641.0,145.7909,145.975,145.4841,145.5981,102641.0
2019-08-12 13:30:00,166.1,166.22,165.67,165.81,58162.0,145.5981,145.7033,145.2212,145.3439,58162.0
2019-08-12 14:00:00,165.81,166.34,165.71,165.96,82118.0,145.3439,145.8085,145.2562,145.4754,82118.0
2019-08-12 14:30:00,165.92,165.99,165.42,165.55,149701.0,145.4403,145.5017,145.002,145.116,149701.0
2019-08-12 15:00:00,165.65,165.97,165.45,165.72,95228.0,145.2036,145.4841,145.0283,145.265,95228.0
2019-08-12 15:30:00,165.7,165.87,165.35,165.61,157567.0,145.2475,145.3965,144.9407,145.1686,157567.0
2019-08-13 09:30:00,165.14,167.99,164.27,167.72,186632.0,144.7566,147.2548,143.994,147.0181,186632.0
2019-08-13 10:00:00,167.72,169.35,167.43,169.19,218390.0,147.0181,148.4469,146.7639,148.3067,218390.0
2019-08-13 10:30:00,169.09,169.65,168.24,168.8,109052.0,148.219,148.7099,147.4739,147.9648,109052.0
2019-08-13 11:00:00,168.7,169.54,168.36,168.49,135932.0,147.8772,148.6135,147.5791,147.6931,135932.0
2019-08-13 11:30:00,168.51,169.22,168.26,169.03,61171.0,147.7106,148.333,147.4915,148.1664,61171.0
2019-08-13 12:00:00,169.04,169.64,169.04,169.41,40804.0,148.1752,148.7011,148.1752,148.4995,40804.0
2019-08-13 12:30:00,169.41,169.47,169.05,169.24,129487.0,148.4995,148.5521,148.184,148.3505,129487.0
2019-08-13 13:00:00,169.16,169.59,168.43,168.65,87070.0,148.2804,148.6573,147.6405,147.8333,87070.0
2019-08-13 13:30:00,168.59,168.83,168.47,168.63,100370.0,147.7807,147.9911,147.6755,147.8158,100370.0
2019-08-13 14:00:00,168.66,169.1,168.51,169.05,58871.0,147.8421,148.2278,147.7106,148.184,58871.0
2019-08-13 14:30:00,169.12,169.33,168.73,168.75,55162.0,148.2453,148.4294,147.9035,147.921,55162.0
2019-08-13 15:00:00,168.78,168.95,168.51,168.84,65970.0,147.9473,148.0963,147.7106,147.9999,65970.0
2019-08-13 15:30:00,168.82,169.08,168.49,168.78,242259.0,147.9823,148.2103,147.6931,147.9473,242259.0
2019-08-14 09:30:00,166.04,166.84,165.75,166.0,173812.0,145.5455,146.2467,145.2913,145.5104,173812.0
2019-08-14 10:00:00,166.08,166.22,164.94,165.41,141883.0,145.5805,145.7033,144.5813,144.9932,141883.0
2019-08-14 10:30:00,165.47,165.89,164.93,165.01,124490.0,145.0458,145.414,144.5725,144.6426,124490.0
2019-08-14 11:00:00,165.02,165.34,164.24,165.01,125553.0,144.6514,144.9319,143.9677,144.6426,125553.0
2019-08-14 11:30:00,165.02,165.33,164.51,164.76,83855.0,144.6514,144.9231,144.2043,144.4235,83855.0
2019-08-14 12:00:00,164.72,164.72,164.07,164.36,125249.0,144.3884,144.3884,143.8186,144.0729,125249.0
2019-08-14 12:30:00,164.42,164.67,163.64,163.77,97985.0,144.1254,144.3446,143.4417,143.5557,97985.0
2019-08-14 13:00:00,163.76,164.9,163.43,164.47,146933.0,143.5469,144.5462,143.2576,144.1693,146933.0
2019-08-14 13:30:00,164.5,165.03,164.21,164.48,124336.0,144.1956,144.6602,143.9414,144.178,124336.0
2019-08-14 14:00:00,164.48,164.55,164.04,164.26,85873.0,144.178,144.2394,143.7923,143.9852,85873.0
2019-08-14 14:30:00,164.27,164.34,163.6,163.73,77251.0,143.994,144.0553,143.4067,143.5206,77251.0
2019-08-14 15:00:00,163.72,164.47,163.06,163.81,110865.0,143.5118,144.1693,142.9333,143.5907,110865.0
2019-08-14 15:30:00,163.73,164.43,163.33,163.68,370200.0,143.5206,144.1342,143.17,143.4768,370200.0
2019-08-15 09:30:00,163.7,163.96,161.4,163.15,197145.0,143.4943,143.7222,141.4782,143.0122,197145.0
2019-08-15 10:00:00,163.18,163.61,162.81,162.81,81978.0,143.0385,143.4154,142.7142,142.7142,81978.0
2019-08-15 10:30:00,162.73,163.54,162.51,163.06,76262.0,142.644,143.3541,142.4512,142.9333,76262.0
2019-08-15 11:00:00,163.06,163.06,161.92,162.6,90354.0,142.9333,142.9333,141.934,142.5301,90354.0
2019-08-15 11:30:00,162.59,162.79,162.35,162.72,67735.0,142.5213,142.6966,142.3109,142.6353,67735.0
2019-08-15 12:00:00,162.75,162.99,162.45,162.45,58481.0,142.6616,142.872,142.3986,142.3986,58481.0
2019-08-15 12:30:00,162.52,162.85,162.39,162.65,52808.0,142.46,142.7492,142.346,142.5739,52808.0
2019-08-15 13:00:00,162.64,162.8,162.19,162.22,63360.0,142.5652,142.7054,142.1707,142.197,63360.0
2019-08-15 13:30:00,162.19,162.41,160.86,161.14,149860.0,142.1707,142.3635,141.0049,141.2503,149860.0
2019-08-15 14:00:00,161.1,161.64,160.83,161.36,183369.0,141.2152,141.6886,140.9786,141.4431,183369.0
2019-08-15 14:30:00,161.39,161.45,160.64,160.9,243145.0,141.4694,141.522,140.812,141.0399,243145.0
2019-08-15 15:00:00,160.92,162.15,160.92,162.12,215135.0,141.0575,142.1356,141.0575,142.1093,215135.0
2019-08-15 15:30:00,162.11,162.85,162.04,162.46,297949.0,142.1006,142.7492,142.0392,142.4074,297949.0
2019-08-16 09:30:00,164.11,165.07,163.45,163.9,257523.0,143.8537,144.6952,143.2752,143.6696,257523.0
2019-08-16 10:00:00,163.85,165.13,163.52,164.65,122998.0,143.6258,144.7478,143.3365,144.3271,122998.0
2019-08-16 10:30:00,164.55,165.82,164.41,165.81,93961.0,144.2394,145.3526,144.1167,145.3439,93961.0
2019-08-16 11:00:00,165.81,165.93,165.29,165.77,76820.0,145.3439,145.4491,144.8881,145.3088,76820.0
2019-08-16 11:30:00,165.73,166.26,165.49,166.08,77394.0,145.2737,145.7383,145.0634,145.5805,77394.0
2019-08-16 12:00:00,165.96,166.38,165.87,166.13,75449.0,145.4754,145.8435,145.3965,145.6244,75449.0
2019-08-16 12:30:00,166.08,166.34,166.02,166.2,45589.0,145.5805,145.8085,145.528,145.6857,45589.0
2019-08-16 13:00:00,166.19,166.59,166.12,166.51,48595.0,145.677,146.0276,145.6156,145.9575,48595.0
2019-08-16 13:30:00,166.56,166.58,166.03,166.47,148127.0,146.0013,146.0188,145.5367,145.9224,148127.0
2019-08-16 14:00:00,166.46,166.84,166.27,166.59,53420.0,145.9136,146.2467,145.7471,146.0276,53420.0
2019-08-16 14:30:00,166.59,166.89,166.49,166.64,60185.0,146.0276,146.2906,145.9399,146.0714,60185.0
2019-08-16 15:00:00,166.63,166.74,166.02,166.17,65421.0,146.0627,146.1591,145.528,145.6594,65421.0
2019-08-16 15:30:00,166.19,166.65,166.08,166.22,260865.0,145.677,146.0802,145.5805,145.7033,260865.0
2019-08-19 09:30:00,168.95,170.28,168.4,168.72,150101.0,148.0963,149.2621,147.6142,147.8947,150101.0
2019-08-19 10:00:00,168.63,169.1,168.37,168.92,63677.0,147.8158,148.2278,147.5879,148.07,63677.0
2019-08-19 10:30:00,168.93,169.4,168.71,168.95,80830.0,148.0788,148.4908,147.8859,148.0963,80830.0
2019-08-19 11:00:00,169.0,169.6,169.0,169.47,144955.0,148.1401,148.6661,148.1401,148.5521,144955.0
2019-08-19 11:30:00,169.48,169.69,168.95,169.31,64024.0,148.5609,148.745,148.0963,148.4119,64024.0
2019-08-19 12:00:00,169.28,169.31,169.03,169.21,49137.0,148.3856,148.4119,148.1664,148.3242,49137.0
2019-08-19 12:30:00,169.21,169.56,169.05,169.56,58393.0,148.3242,148.631,148.184,148.631,58393.0
2019-08-19 13:00:00,169.57,169.85,169.42,169.55,135685.0,148.6398,148.8852,148.5083,148.6222,135685.0
2019-08-19 13:30:00,169.52,169.69,169.36,169.49,49810.0,148.5959,148.745,148.4557,148.5696,49810.0
2019-08-19 14:00:00,169.47,169.51,168.88,169.07,139709.0,148.5521,148.5872,148.0349,148.2015,139709.0
2019-08-19 14:30:00,169.09,169.12,168.26,168.5,165680.0,148.219,148.2453,147.4915,147.7018,165680.0
2019-08-19 15:00:00,168.5,168.75,168.35,168.67,58652.0,147.7018,147.921,147.5704,147.8509,58652.0
2019-08-19 15:30:00,168.66,169.3,168.59,168.66,214178.0,147.8421,148.4031,147.7807,147.8421,214178.0
2019-08-20 09:30:00,168.7,168.71,167.58,167.64,100349.0,147.8772,147.8859,146.8954,146.948,100349.0
2019-08-20 10:00:00,167.6,168.46,167.5,168.25,73605.0,146.9129,147.6668,146.8253,147.4827,73605.0
2019-08-20 10:30:00,168.27,168.57,167.75,168.54,66390.0,147.5002,147.7632,147.0444,147.7369,66390.0
2019-08-20 11:00:00,168.56,168.82,168.2,168.24,113348.0,147.7544,147.9823,147.4389,147.4739,113348.0
2019-08-20 11:30:00,168.25,168.29,167.9,168.16,51774.0,147.4827,147.5178,147.1759,147.4038,51774.0
2019-08-20 12:00:00,168.18,168.71,168.17,168.65,49727.0,147.4213,147.8859,147.4126,147.8333,49727.0
2019-08-20 12:30:00,168.6,168.76,168.34,168.74,54979.0,147.7895,147.9298,147.5616,147.9122,54979.0
2019-08-20 13:00:00,168.74,168.8,168.47,168.69,56610.0,147.9122,147.9648,147.6755,147.8684,56610.0
2019-08-20 13:30:00,168.7,168.71,168.04,168.38,67214.0,147.8772,147.8859,147.2986,147.5967,67214.0
2019-08-20 14:00:00,168.4,168.41,167.94,168.25,76636.0,147.6142,147.623,147.211,147.4827,76636.0
2019-08-20 14:30:00,168.23,168.39,167.92,168.05,71429.0,147.4652,147.6054,147.1934,147.3074,71429.0
2019-08-20 15:00:00,168.04,168.13,167.76,168.13,77778.0,147.2986,147.3775,147.0532,147.3775,77778.0
2019-08-20 15:30:00,168.13,168.15,167.46,167.61,239283.0,147.3775,147.395,146.7902,146.9217,239283.0
2019-08-21 09:30:00,168.51,169.53,168.47,168.91,83195.0,147.7106,148.6047,147.6755,148.0612,83195.0
2019-08-21 10:00:00,168.91,168.98,167.96,168.33,206318.0,148.0612,148.1226,147.2285,147.5528,206318.0
2019-08-21 10:30:00,168.28,168.39,167.78,168.16,40320.0,147.509,147.6054,147.0707,147.4038,40320.0
2019-08-21 11:00:00,168.15,168.6,167.86,168.56,35006.0,147.395,147.7895,147.1408,147.7544,35006.0
2019-08-21 11:30:00,168.52,168.99,168.45,168.89,153087.0,147.7194,148.1314,147.658,148.0437,153087.0
2019-08-21 12:00:00,168.84,169.04,168.48,168.58,29474.0,147.9999,148.1752,147.6843,147.772,29474.0
2019-08-21 12:30:00,168.57,168.7,168.39,168.61,28016.0,147.7632,147.8772,147.6054,147.7983,28016.0
2019-08-21 13:00:00,168.62,168.67,168.37,168.47,26892.0,147.807,147.8509,147.5879,147.6755,26892.0
2019-08-21 13:30:00,168.5,168.54,168.35,168.43,33526.0,147.7018,147.7369,147.5704,147.6405,33526.0
2019-08-21 14:00:00,168.37,168.37,167.82,168.29,52341.0,147.5879,147.5879,147.1058,147.5178,52341.0
2019-08-21 14:30:00,168.32,168.34,167.96,168.24,58264.0,147.5441,147.5616,147.2285,147.4739,58264.0
2019-08-21 15:00:00,168.23,168.6,168.21,168.53,60406.0,147.4652,147.7895,147.4476,147.7281,60406.0
2019-08-21 15:30:00,168.5,168.8,168.34,168.53,240740.0,147.7018,147.9648,147.5616,147.7281,240740.0
2019-08-22 09:30:00,169.08,170.09,168.6,169.02,117298.0,148.2103,149.0956,147.7895,148.1577,117298.0
2019-08-22 10:00:00,169.21,169.21,167.86,167.97,106457.0,148.3242,148.3242,147.1408,147.2373,106457.0
2019-08-22 10:30:00,167.95,167.95,166.4,166.46,118759.0,147.2197,147.2197,145.8611,145.9136,118759.0
2019-08-22 11:00:00,166.55,167.25,166.09,166.13,275311.0,145.9925,146.6061,145.5893,145.6244,275311.0
2019-08-22 11:30:00,166.13,166.55,165.95,166.43,234375.0,145.6244,145.9925,145.4666,145.8873,234375.0
2019-08-22 12:00:00,166.43,167.02,166.41,166.66,163234.0,145.8873,146.4045,145.8698,146.089,163234.0
2019-08-22 12:30:00,166.67,167.1,166.62,166.71,183786.0,146.0977,146.4746,146.0539,146.1328,183786.0
2019-08-22 13:00:00,166.72,167.21,166.43,166.92,220878.0,146.1416,146.5711,145.8873,146.3169,220878.0
2019-08-22 13:30:00,166.95,167.28,166.94,167.09,59160.0,146.3432,146.6324,146.3344,146.4659,59160.0
2019-08-22 14:00:00,167.11,167.19,166.53,166.55,65405.0,146.4834,146.5535,145.975,145.9925,65405.0
2019-08-22 14:30:00,166.58,166.78,166.36,166.4,94295.0,146.0188,146.1941,145.826,145.8611,94295.0
2019-08-22 15:00:00,166.42,166.62,166.08,166.32,129437.0,145.8786,146.0539,145.5805,145.7909,129437.0
2019-08-22 15:30:00,166.34,166.81,166.0,166.11,388634.0,145.8085,146.2204,145.5104,145.6068,388634.0
2019-08-23 09:30:00,165.11,165.25,163.56,164.7,162039.0,144.7303,144.853,143.3716,144.3709,162039.0
2019-08-23 10:00:00,164.66,165.46,164.0,164.35,101880.0,144.3358,145.0371,143.7573,144.0641,101880.0
2019-08-23 10:30:00,164.26,165.12,164.2,164.37,135902.0,143.9852,144.739,143.9326,144.0816,135902.0
2019-08-23 11:00:00,164.53,164.53,161.26,161.74,228145.0,144.2219,144.2219,141.3555,141.7762,228145.0
2019-08-23 11:30:00,161.87,162.0,160.72,160.79,136450.0,141.8902,142.0041,140.8821,140.9435,136450.0
2019-08-23 12:00:00,160.88,161.91,160.47,161.13,100331.0,141.0224,141.9253,140.663,141.2415,100331.0
2019-08-23 12:30:00,161.12,161.46,160.58,160.78,141280.0,141.2328,141.5308,140.7594,140.9347,141280.0
2019-08-23 13:00:00,160.76,161.05,160.19,160.33,103207.0,140.9172,141.1714,140.4176,140.5403,103207.0
2019-08-23 13:30:00,160.28,161.16,160.27,160.85,85661.0,140.4964,141.2678,140.4877,140.9961,85661.0
2019-08-23 14:00:00,160.89,160.92,160.49,160.78,97655.0,141.0312,141.0575,140.6805,140.9347,97655.0
2019-08-23 14:30:00,160.74,160.91,160.04,160.38,146475.0,140.8997,141.0487,140.2861,140.5841,146475.0
2019-08-23 15:00:00,160.33,160.95,160.18,160.37,131293.0,140.5403,141.0838,140.4088,140.5753,131293.0
2019-08-23 15:30:00,160.34,160.45,159.05,159.98,439485.0,140.549,140.6455,139.4183,140.2335,439485.0
2019-08-26 09:30:00,161.46,162.42,159.41,160.11,225087.0,141.5308,142.3723,139.7338,140.3474,225087.0
2019-08-26 10:00:00,160.08,160.37,158.97,159.43,149007.0,140.3211,140.5753,139.3481,139.7514,149007.0
2019-08-26 10:30:00,159.43,159.52,158.86,159.18,158011.0,139.7514,139.8303,139.2517,139.5322,158011.0
2019-08-26 11:00:00,159.14,159.9,159.09,159.37,161442.0,139.4972,140.1634,139.4533,139.6988,161442.0
2019-08-26 11:30:00,159.37,159.7,159.21,159.54,84804.0,139.6988,139.988,139.5585,139.8478,84804.0
2019-08-26 12:00:00,159.54,160.22,159.35,160.16,90967.0,139.8478,140.4439,139.6812,140.3913,90967.0
2019-08-26 12:30:00,160.2,160.2,159.84,159.96,84485.0,140.4263,140.4263,140.1108,140.2159,84485.0
2019-08-26 13:00:00,159.97,160.16,159.57,159.78,124779.0,140.2247,140.3913,139.8741,140.0582,124779.0
2019-08-26 13:30:00,159.78,159.79,159.32,159.4,78982.0,140.0582,140.0669,139.6549,139.7251,78982.0
2019-08-26 14:00:00,159.4,159.4,158.76,158.87,120284.0,139.7251,139.7251,139.1641,139.2605,120284.0
2019-08-26 14:30:00,158.88,159.0,158.56,158.67,276796.0,139.2693,139.3744,138.9888,139.0852,276796.0
2019-08-26 15:00:00,158.68,159.06,158.59,158.81,273241.0,139.0939,139.427,139.015,139.2079,273241.0
2019-08-26 15:30:00,158.83,159.14,158.29,159.14,529082.0,139.2254,139.4972,138.7521,139.4972,529082.0
2019-08-27 09:30:00,160.71,160.71,159.46,159.46,232353.0,140.8734,140.8734,139.7777,139.7777,232353.0
2019-08-27 10:00:00,159.61,159.85,159.51,159.58,102395.0,139.9091,140.1195,139.8215,139.8829,102395.0
2019-08-27 10:30:00,159.59,159.86,159.2,159.56,115966.0,139.8916,140.1283,139.5498,139.8653,115966.0
2019-08-27 11:00:00,159.56,159.83,159.32,159.38,220537.0,139.8653,140.102,139.6549,139.7075,220537.0
2019-08-27 11:30:00,159.37,159.77,159.22,159.32,117254.0,139.6988,140.0494,139.5673,139.6549,117254.0
2019-08-27 12:00:00,159.32,159.45,158.85,158.93,92140.0,139.6549,139.7689,139.243,139.3131,92140.0
2019-08-27 12:30:00,158.88,159.02,158.35,158.47,104403.0,139.2693,139.392,138.8047,138.9099,104403.0
2019-08-27 13:00:00,158.45,158.67,158.3,158.6,78306.0,138.8923,139.0852,138.7608,139.0238,78306.0
2019-08-27 13:30:00,158.59,159.16,158.53,159.06,96517.0,139.015,139.5147,138.9625,139.427,96517.0
2019-08-27 14:00:00,159.04,159.27,158.11,158.18,183882.0,139.4095,139.6111,138.5943,138.6557,183882.0
2019-08-27 14:30:00,158.17,158.75,157.73,158.53,180623.0,138.6469,139.1553,138.2612,138.9625,180623.0
2019-08-27 15:00:00,158.57,159.02,158.11,158.2,178590.0,138.9975,139.392,138.5943,138.6732,178590.0
2019-08-27 15:30:00,158.21,158.24,157.28,157.37,798041.0,138.682,138.7082,137.8667,137.9456,798041.0
2019-08-28 09:30:00,157.47,158.67,156.61,158.47,255889.0,138.0333,139.0852,137.2794,138.9099,255889.0
2019-08-28 10:00:00,158.53,158.56,157.87,157.99,131963.0,138.9625,138.9888,138.3839,138.4891,131963.0
2019-08-28 10:30:00,158.02,158.98,157.9,158.68,166520.0,138.5154,139.3569,138.4102,139.0939,166520.0
2019-08-28 11:00:00,158.75,159.65,158.65,159.53,115757.0,139.1553,139.9442,139.0676,139.839,115757.0
2019-08-28 11:30:00,159.52,159.73,159.0,159.07,102931.0,139.8303,140.0143,139.3744,139.4358,102931.0
2019-08-28 12:00:00,159.09,159.1,158.33,158.34,199783.0,139.4533,139.4621,138.7871,138.7959,199783.0
2019-08-28 12:30:00,158.37,158.49,157.2,157.68,893653.0,138.8222,138.9274,137.7966,138.2174,893653.0
2019-08-28 13:00:00,157.68,157.88,157.55,157.67,510791.0,138.2174,138.3927,138.1034,138.2086,510791.0
2019-08-28 13:30:00,157.67,158.19,157.63,157.86,534709.0,138.2086,138.6644,138.1735,138.3752,534709.0
2019-08-28 14:00:00,157.87,158.1,157.84,158.0,362785.0,138.3839,138.5855,138.3576,138.4979,362785.0
2019-08-28 14:30:00,158.0,158.1,157.94,158.0,516240.0,138.4979,138.5855,138.4453,138.4979,516240.0
2019-08-28 15:00:00,158.0,158.07,157.85,157.92,407375.0,138.4979,138.5592,138.3664,138.4277,407375.0
2019-08-28 15:30:00,157.93,158.56,157.84,158.47,530130.0,138.4365,138.9888,138.3576,138.9099,530130.0
2019-08-29 09:30:00,159.44,160.94,159.28,160.19,235145.0,140.5984,141.9211,140.4573,141.2597,235145.0
2019-08-29 10:00:00,160.21,160.23,159.27,159.36,300029.0,141.2774,141.295,140.4485,140.5278,300029.0
2019-08-29 10:30:00,159.36,159.7,158.21,159.7,568511.0,140.5278,140.8276,139.5137,140.8276,568511.0
2019-08-29 11:00:00,159.65,160.09,159.53,159.81,54496.0,140.7835,141.1716,140.6777,140.9246,54496.0
2019-08-29 11:30:00,159.87,161.14,159.83,161.09,295996.0,140.9775,142.0975,140.9423,142.0534,295996.0
2019-08-29 12:00:00,161.14,161.7,160.81,161.66,364170.0,142.0975,142.5913,141.8065,142.556,364170.0
2019-08-29 12:30:00,161.68,162.16,161.6,161.68,340277.0,142.5737,142.9969,142.5031,142.5737,340277.0
2019-08-29 13:00:00,161.75,161.81,161.39,161.49,67538.0,142.6354,142.6883,142.3179,142.4061,67538.0
2019-08-29 13:30:00,161.5,161.89,161.33,161.82,76924.0,142.4149,142.7588,142.265,142.6971,76924.0
2019-08-29 14:00:00,161.81,162.48,161.6,162.37,181738.0,142.6883,143.2791,142.5031,143.1821,181738.0
2019-08-29 14:30:00,162.39,162.78,162.21,162.44,163527.0,143.1998,143.5437,143.041,143.2438,163527.0
2019-08-29 15:00:00,162.48,162.48,161.72,161.96,192615.0,143.2791,143.2791,142.6089,142.8206,192615.0
2019-08-29 15:30:00,161.95,162.16,161.58,161.78,411523.0,142.8117,142.9969,142.4855,142.6618,411523.0
2019-08-30 09:30:00,162.41,164.08,162.23,163.27,175032.0,143.2174,144.69,143.0587,143.9758,175032.0
2019-08-30 10:00:00,163.3,163.65,163.13,163.62,99361.0,144.0022,144.3109,143.8523,144.2844,99361.0
2019-08-30 10:30:00,163.64,163.86,163.12,163.14,120437.0,144.302,144.496,143.8435,143.8611,120437.0
2019-08-30 11:00:00,163.21,163.26,161.46,161.86,125385.0,143.9228,143.9669,142.3797,142.7324,125385.0
2019-08-30 11:30:00,162.0,162.27,161.84,161.96,66648.0,142.8558,143.0939,142.7147,142.8206,66648.0
2019-08-30 12:00:00,161.98,162.39,161.88,162.18,45107.0,142.8382,143.1998,142.75,143.0146,45107.0
2019-08-30 12:30:00,162.23,162.36,161.94,162.23,60524.0,143.0587,143.1733,142.8029,143.0587,60524.0
2019-08-30 13:00:00,162.25,162.28,161.86,161.99,51398.0,143.0763,143.1028,142.7324,142.847,51398.0
2019-08-30 13:30:00,161.99,162.06,161.8,161.95,75412.0,142.847,142.9087,142.6795,142.8117,75412.0
2019-08-30 14:00:00,161.99,162.19,161.99,162.17,62924.0,142.847,143.0234,142.847,143.0057,62924.0
2019-08-30 14:30:00,162.19,162.25,161.82,161.91,67244.0,143.0234,143.0763,142.6971,142.7765,67244.0
2019-08-30 15:00:00,161.9,162.02,161.56,161.95,96088.0,142.7677,142.8735,142.4678,142.8117,96088.0
2019-08-30 15:30:00,161.98,162.26,161.85,161.88,318189.0,142.8382,143.0851,142.7236,142.75,318189.0
2019-09-03 09:30:00,161.05,162.1,160.61,161.87,125749.0,142.0181,142.944,141.6301,142.7412,125749.0
2019-09-03 10:00:00,161.74,161.84,160.01,160.88,105155.0,142.6266,142.7147,141.101,141.8682,105155.0
2019-09-03 10:30:00,160.88,161.04,159.89,160.6,109024.0,141.8682,142.0093,140.9952,141.6213,109024.0
2019-09-03 11:00:00,160.57,160.62,159.83,160.1,343084.0,141.5948,141.6389,140.9423,141.1804,343084.0
2019-09-03 11:30:00,160.17,160.47,160.0,160.08,188099.0,141.2421,141.5066,141.0922,141.1627,188099.0
2019-09-03 12:00:00,160.03,160.2,159.82,160.13,78502.0,141.1186,141.2686,140.9335,141.2068,78502.0
2019-09-03 12:30:00,160.09,160.23,159.48,159.5,65409.0,141.1716,141.295,140.6336,140.6513,65409.0
2019-09-03 13:00:00,159.47,159.59,159.08,159.37,51347.0,140.6248,140.7306,140.2809,140.5366,51347.0
2019-09-03 13:30:00,159.36,159.44,158.76,159.02,72771.0,140.5278,140.5984,139.9987,140.228,72771.0
2019-09-03 14:00:00,159.02,159.2,158.7,158.9,97872.0,140.228,140.3867,139.9458,140.1222,97872.0
2019-09-03 14:30:00,158.88,159.28,158.87,159.0,158765.0,140.1045,140.4573,140.0957,140.2104,158765.0
2019-09-03 15:00:00,159.01,159.34,158.79,159.22,117730.0,140.2192,140.5102,140.0252,140.4044,117730.0
2019-09-03 15:30:00,159.25,159.55,159.0,159.37,282888.0,140.4308,140.6954,140.2104,140.5366,282888.0
2019-09-04 09:30:00,160.24,160.9,158.62,160.05,763283.0,141.3038,141.8858,139.8753,141.1363,763283.0
2019-09-04 10:00:00,160.05,160.27,159.69,160.12,219872.0,141.1363,141.3303,140.8188,141.198,219872.0
2019-09-04 10:30:00,160.19,160.48,159.9,160.48,254942.0,141.2597,141.5155,141.004,141.5155,254942.0
2019-09-04 11:00:00,160.49,160.62,160.31,160.46,250715.0,141.5243,141.6389,141.3656,141.4978,250715.0
2019-09-04 11:30:00,160.47,160.65,160.31,160.38,122081.0,141.5066,141.6654,141.3656,141.4273,122081.0
2019-09-04 12:00:00,160.38,160.42,159.96,160.07,78456.0,141.4273,141.4626,141.0569,141.1539,78456.0
2019-09-04 12:30:00,160.02,160.4,160.0,160.2,81095.0,141.1098,141.4449,141.0922,141.2686,81095.0
2019-09-04 13:00:00,160.21,160.39,160.18,160.33,114205.0,141.2774,141.4361,141.2509,141.3832,114205.0
2019-09-04 13:30:00,160.35,160.5,160.04,160.2,88775.0,141.4008,141.5331,141.1275,141.2686,88775.0
2019-09-04 14:00:00,160.21,160.31,160.0,160.21,97619.0,141.2774,141.3656,141.0922,141.2774,97619.0
2019-09-04 14:30:00,160.19,160.36,160.12,160.26,171459.0,141.2597,141.4096,141.198,141.3215,171459.0
2019-09-04 15:00:00,160.27,160.33,160.02,160.12,103889.0,141.3303,141.3832,141.1098,141.198,103889.0
2019-09-04 15:30:00,160.15,160.36,160.03,160.14,276444.0,141.2245,141.4096,141.1186,141.2156,276444.0
2019-09-05 09:30:00,162.45,164.23,162.1,164.02,166692.0,143.2527,144.8223,142.944,144.6371,166692.0
2019-09-05 10:00:00,164.09,165.93,164.09,165.45,153431.0,144.6989,146.3214,144.6989,145.8981,153431.0
2019-09-05 10:30:00,165.36,166.43,165.23,166.31,133250.0,145.8188,146.7623,145.7041,146.6565,133250.0
2019-09-05 11:00:00,166.34,166.51,165.87,166.4,141066.0,146.683,146.8329,146.2685,146.7359,141066.0
2019-09-05 11:30:00,166.38,166.46,165.58,165.9,147394.0,146.7182,146.7888,146.0128,146.295,147394.0
2019-09-05 12:00:00,165.9,166.33,165.9,166.21,96952.0,146.295,146.6741,146.295,146.5683,96952.0
2019-09-05 12:30:00,166.21,166.31,165.93,166.13,100293.0,146.5683,146.6565,146.3214,146.4978,100293.0
2019-09-05 13:00:00,166.13,166.27,165.86,166.13,110752.0,146.4978,146.6212,146.2597,146.4978,110752.0
2019-09-05 13:30:00,166.12,166.24,165.93,166.18,70792.0,146.489,146.5948,146.3214,146.5419,70792.0
2019-09-05 14:00:00,166.18,166.66,166.07,166.31,130350.0,146.5419,146.9651,146.4449,146.6565,130350.0
2019-09-05 14:30:00,166.31,166.47,166.15,166.28,106470.0,146.6565,146.7976,146.5154,146.6301,106470.0
2019-09-05 15:00:00,166.25,166.47,166.18,166.33,148334.0,146.6036,146.7976,146.5419,146.6741,148334.0
2019-09-05 15:30:00,166.31,166.46,166.06,166.13,458343.0,146.6565,146.7888,146.4361,146.4978,458343.0
2019-09-06 09:30:00,166.41,167.21,165.26,166.0,132196.0,146.7447,147.4502,145.7306,146.3831,132196.0
2019-09-06 10:00:00,165.94,166.14,165.17,165.39,114873.0,146.3302,146.5066,145.6512,145.8452,114873.0
2019-09-06 10:30:00,165.39,165.56,164.3,164.36,119404.0,145.8452,145.9951,144.884,144.9369,119404.0
2019-09-06 11:00:00,164.38,165.01,164.22,164.7,147362.0,144.9546,145.5101,144.8135,145.2368,147362.0
2019-09-06 11:30:00,164.75,164.89,164.32,164.35,46341.0,145.2809,145.4043,144.9017,144.9281,46341.0
2019-09-06 12:00:00,164.36,164.67,164.14,164.25,100363.0,144.9369,145.2103,144.7429,144.8399,100363.0
2019-09-06 12:30:00,164.25,164.58,164.17,164.3,101991.0,144.8399,145.131,144.7694,144.884,101991.0
2019-09-06 13:00:00,164.35,164.73,164.3,164.69,47347.0,144.9281,145.2632,144.884,145.228,47347.0
2019-09-06 13:30:00,164.66,164.75,164.48,164.65,38196.0,145.2015,145.2809,145.0428,145.1927,38196.0
2019-09-06 14:00:00,164.69,164.84,164.51,164.84,60947.0,145.228,145.3602,145.0692,145.3602,60947.0
2019-09-06 14:30:00,164.86,164.92,164.75,164.8,74544.0,145.3779,145.4308,145.2809,145.325,74544.0
2019-09-06 15:00:00,164.82,164.95,164.64,164.79,98922.0,145.3426,145.4572,145.1839,145.3161,98922.0
2019-09-06 15:30:00,164.8,165.08,164.58,164.58,282386.0,145.325,145.5719,145.131,145.131,282386.0
2019-09-09 09:30:00,165.12,165.8,164.52,165.53,243269.0,145.6071,146.2068,145.078,145.9687,243269.0
2019-09-09 10:00:00,165.56,166.46,165.27,166.25,183358.0,145.9951,146.7888,145.7394,146.6036,183358.0
2019-09-09 10:30:00,166.23,166.3,165.66,165.86,211968.0,146.586,146.6477,146.0833,146.2597,211968.0
2019-09-09 11:00:00,165.84,166.14,165.69,165.76,128869.0,146.2421,146.5066,146.1098,146.1715,128869.0
2019-09-09 11:30:00,165.75,165.76,165.36,165.52,78187.0,146.1627,146.1715,145.8188,145.9599,78187.0
2019-09-09 12:00:00,165.48,165.67,164.86,165.03,143823.0,145.9246,146.0921,145.3779,145.5278,143823.0
2019-09-09 12:30:00,164.98,164.98,164.01,164.26,136744.0,145.4837,145.4837,144.6283,144.8488,136744.0
2019-09-09 13:00:00,164.26,164.7,164.07,164.5,108527.0,144.8488,145.2368,144.6812,145.0604,108527.0
2019-09-09 13:30:00,164.49,164.9,164.43,164.81,147480.0,145.0516,145.4131,144.9987,145.3338,147480.0
2019-09-09 14:00:00,164.79,164.99,164.59,164.93,82960.0,145.3161,145.4925,145.1398,145.4396,82960.0
2019-09-09 14:30:00,164.91,165.65,164.85,165.4,342911.0,145.422,146.0745,145.369,145.854,342911.0
2019-09-09 15:00:00,165.4,166.0,165.26,165.77,126508.0,145.854,146.3831,145.7306,146.1803,126508.0
2019-09-09 15:30:00,165.78,166.24,165.42,166.08,355854.0,146.1891,146.5948,145.8717,146.4537,355854.0
2019-09-10 09:30:00,165.35,166.5,164.85,165.84,262112.0,145.81,146.8241,145.369,146.2421,262112.0
2019-09-10 10:00:00,165.95,166.68,165.83,166.57,110721.0,146.3391,146.9828,146.2332,146.8858,110721.0
2019-09-10 10:30:00,166.65,167.29,166.57,166.6,231924.0,146.9563,147.5207,146.8858,146.9122,231924.0
2019-09-10 11:00:00,166.66,166.94,166.47,166.65,116747.0,146.9651,147.2121,146.7976,146.9563,116747.0
2019-09-10 11:30:00,166.64,167.73,166.6,167.66,164337.0,146.9475,147.9087,146.9122,147.847,164337.0
2019-09-10 12:00:00,167.66,167.71,166.99,167.37,104140.0,147.847,147.8911,147.2562,147.5912,104140.0
2019-09-10 12:30:00,167.37,167.45,166.66,166.77,88409.0,147.5912,147.6618,146.9651,147.0622,88409.0
2019-09-10 13:00:00,166.79,166.81,166.35,166.35,57390.0,147.0798,147.0974,146.6918,146.6918,57390.0
2019-09-10 13:30:00,166.36,166.7,166.32,166.39,73421.0,146.7006,147.0004,146.6653,146.7271,73421.0
2019-09-10 14:00:00,166.39,167.09,166.34,166.96,136208.0,146.7271,147.3443,146.683,147.2297,136208.0
2019-09-10 14:30:00,166.91,167.15,166.81,167.03,147937.0,147.1856,147.3972,147.0974,147.2914,147937.0
2019-09-10 15:00:00,167.03,167.43,166.8,166.89,205380.0,147.2914,147.6442,147.0886,147.168,205380.0
2019-09-10 15:30:00,166.92,167.45,166.78,167.44,296371.0,147.1944,147.6618,147.071,147.653,296371.0
2019-09-11 09:30:00,167.85,167.99,166.14,166.25,148242.0,148.0145,148.138,146.5066,146.6036,148242.0
2019-09-11 10:00:00,166.21,167.0,166.15,167.0,119294.0,146.5683,147.265,146.5154,147.265,119294.0
2019-09-11 10:30:00,167.0,167.39,166.76,166.9,114697.0,147.265,147.6089,147.0533,147.1768,114697.0
2019-09-11 11:00:00,166.91,166.93,165.83,166.31,259531.0,147.1856,147.2032,146.2332,146.6565,259531.0
2019-09-11 11:30:00,166.34,166.64,166.25,166.56,182178.0,146.683,146.9475,146.6036,146.877,182178.0
2019-09-11 12:00:00,166.55,166.63,165.96,166.03,108299.0,146.8681,146.9387,146.3479,146.4096,108299.0
2019-09-11 12:30:00,166.0,166.41,165.72,166.32,77767.0,146.3831,146.7447,146.1362,146.6653,77767.0
2019-09-11 13:00:00,166.31,166.37,166.06,166.25,72065.0,146.6565,146.7094,146.4361,146.6036,72065.0
2019-09-11 13:30:00,166.27,166.48,165.99,166.2,57387.0,146.6212,146.8064,146.3743,146.5595,57387.0
2019-09-11 14:00:00,166.22,166.35,165.86,166.18,72467.0,146.5771,146.6918,146.2597,146.5419,72467.0
2019-09-11 14:30:00,166.21,166.54,166.17,166.43,127004.0,146.5683,146.8593,146.5331,146.7623,127004.0
2019-09-11 15:00:00,166.41,166.84,166.41,166.67,95022.0,146.7447,147.1239,146.7447,146.974,95022.0
2019-09-11 15:30:00,166.69,167.2,166.64,167.09,248713.0,146.9916,147.4413,146.9475,147.3443,248713.0
2019-09-12 09:30:00,167.71,168.32,166.15,167.06,102470.0,147.8911,148.429,146.5154,147.3179,102470.0
2019-09-12 10:00:00,166.91,168.54,166.65,168.42,155821.0,147.1856,148.623,146.9563,148.5172,155821.0
2019-09-12 10:30:00,168.49,168.58,167.04,167.06,80291.0,148.5789,148.6583,147.3002,147.3179,80291.0
2019-09-12 11:00:00,167.05,167.53,166.79,167.15,70347.0,147.3091,147.7323,147.0798,147.3972,70347.0
2019-09-12 11:30:00,167.21,167.56,167.14,167.3,45589.0,147.4502,147.7588,147.3884,147.5295,45589.0
2019-09-12 12:00:00,167.3,167.62,166.97,167.14,62352.0,147.5295,147.8117,147.2385,147.3884,62352.0
2019-09-12 12:30:00,167.2,167.3,166.91,167.04,72851.0,147.4413,147.5295,147.1856,147.3002,72851.0
2019-09-12 13:00:00,167.08,167.24,166.81,166.88,90682.0,147.3355,147.4766,147.0974,147.1592,90682.0
2019-09-12 13:30:00,166.94,167.61,166.93,167.29,280999.0,147.2121,147.8029,147.2032,147.5207,280999.0
2019-09-12 14:00:00,167.34,167.4,167.18,167.33,93340.0,147.5648,147.6177,147.4237,147.556,93340.0
2019-09-12 14:30:00,167.34,167.87,167.24,167.7,101530.0,147.5648,148.0322,147.4766,147.8822,101530.0
2019-09-12 15:00:00,167.72,167.99,167.6,167.92,143096.0,147.8999,148.138,147.7941,148.0763,143096.0
2019-09-12 15:30:00,167.92,168.1,167.6,167.74,274008.0,148.0763,148.235,147.7941,147.9175,274008.0
2019-09-13 09:30:00,169.33,171.46,169.02,171.03,236081.0,149.3196,151.1979,149.0463,150.8187,236081.0
2019-09-13 10:00:00,171.12,171.77,170.75,171.64,202257.0,150.8981,151.4713,150.5718,151.3566,202257.0
2019-09-13 10:30:00,171.61,172.01,171.39,171.49,142474.0,151.3302,151.6829,151.1362,151.2244,142474.0
2019-09-13 11:00:00,171.51,171.87,171.43,171.59,102943.0,151.242,151.5595,151.1715,151.3126,102943.0
2019-09-13 11:30:00,171.64,172.21,171.64,172.15,134626.0,151.3566,151.8593,151.3566,151.8064,134626.0
2019-09-13 12:00:00,172.12,172.14,171.27,171.38,143833.0,151.7799,151.7976,151.0304,151.1274,143833.0
2019-09-13 12:30:00,171.38,171.61,171.2,171.47,90185.0,151.1274,151.3302,150.9686,151.2067,90185.0
2019-09-13 13:00:00,171.44,171.96,171.25,171.82,96440.0,151.1803,151.6388,151.0127,151.5154,96440.0
2019-09-13 13:30:00,171.79,171.79,171.08,171.08,95345.0,151.4889,151.4889,150.8628,150.8628,95345.0
2019-09-13 14:00:00,171.08,171.43,171.05,171.43,88374.0,150.8628,151.1715,150.8364,151.1715,88374.0
2019-09-13 14:30:00,171.42,171.73,171.39,171.51,122847.0,151.1626,151.436,151.1362,151.242,122847.0
2019-09-13 15:00:00,171.5,171.51,171.06,171.29,130911.0,151.2332,151.242,150.8452,151.048,130911.0
2019-09-13 15:30:00,171.27,171.71,171.11,171.44,418818.0,151.0304,151.4184,150.8893,151.1803,418818.0
2019-09-16 09:30:00,168.81,169.69,167.0,169.34,250907.0,148.8611,149.6371,147.265,149.3284,250907.0
2019-09-16 10:00:00,169.37,170.48,169.03,170.23,177268.0,149.3549,150.3337,149.0551,150.1133,177268.0
2019-09-16 10:30:00,170.21,170.71,170.1,170.41,105793.0,150.0956,150.5365,149.9986,150.272,105793.0
2019-09-16 11:00:00,170.42,170.89,170.25,170.36,251829.0,150.2808,150.6953,150.1309,150.2279,251829.0
2019-09-16 11:30:00,170.34,170.46,169.55,169.57,158972.0,150.2103,150.3161,149.5136,149.5313,158972.0
2019-09-16 12:00:00,169.53,170.36,169.39,170.36,83320.0,149.496,150.2279,149.3725,150.2279,83320.0
2019-09-16 12:30:00,170.36,170.5,169.79,170.25,48864.0,150.2279,150.3514,149.7253,150.1309,48864.0
2019-09-16 13:00:00,170.21,170.38,169.92,170.06,40284.0,150.0956,150.2455,149.8399,149.9634,40284.0
2019-09-16 13:30:00,170.06,170.13,169.72,169.84,46598.0,149.9634,150.0251,149.6635,149.7694,46598.0
2019-09-16 14:00:00,169.84,169.92,169.34,169.67,50546.0,149.7694,149.8399,149.3284,149.6194,50546.0
2019-09-16 14:30:00,169.67,169.67,169.11,169.26,70115.0,149.6194,149.6194,149.1256,149.2579,70115.0
2019-09-16 15:00:00,169.26,169.57,169.22,169.4,98599.0,149.2579,149.5313,149.2226,149.3814,98599.0
2019-09-16 15:30:00,169.37,169.41,168.89,168.91,383814.0,149.3549,149.3902,148.9316,148.9493,383814.0
2019-09-17 09:30:00,168.89,169.68,167.44,167.68,143084.0,148.9316,149.6283,147.653,147.8646,143084.0
2019-09-17 10:00:00,167.63,167.91,167.41,167.71,81124.0,147.8205,148.0674,147.6265,147.8911,81124.0
2019-09-17 10:30:00,167.74,167.8,167.09,167.09,67320.0,147.9175,147.9704,147.3443,147.3443,67320.0
2019-09-17 11:00:00,167.12,167.27,166.96,167.04,109108.0,147.3708,147.5031,147.2297,147.3002,109108.0
2019-09-17 11:30:00,167.01,167.36,167.01,167.14,75026.0,147.2738,147.5824,147.2738,147.3884,75026.0
2019-09-17 12:00:00,167.15,167.22,166.63,166.73,69140.0,147.3972,147.459,146.9387,147.0269,69140.0
2019-09-17 12:30:00,166.75,166.85,166.63,166.74,68484.0,147.0445,147.1327,146.9387,147.0357,68484.0
2019-09-17 13:00:00,166.73,166.95,166.34,166.39,100015.0,147.0269,147.2209,146.683,146.7271,100015.0
2019-09-17 13:30:00,166.41,167.11,166.39,166.9,153596.0,146.7447,147.362,146.7271,147.1768,153596.0
2019-09-17 14:00:00,166.92,167.25,166.89,167.23,115462.0,147.1944,147.4854,147.168,147.4678,115462.0
2019-09-17 14:30:00,167.24,167.4,166.93,167.25,121979.0,147.4766,147.6177,147.2032,147.4854,121979.0
2019-09-17 15:00:00,167.25,167.26,167.11,167.25,139414.0,147.4854,147.4942,147.362,147.4854,139414.0
2019-09-17 15:30:00,167.24,167.41,166.89,166.9,396210.0,147.4766,147.6265,147.168,147.1768,396210.0
2019-09-18 09:30:00,166.17,166.98,165.05,166.91,138314.0,146.5331,147.2473,145.5454,147.1856,138314.0
2019-09-18 10:00:00,166.9,167.3,166.55,167.25,48624.0,147.1768,147.5295,146.8681,147.4854,48624.0
2019-09-18 10:30:00,167.35,167.39,166.76,166.85,46728.0,147.5736,147.6089,147.0533,147.1327,46728.0
2019-09-18 11:00:00,166.82,167.01,166.71,166.71,35175.0,147.1062,147.2738,147.0092,147.0092,35175.0
2019-09-18 11:30:00,166.72,166.77,166.52,166.72,29185.0,147.0181,147.0622,146.8417,147.0181,29185.0
2019-09-18 12:00:00,166.76,166.9,166.47,166.64,27085.0,147.0533,147.1768,146.7976,146.9475,27085.0
2019-09-18 12:30:00,166.66,166.84,166.55,166.55,24822.0,146.9651,147.1239,146.8681,146.8681,24822.0
2019-09-18 13:00:00,166.56,166.69,166.51,166.53,24903.0,146.877,146.9916,146.8329,146.8505,24903.0
2019-09-18 13:30:00,166.55,167.06,166.49,166.86,36952.0,146.8681,147.3179,146.8152,147.1415,36952.0
2019-09-18 14:00:00,166.82,167.21,165.96,166.22,65326.0,147.1062,147.4502,146.3479,146.5771,65326.0
2019-09-18 14:30:00,166.17,166.85,166.06,166.59,58898.0,146.5331,147.1327,146.4361,146.9034,58898.0
2019-09-18 15:00:00,166.57,167.28,166.46,167.23,69759.0,146.8858,147.5119,146.7888,147.4678,69759.0
2019-09-18 15:30:00,167.17,168.07,167.17,167.84,267048.0,147.4149,148.2085,147.4149,148.0057,267048.0
2019-09-19 09:30:00,167.87,168.09,166.5,167.09,74604.0,148.0322,148.2262,146.8241,147.3443,74604.0
2019-09-19 10:00:00,167.18,167.61,166.92,167.2,282280.0,147.4237,147.8029,147.1944,147.4413,282280.0
2019-09-19 10:30:00,167.15,167.88,167.15,167.45,73980.0,147.3972,148.041,147.3972,147.6618,73980.0
2019-09-19 11:00:00,167.45,167.65,167.26,167.28,283042.0,147.6618,147.8382,147.4942,147.5119,283042.0
2019-09-19 11:30:00,167.29,167.79,167.28,167.57,81814.0,147.5207,147.9616,147.5119,147.7676,81814.0
2019-09-19 12:00:00,167.56,167.83,167.29,167.31,70282.0,147.7588,147.9969,147.5207,147.5383,70282.0
2019-09-19 12:30:00,167.3,167.7,167.28,167.57,61772.0,147.5295,147.8822,147.5119,147.7676,61772.0
2019-09-19 13:00:00,167.56,167.65,167.39,167.45,60569.0,147.7588,147.8382,147.6089,147.6618,60569.0
2019-09-19 13:30:00,167.42,167.47,167.09,167.2,57181.0,147.6353,147.6794,147.3443,147.4413,57181.0
2019-09-19 14:00:00,167.2,167.41,167.17,167.35,82270.0,147.4413,147.6265,147.4149,147.5736,82270.0
2019-09-19 14:30:00,167.36,167.38,167.08,167.2,69624.0,147.5824,147.6001,147.3355,147.4413,69624.0
2019-09-19 15:00:00,167.22,167.26,166.89,167.13,105455.0,147.459,147.4942,147.168,147.3796,105455.0
2019-09-19 15:30:00,167.1,167.28,166.91,167.06,304585.0,147.3532,147.5119,147.1856,147.3179,304585.0
2019-09-20 09:30:00,168.22,168.58,166.78,167.45,797811.0,148.3408,148.6583,147.071,147.6618,797811.0
2019-09-20 10:00:00,167.59,167.61,166.89,167.37,70507.0,147.7852,147.8029,147.168,147.5912,70507.0
2019-09-20 10:30:00,167.42,167.44,166.8,167.07,47840.0,147.6353,147.653,147.0886,147.3267,47840.0
2019-09-20 11:00:00,167.06,167.25,166.17,167.13,124252.0,147.3179,147.4854,146.5331,147.3796,124252.0
2019-09-20 11:30:00,167.09,167.18,166.86,167.05,88496.0,147.3443,147.4237,147.1415,147.3091,88496.0
2019-09-20 12:00:00,167.05,167.23,166.84,167.14,97457.0,147.3091,147.4678,147.1239,147.3884,97457.0
2019-09-20 12:30:00,167.15,167.19,166.94,167.18,78126.0,147.3972,147.4325,147.2121,147.4237,78126.0
2019-09-20 13:00:00,167.2,167.2,165.61,166.46,126059.0,147.4413,147.4413,146.0392,146.7888,126059.0
2019-09-20 13:30:00,166.5,166.98,166.42,166.89,83629.0,146.8241,147.2473,146.7535,147.168,83629.0
2019-09-20 14:00:00,167.02,167.11,166.76,166.94,53986.0,147.2826,147.362,147.0533,147.2121,53986.0
2019-09-20 14:30:00,166.93,167.27,166.92,167.09,59152.0,147.2032,147.5031,147.1944,147.3443,59152.0
2019-09-20 15:00:00,167.07,167.18,166.88,166.94,54569.0,147.3267,147.4237,147.1592,147.2121,54569.0
2019-09-20 15:30:00,166.94,166.99,166.35,166.41,353028.0,147.2121,147.2562,146.6918,146.7447,353028.0
2019-09-23 09:30:00,166.0,167.19,165.34,166.49,183558.0,146.3831,147.4325,145.8011,146.8152,183558.0
2019-09-23 10:00:00,166.54,166.54,165.67,166.29,56956.0,146.8593,146.8593,146.0921,146.6389,56956.0
2019-09-23 10:30:00,166.33,166.42,165.58,165.76,116332.0,146.6741,146.7535,146.0128,146.1715,116332.0
2019-09-23 11:00:00,165.78,166.42,165.76,166.33,76140.0,146.1891,146.7535,146.1715,146.6741,76140.0
2019-09-23 11:30:00,166.31,166.44,165.92,166.03,67624.0,146.6565,146.7711,146.3126,146.4096,67624.0
2019-09-23 12:00:00,166.03,166.56,165.97,166.34,107195.0,146.4096,146.877,146.3567,146.683,107195.0
2019-09-23 12:30:00,166.38,166.53,166.14,166.21,60411.0,146.7182,146.8505,146.5066,146.5683,60411.0
2019-09-23 13:00:00,166.3,166.42,166.14,166.37,54022.0,146.6477,146.7535,146.5066,146.7094,54022.0
2019-09-23 13:30:00,166.36,166.39,166.02,166.24,58345.0,146.7006,146.7271,146.4008,146.5948,58345.0
2019-09-23 14:00:00,166.29,166.32,166.06,166.12,45652.0,146.6389,146.6653,146.4361,146.489,45652.0
2019-09-23 14:30:00,166.13,166.32,166.09,166.21,71001.0,146.4978,146.6653,146.4625,146.5683,71001.0
2019-09-23 15:00:00,166.19,166.82,166.15,166.35,270859.0,146.5507,147.1062,146.5154,146.6918,270859.0
2019-09-23 15:30:00,166.36,166.44,165.82,166.05,260069.0,146.7006,146.7711,146.2244,146.4272,260069.0
2019-09-24 09:30:00,167.09,169.33,166.84,169.07,288360.0,147.3443,149.3196,147.1239,149.0904,288360.0
2019-09-24 10:00:00,169.0,169.35,167.74,167.74,189071.0,149.0286,149.3373,147.9175,147.9175,189071.0
2019-09-24 10:30:00,167.68,168.53,167.61,167.95,224116.0,147.8646,148.6142,147.8029,148.1027,224116.0
2019-09-24 11:00:00,167.89,167.89,166.58,166.77,237158.0,148.0498,148.0498,146.8946,147.0622,237158.0
2019-09-24 11:30:00,166.76,166.82,166.28,166.28,120498.0,147.0533,147.1062,146.6301,146.6301,120498.0
2019-09-24 12:00:00,166.3,166.63,165.34,165.56,133867.0,146.6477,146.9387,145.8011,145.9951,133867.0
2019-09-24 12:30:00,165.6,165.6,164.5,164.76,364550.0,146.0304,146.0304,145.0604,145.2897,364550.0
2019-09-24 13:00:00,164.72,164.81,164.09,164.36,166075.0,145.2544,145.3338,144.6989,144.9369,166075.0
2019-09-24 13:30:00,164.37,164.98,164.33,164.65,129068.0,144.9458,145.4837,144.9105,145.1927,129068.0
2019-09-24 14:00:00,164.65,165.75,164.47,165.54,132091.0,145.1927,146.1627,145.034,145.9775,132091.0
2019-09-24 14:30:00,165.58,165.65,164.79,165.02,104602.0,146.0128,146.0745,145.3161,145.519,104602.0
2019-09-24 15:00:00,165.01,165.27,164.82,164.99,142706.0,145.5101,145.7394,145.3426,145.4925,142706.0
2019-09-24 15:30:00,164.97,165.19,164.54,165.17,312266.0,145.4749,145.6689,145.0957,145.6512,312266.0
2019-09-25 09:30:00,165.29,165.66,164.36,165.08,267084.0,145.757,146.0833,144.9369,145.5719,267084.0
2019-09-25 10:00:00,164.92,165.24,164.35,165.0,66854.0,145.4308,145.713,144.9281,145.5013,66854.0
2019-09-25 10:30:00,164.97,165.28,164.31,164.82,354434.0,145.4749,145.7482,144.8929,145.3426,354434.0
2019-09-25 11:00:00,164.85,165.05,164.31,164.46,412875.0,145.369,145.5454,144.8929,145.0251,412875.0
2019-09-25 11:30:00,164.46,164.53,163.99,164.13,82587.0,145.0251,145.0869,144.6107,144.7341,82587.0
2019-09-25 12:00:00,164.22,164.3,163.84,163.97,185089.0,144.8135,144.884,144.4784,144.593,185089.0
2019-09-25 12:30:00,163.95,164.48,163.81,164.3,1076914.0,144.5754,145.0428,144.4519,144.884,1076914.0
2019-09-25 13:00:00,164.3,164.75,164.22,164.38,127423.0,144.884,145.2809,144.8135,144.9546,127423.0
2019-09-25 13:30:00,164.41,164.51,164.16,164.25,74858.0,144.981,145.0692,144.7606,144.8399,74858.0
2019-09-25 14:00:00,164.26,164.36,164.02,164.21,133593.0,144.8488,144.9369,144.6371,144.8047,133593.0
2019-09-25 14:30:00,164.2,164.25,164.02,164.16,79326.0,144.7959,144.8399,144.6371,144.7606,79326.0
2019-09-25 15:00:00,164.16,164.28,164.04,164.06,118697.0,144.7606,144.8664,144.6548,144.6724,118697.0
2019-09-25 15:30:00,164.07,164.14,163.55,163.63,508841.0,144.6812,144.7429,144.2227,144.2932,508841.0
2019-09-26 09:30:00,163.86,164.55,163.61,164.47,213478.0,144.496,145.1045,144.2756,145.034,213478.0
2019-09-26 10:00:00,164.44,164.78,163.73,164.16,264721.0,145.0075,145.3073,144.3814,144.7606,264721.0
2019-09-26 10:30:00,164.15,164.66,163.95,164.33,178150.0,144.7518,145.2015,144.5754,144.9105,178150.0
2019-09-26 11:00:00,164.38,164.53,163.82,164.47,119803.0,144.9546,145.0869,144.4608,145.034,119803.0
2019-09-26 11:30:00,164.47,164.8,164.29,164.8,225226.0,145.034,145.325,144.8752,145.325,225226.0
2019-09-26 12:00:00,164.83,165.59,164.77,165.23,154354.0,145.3514,146.0216,145.2985,145.7041,154354.0
2019-09-26 12:30:00,165.23,165.32,164.62,164.8,192352.0,145.7041,145.7835,145.1662,145.325,192352.0
2019-09-26 13:00:00,164.8,164.89,164.22,164.43,129073.0,145.325,145.4043,144.8135,144.9987,129073.0
2019-09-26 13:30:00,164.43,164.72,164.34,164.58,57687.0,144.9987,145.2544,144.9193,145.131,57687.0
2019-09-26 14:00:00,164.61,165.12,164.61,164.84,143654.0,145.1574,145.6071,145.1574,145.3602,143654.0
2019-09-26 14:30:00,164.84,164.88,163.92,164.0,180221.0,145.3602,145.3955,144.5489,144.6195,180221.0
2019-09-26 15:00:00,164.0,164.65,163.94,164.65,177173.0,144.6195,145.1927,144.5666,145.1927,177173.0
2019-09-26 15:30:00,164.65,164.71,163.6,163.77,573531.0,145.1927,145.2456,144.2668,144.4167,573531.0
2019-09-27 09:30:00,164.33,164.81,163.03,163.27,145423.0,144.9105,145.3338,143.7641,143.9758,145423.0
2019-09-27 10:00:00,163.23,163.4,162.74,163.21,130807.0,143.9405,144.0904,143.5084,143.9228,130807.0
2019-09-27 10:30:00,163.24,163.69,163.13,163.69,102709.0,143.9493,144.3461,143.8523,144.3461,102709.0
2019-09-27 11:00:00,163.69,163.9,163.45,163.45,71232.0,144.3461,144.5313,144.1345,144.1345,71232.0
2019-09-27 11:30:00,163.46,163.51,161.86,163.13,68540.0,144.1433,144.1874,142.7324,143.8523,68540.0
2019-09-27 12:00:00,163.09,163.32,162.81,163.22,589424.0,143.817,144.0198,143.5701,143.9317,589424.0
2019-09-27 12:30:00,163.16,163.17,162.53,162.87,124170.0,143.8788,143.8876,143.3232,143.623,124170.0
2019-09-27 13:00:00,162.85,163.44,162.54,162.89,100929.0,143.6054,144.1257,143.332,143.6407,100929.0
2019-09-27 13:30:00,162.86,163.21,162.48,162.92,155482.0,143.6142,143.9228,143.2791,143.6671,155482.0
2019-09-27 14:00:00,162.9,162.98,162.46,162.59,123859.0,143.6495,143.72,143.2615,143.3761,123859.0
2019-09-27 14:30:00,162.55,162.86,162.45,162.74,134941.0,143.3408,143.6142,143.2527,143.5084,134941.0
2019-09-27 15:00:00,162.76,163.05,162.39,162.75,165048.0,143.526,143.7818,143.1998,143.5172,165048.0
2019-09-27 15:30:00,162.7,162.95,162.54,162.72,328523.0,143.4731,143.6936,143.332,143.4908,328523.0
2019-09-30 09:30:00,164.02,164.91,163.74,164.23,324186.0,144.6371,145.422,144.3902,144.8223,324186.0
2019-09-30 10:00:00,164.23,164.35,163.38,163.52,80222.0,144.8223,144.9281,144.0728,144.1962,80222.0
2019-09-30 10:30:00,163.49,163.93,163.28,163.78,196265.0,144.1698,144.5578,143.9846,144.4255,196265.0
2019-09-30 11:00:00,163.8,163.93,163.55,163.84,112643.0,144.4431,144.5578,144.2227,144.4784,112643.0
2019-09-30 11:30:00,163.88,164.16,163.76,164.01,104737.0,144.5137,144.7606,144.4079,144.6283,104737.0
2019-09-30 12:00:00,164.04,164.16,163.67,163.81,65804.0,144.6548,144.7606,144.3285,144.4519,65804.0
2019-09-30 12:30:00,163.81,163.82,163.19,163.19,60325.0,144.4519,144.4608,143.9052,143.9052,60325.0
2019-09-30 13:00:00,163.19,163.27,162.95,162.95,85760.0,143.9052,143.9758,143.6936,143.6936,85760.0
2019-09-30 13:30:00,162.98,163.13,162.85,162.85,102934.0,143.72,143.8523,143.6054,143.6054,102934.0
2019-09-30 14:00:00,162.88,162.98,162.72,162.72,109017.0,143.6318,143.72,143.4908,143.4908,109017.0
2019-09-30 14:30:00,162.72,162.85,162.47,162.5,60696.0,143.4908,143.6054,143.2703,143.2968,60696.0
2019-09-30 15:00:00,162.5,162.54,162.15,162.3,228455.0,143.2968,143.332,142.9881,143.1204,228455.0
2019-09-30 15:30:00,162.3,162.69,161.86,161.97,557310.0,143.1204,143.4643,142.7324,142.8294,557310.0
2019-10-01 09:30:00,162.87,163.19,162.17,162.36,157000.0,143.623,143.9052,143.0057,143.1733,157000.0
2019-10-01 10:00:00,162.06,162.31,157.91,158.58,420048.0,142.9087,143.1292,139.2492,139.84,420048.0
2019-10-01 10:30:00,158.62,159.51,157.89,157.89,222620.0,139.8753,140.6601,139.2315,139.2315,222620.0
2019-10-01 11:00:00,157.89,158.02,157.58,157.77,183215.0,139.2315,139.3462,138.9582,139.1257,183215.0
2019-10-01 11:30:00,157.8,157.93,157.31,157.77,153564.0,139.1522,139.2668,138.7201,139.1257,153564.0
2019-10-01 12:00:00,157.77,157.81,156.76,157.01,184421.0,139.1257,139.161,138.2351,138.4555,184421.0
2019-10-01 12:30:00,157.02,157.08,156.31,156.31,193107.0,138.4643,138.5173,137.8382,137.8382,193107.0
2019-10-01 13:00:00,156.33,156.5,155.86,156.19,204875.0,137.8559,138.0058,137.4414,137.7324,204875.0
2019-10-01 13:30:00,156.2,156.28,155.83,155.87,280916.0,137.7412,137.8118,137.415,137.4502,280916.0
2019-10-01 14:00:00,155.88,155.97,155.51,155.68,186375.0,137.4591,137.5384,137.1328,137.2827,186375.0
2019-10-01 14:30:00,155.66,156.04,155.65,155.68,246793.0,137.2651,137.6002,137.2562,137.2827,246793.0
2019-10-01 15:00:00,155.7,156.45,155.52,156.42,406580.0,137.3003,137.9617,137.1416,137.9352,406580.0
2019-10-01 15:30:00,156.39,156.84,155.91,155.96,592058.0,137.9088,138.3056,137.4855,137.5296,592058.0
2019-10-02 09:30:00,154.5,154.71,153.01,154.0,321959.0,136.2421,136.4273,134.9282,135.8012,321959.0
2019-10-02 10:00:00,153.95,154.05,153.34,153.45,556066.0,135.7571,135.8453,135.2192,135.3162,556066.0
2019-10-02 10:30:00,153.38,153.4,151.62,151.64,431042.0,135.2545,135.2721,133.7025,133.7201,431042.0
2019-10-02 11:00:00,151.59,152.13,151.34,151.87,309993.0,133.676,134.1522,133.4556,133.9229,309993.0
2019-10-02 11:30:00,151.83,151.9,151.13,151.57,310616.0,133.8877,133.9494,133.2704,133.6584,310616.0
2019-10-02 12:00:00,151.55,151.55,150.66,151.05,246734.0,133.6408,133.6408,132.8559,133.1998,246734.0
2019-10-02 12:30:00,151.03,151.16,150.34,150.79,195245.0,133.1822,133.2968,132.5737,132.9706,195245.0
2019-10-02 13:00:00,150.77,151.31,150.65,151.08,195442.0,132.9529,133.4291,132.8471,133.2263,195442.0
2019-10-02 13:30:00,151.07,151.26,150.69,151.15,175450.0,133.2175,133.385,132.8824,133.288,175450.0
2019-10-02 14:00:00,151.14,152.18,151.02,151.99,207736.0,133.2792,134.1963,133.1734,134.0288,207736.0
2019-10-02 14:30:00,152.0,152.19,151.66,151.97,144902.0,134.0376,134.2051,133.7378,134.0111,144902.0
2019-10-02 15:00:00,152.0,152.5,151.56,152.18,230282.0,134.0376,134.4785,133.6496,134.1963,230282.0
2019-10-02 15:30:00,152.16,152.36,151.13,152.06,555990.0,134.1787,134.355,133.2704,134.0905,555990.0
2019-10-03 09:30:00,152.45,152.8,151.5,151.7,206537.0,134.4344,134.743,133.5967,133.773,206537.0
2019-10-03 10:00:00,151.66,151.71,149.09,150.73,326384.0,133.7378,133.7818,131.4715,132.9177,326384.0
2019-10-03 10:30:00,150.75,151.56,150.56,151.28,168826.0,132.9353,133.6496,132.7677,133.4027,168826.0
2019-10-03 11:00:00,151.23,152.81,151.14,152.12,150706.0,133.3586,134.7519,133.2792,134.1434,150706.0
2019-10-03 11:30:00,152.18,152.26,151.61,151.64,74581.0,134.1963,134.2669,133.6937,133.7201,74581.0
2019-10-03 12:00:00,151.67,152.42,151.67,152.31,75944.0,133.7466,134.4079,133.7466,134.3109,75944.0
2019-10-03 12:30:00,152.33,152.7,152.26,152.5,96132.0,134.3286,134.6549,134.2669,134.4785,96132.0
2019-10-03 13:00:00,152.55,152.71,152.15,152.44,50897.0,134.5226,134.6637,134.1699,134.4256,50897.0
2019-10-03 13:30:00,152.48,153.24,152.48,153.22,250001.0,134.4609,135.131,134.4609,135.1134,250001.0
2019-10-03 14:00:00,153.23,153.67,152.99,153.58,117462.0,135.1222,135.5102,134.9106,135.4309,117462.0
2019-10-03 14:30:00,153.6,153.62,153.09,153.09,127540.0,135.4485,135.4661,134.9988,134.9988,127540.0
2019-10-03 15:00:00,153.11,153.49,153.1,153.45,180708.0,135.0164,135.3515,135.0076,135.3162,180708.0
2019-10-03 15:30:00,153.47,153.75,153.19,153.75,392658.0,135.3339,135.5808,135.087,135.5808,392658.0
2019-10-04 09:30:00,154.0,154.66,153.44,154.32,236579.0,135.8012,136.3832,135.3074,136.0834,236579.0
2019-10-04 10:00:00,154.31,155.02,154.19,154.65,216940.0,136.0746,136.7007,135.9688,136.3744,216940.0
2019-10-04 10:30:00,154.71,155.08,154.46,154.79,184086.0,136.4273,136.7536,136.2069,136.4979,184086.0
2019-10-04 11:00:00,154.7,155.15,154.61,155.01,140310.0,136.4185,136.8153,136.3391,136.6919,140310.0
2019-10-04 11:30:00,155.0,155.18,154.93,154.97,87396.0,136.6831,136.8418,136.6213,136.6566,87396.0
2019-10-04 12:00:00,155.0,155.13,154.75,154.92,102392.0,136.6831,136.7977,136.4626,136.6125,102392.0
2019-10-04 12:30:00,154.92,155.06,154.87,154.98,131643.0,136.6125,136.736,136.5684,136.6654,131643.0
2019-10-04 13:00:00,154.98,155.25,154.92,155.18,93563.0,136.6654,136.9035,136.6125,136.8418,93563.0
2019-10-04 13:30:00,155.17,155.42,155.14,155.22,127445.0,136.833,137.0534,136.8065,136.8771,127445.0
2019-10-04 14:00:00,155.21,155.37,155.17,155.24,81235.0,136.8682,137.0093,136.833,136.8947,81235.0
2019-10-04 14:30:00,155.23,155.37,155.19,155.3,90868.0,136.8859,137.0093,136.8506,136.9476,90868.0
2019-10-04 15:00:00,155.3,155.56,155.27,155.47,184662.0,136.9476,137.1769,136.9211,137.0975,184662.0
2019-10-04 15:30:00,155.49,156.41,155.43,156.39,582710.0,137.1152,137.9264,137.0622,137.9088,582710.0
2019-10-07 09:30:00,155.45,155.97,154.87,155.3,269719.0,137.0799,137.5384,136.5684,136.9476,269719.0
2019-10-07 10:00:00,155.3,155.91,155.09,155.78,84117.0,136.9476,137.4855,136.7624,137.3709,84117.0
2019-10-07 10:30:00,155.76,155.95,155.34,155.91,367320.0,137.3532,137.5208,136.9829,137.4855,367320.0
2019-10-07 11:00:00,155.91,156.17,155.7,155.7,131189.0,137.4855,137.7148,137.3003,137.3003,131189.0
2019-10-07 11:30:00,155.72,156.08,155.71,155.92,68325.0,137.318,137.6354,137.3092,137.4943,68325.0
2019-10-07 12:00:00,155.93,156.07,155.49,155.58,63700.0,137.5032,137.6266,137.1152,137.1945,63700.0
2019-10-07 12:30:00,155.58,155.71,155.34,155.68,37486.0,137.1945,137.3092,136.9829,137.2827,37486.0
2019-10-07 13:00:00,155.67,155.78,155.49,155.69,67357.0,137.2739,137.3709,137.1152,137.2915,67357.0
2019-10-07 13:30:00,155.71,156.91,155.71,156.84,66680.0,137.3092,138.3673,137.3092,138.3056,66680.0
2019-10-07 14:00:00,156.88,156.88,156.07,156.23,73821.0,138.3409,138.3409,137.6266,137.7677,73821.0
2019-10-07 14:30:00,156.21,156.24,155.23,155.67,95205.0,137.7501,137.7765,136.8859,137.2739,95205.0
2019-10-07 15:00:00,155.65,156.21,155.61,156.04,221569.0,137.2562,137.7501,137.221,137.6002,221569.0
2019-10-07 15:30:00,156.06,156.16,155.74,155.87,510865.0,137.6178,137.706,137.3356,137.4502,510865.0
2019-10-08 09:30:00,154.35,154.81,153.67,154.29,283371.0,136.1099,136.5155,135.5102,136.057,283371.0
2019-10-08 10:00:00,154.29,154.31,153.47,153.5,198117.0,136.057,136.0746,135.3339,135.3603,198117.0
2019-10-08 10:30:00,153.49,153.98,153.3,153.77,216071.0,135.3515,135.7836,135.184,135.5984,216071.0
2019-10-08 11:00:00,153.78,153.96,153.0,153.0,161461.0,135.6072,135.766,134.9194,134.9194,161461.0
2019-10-08 11:30:00,152.99,153.09,152.66,153.03,139390.0,134.9106,134.9988,134.6196,134.9459,139390.0
2019-10-08 12:00:00,153.0,153.08,152.66,152.76,748218.0,134.9194,134.9899,134.6196,134.7078,748218.0
2019-10-08 12:30:00,152.74,153.66,152.71,153.36,105674.0,134.6901,135.5014,134.6637,135.2369,105674.0
2019-10-08 13:00:00,153.36,153.53,152.98,153.4,107125.0,135.2369,135.3868,134.9018,135.2721,107125.0
2019-10-08 13:30:00,153.4,153.6,152.95,152.95,83269.0,135.2721,135.4485,134.8753,134.8753,83269.0
2019-10-08 14:00:00,153.0,153.04,152.52,152.75,254422.0,134.9194,134.9547,134.4961,134.6989,254422.0
2019-10-08 14:30:00,152.79,153.66,152.65,152.81,186940.0,134.7342,135.5014,134.6108,134.7519,186940.0
2019-10-08 15:00:00,152.72,153.16,152.32,152.35,183716.0,134.6725,135.0605,134.3198,134.3462,183716.0
2019-10-08 15:30:00,152.36,152.47,151.28,151.44,405483.0,134.355,134.452,133.4027,133.5438,405483.0
2019-10-09 09:30:00,152.94,154.35,152.48,153.9,843413.0,134.8665,136.1099,134.4609,135.713,843413.0
2019-10-09 10:00:00,153.93,154.55,153.67,154.43,83510.0,135.7395,136.2862,135.5102,136.1804,83510.0
2019-10-09 10:30:00,154.42,154.49,153.18,153.55,286127.0,136.1716,136.2333,135.0781,135.4044,286127.0
2019-10-09 11:00:00,153.56,153.62,152.97,153.05,47629.0,135.4132,135.4661,134.8929,134.9635,47629.0
2019-10-09 11:30:00,153.04,153.66,152.94,153.02,77023.0,134.9547,135.5014,134.8665,134.937,77023.0
2019-10-09 12:00:00,153.03,153.44,153.0,153.18,111146.0,134.9459,135.3074,134.9194,135.0781,111146.0
2019-10-09 12:30:00,153.2,153.27,152.67,152.88,216921.0,135.0958,135.1575,134.6284,134.8136,216921.0
2019-10-09 13:00:00,152.86,153.5,152.86,153.15,144828.0,134.7959,135.3603,134.7959,135.0517,144828.0
2019-10-09 13:30:00,153.19,153.3,153.08,153.17,54576.0,135.087,135.184,134.9899,135.0693,54576.0
2019-10-09 14:00:00,153.15,153.56,152.71,153.39,162656.0,135.0517,135.4132,134.6637,135.2633,162656.0
2019-10-09 14:30:00,153.42,153.78,153.31,153.66,629517.0,135.2898,135.6072,135.1928,135.5014,629517.0
2019-10-09 15:00:00,153.63,153.96,153.54,153.83,108721.0,135.475,135.766,135.3956,135.6513,108721.0
2019-10-09 15:30:00,153.84,154.03,153.08,153.26,215040.0,135.6601,135.8277,134.9899,135.1487,215040.0
2019-10-10 09:30:00,152.88,155.4,152.56,155.37,242297.0,134.8136,137.0358,134.5314,137.0093,242297.0
2019-10-10 10:00:00,155.4,155.45,154.6,155.18,202719.0,137.0358,137.0799,136.3303,136.8418,202719.0
2019-10-10 10:30:00,155.18,155.26,154.57,155.24,127383.0,136.8418,136.9123,136.3039,136.8947,127383.0
2019-10-10 11:00:00,155.25,155.63,155.04,155.56,157524.0,136.9035,137.2386,136.7183,137.1769,157524.0
2019-10-10 11:30:00,155.57,155.86,155.53,155.85,110485.0,137.1857,137.4414,137.1504,137.4326,110485.0
2019-10-10 12:00:00,155.8,155.95,155.3,155.44,155843.0,137.3885,137.5208,136.9476,137.0711,155843.0
2019-10-10 12:30:00,155.42,155.87,155.04,155.86,98284.0,137.0534,137.4502,136.7183,137.4414,98284.0
2019-10-10 13:00:00,155.88,155.88,155.33,155.35,137577.0,137.4591,137.4591,136.9741,136.9917,137577.0
2019-10-10 13:30:00,155.33,155.66,154.79,155.58,100993.0,136.9741,137.2651,136.4979,137.1945,100993.0
2019-10-10 14:00:00,155.57,155.61,154.66,155.41,132362.0,137.1857,137.221,136.3832,137.0446,132362.0
2019-10-10 14:30:00,155.39,155.64,154.99,155.24,131542.0,137.027,137.2474,136.6742,136.8947,131542.0
2019-10-10 15:00:00,155.24,155.44,155.08,155.38,154289.0,136.8947,137.0711,136.7536,137.0182,154289.0
2019-10-10 15:30:00,155.39,155.83,155.32,155.81,404957.0,137.027,137.415,136.9652,137.3973,404957.0
2019-10-11 09:30:00,157.9,159.53,157.4,158.54,320992.0,139.2404,140.6777,138.7994,139.8047,320992.0
2019-10-11 10:00:00,158.66,159.96,158.66,159.44,212418.0,139.9105,141.0569,139.9105,140.5984,212418.0
2019-10-11 10:30:00,159.43,159.99,159.33,159.85,192614.0,140.5895,141.0834,140.5014,140.9599,192614.0
2019-10-11 11:00:00,159.89,160.59,159.86,160.56,278359.0,140.9952,141.6125,140.9687,141.586,278359.0
2019-10-11 11:30:00,160.55,161.04,159.98,160.37,149317.0,141.5772,142.0093,141.0746,141.4185,149317.0
2019-10-11 12:00:00,160.33,160.44,159.88,160.4,104065.0,141.3832,141.4802,140.9864,141.4449,104065.0
2019-10-11 12:30:00,160.37,160.37,159.04,160.13,80986.0,141.4185,141.4185,140.2456,141.2068,80986.0
2019-10-11 13:00:00,160.12,160.65,159.78,160.29,84966.0,141.198,141.6654,140.8982,141.3479,84966.0
2019-10-11 13:30:00,160.27,160.88,160.26,160.72,106066.0,141.3303,141.8682,141.3215,141.7271,106066.0
2019-10-11 14:00:00,160.75,161.43,160.53,161.34,185525.0,141.7536,142.3532,141.5596,142.2738,185525.0
2019-10-11 14:30:00,161.36,161.82,161.34,161.74,306102.0,142.2915,142.6971,142.2738,142.6266,306102.0
2019-10-11 15:00:00,161.72,162.12,161.67,161.82,277040.0,142.6089,142.9617,142.5648,142.6971,277040.0
2019-10-11 15:30:00,161.82,162.24,161.3,161.34,1024372.0,142.6971,143.0675,142.2386,142.2738,1024372.0
2019-10-14 09:30:00,160.52,160.74,158.86,159.85,159402.0,141.5507,141.7447,140.0869,140.9599,159402.0
2019-10-14 10:00:00,159.84,160.1,159.18,159.3,88919.0,140.9511,141.1804,140.3691,140.4749,88919.0
2019-10-14 10:30:00,159.31,159.7,159.25,159.66,68725.0,140.4837,140.8276,140.4308,140.7924,68725.0
2019-10-14 11:00:00,159.64,159.81,158.86,159.06,161304.0,140.7747,140.9246,140.0869,140.2633,161304.0
2019-10-14 11:30:00,159.1,159.5,159.09,159.29,76046.0,140.2985,140.6513,140.2897,140.4661,76046.0
2019-10-14 12:00:00,159.29,159.47,159.14,159.39,78081.0,140.4661,140.6248,140.3338,140.5543,78081.0
2019-10-14 12:30:00,159.41,159.6,159.16,159.25,69436.0,140.5719,140.7395,140.3515,140.4308,69436.0
2019-10-14 13:00:00,159.23,159.66,159.21,159.54,150900.0,140.4132,140.7924,140.3955,140.6865,150900.0
2019-10-14 13:30:00,159.54,159.88,159.44,159.86,56566.0,140.6865,140.9864,140.5984,140.9687,56566.0
2019-10-14 14:00:00,159.85,160.17,159.85,160.09,57566.0,140.9599,141.2421,140.9599,141.1716,57566.0
2019-10-14 14:30:00,160.08,160.14,159.65,159.81,60195.0,141.1627,141.2156,140.7835,140.9246,60195.0
2019-10-14 15:00:00,159.8,159.92,159.7,159.81,93304.0,140.9158,141.0216,140.8276,140.9246,93304.0
2019-10-14 15:30:00,159.82,159.9,159.49,159.55,336525.0,140.9335,141.004,140.6425,140.6954,336525.0
2019-10-15 09:30:00,160.41,162.14,159.5,161.87,280216.0,141.4537,142.9793,140.6513,142.7412,280216.0
2019-10-15 10:00:00,161.86,162.5,161.75,162.46,130085.0,142.7324,143.2968,142.6354,143.2615,130085.0
2019-10-15 10:30:00,162.46,163.13,162.45,163.11,164387.0,143.2615,143.8523,143.2527,143.8347,164387.0
2019-10-15 11:00:00,163.13,163.22,162.79,163.05,185102.0,143.8523,143.9317,143.5525,143.7818,185102.0
2019-10-15 11:30:00,163.07,163.16,162.76,163.0,215158.0,143.7994,143.8788,143.526,143.7377,215158.0
2019-10-15 12:00:00,163.02,163.05,162.56,162.68,233076.0,143.7553,143.7818,143.3497,143.4555,233076.0
2019-10-15 12:30:00,162.67,162.91,162.65,162.9,92032.0,143.4467,143.6583,143.429,143.6495,92032.0
2019-10-15 13:00:00,162.94,163.07,162.93,163.03,191802.0,143.6848,143.7994,143.6759,143.7641,191802.0
2019-10-15 13:30:00,163.04,163.4,163.03,163.31,107307.0,143.7729,144.0904,143.7641,144.011,107307.0
2019-10-15 14:00:00,163.3,163.45,163.24,163.34,149688.0,144.0022,144.1345,143.9493,144.0375,149688.0
2019-10-15 14:30:00,163.33,163.53,163.29,163.44,172105.0,144.0287,144.205,143.9934,144.1257,172105.0
2019-10-15 15:00:00,163.43,163.63,163.31,163.6,183777.0,144.1169,144.2932,144.011,144.2668,183777.0
2019-10-15 15:30:00,163.6,163.66,163.16,163.16,614557.0,144.2668,144.3197,143.8788,143.8788,614557.0
2019-10-16 09:30:00,162.94,164.35,162.5,163.99,274415.0,143.6848,144.9281,143.2968,144.6107,274415.0
2019-10-16 10:00:00,163.99,164.91,163.92,164.77,177898.0,144.6107,145.422,144.5489,145.2985,177898.0
2019-10-16 10:30:00,164.74,164.81,163.91,164.03,261814.0,145.272,145.3338,144.5401,144.6459,261814.0
2019-10-16 11:00:00,164.02,164.12,163.32,163.69,218976.0,144.6371,144.7253,144.0198,144.3461,218976.0
2019-10-16 11:30:00,163.68,163.95,163.54,163.81,106907.0,144.3373,144.5754,144.2139,144.4519,106907.0
2019-10-16 12:00:00,163.81,163.96,163.53,163.65,129343.0,144.4519,144.5842,144.205,144.3109,129343.0
2019-10-16 12:30:00,163.67,163.7,163.12,163.27,146256.0,144.3285,144.3549,143.8435,143.9758,146256.0
2019-10-16 13:00:00,163.27,163.35,162.71,162.88,184034.0,143.9758,144.0463,143.4819,143.6318,184034.0
2019-10-16 13:30:00,162.88,163.0,162.72,162.87,188725.0,143.6318,143.7377,143.4908,143.623,188725.0
2019-10-16 14:00:00,162.87,163.19,162.86,163.05,189185.0,143.623,143.9052,143.6142,143.7818,189185.0
2019-10-16 14:30:00,163.03,163.49,163.03,163.44,100608.0,143.7641,144.1698,143.7641,144.1257,100608.0
2019-10-16 15:00:00,163.44,163.53,163.05,163.22,351189.0,144.1257,144.205,143.7818,143.9317,351189.0
2019-10-16 15:30:00,163.23,163.41,162.87,163.38,344045.0,143.9405,144.0992,143.623,144.0728,344045.0
2019-10-17 09:30:00,162.11,164.09,159.61,163.84,840207.0,142.9528,144.6989,140.7483,144.4784,840207.0
2019-10-17 10:00:00,163.84,165.49,162.79,165.14,537357.0,144.4784,145.9334,143.5525,145.6248,537357.0
2019-10-17 10:30:00,165.08,165.9,164.37,165.09,447225.0,145.5719,146.295,144.9458,145.5807,447225.0
2019-10-17 11:00:00,164.91,165.09,164.38,164.96,237135.0,145.422,145.5807,144.9546,145.466,237135.0
2019-10-17 11:30:00,164.91,165.75,164.71,165.69,146754.0,145.422,146.1627,145.2456,146.1098,146754.0
2019-10-17 12:00:00,165.7,166.11,165.59,166.0,136279.0,146.1186,146.4801,146.0216,146.3831,136279.0
2019-10-17 12:30:00,166.0,166.08,165.26,165.53,121844.0,146.3831,146.4537,145.7306,145.9687,121844.0
2019-10-17 13:00:00,165.53,165.57,164.99,165.09,363051.0,145.9687,146.004,145.4925,145.5807,363051.0
2019-10-17 13:30:00,165.1,165.18,164.48,164.56,220907.0,145.5895,145.66,145.0428,145.1133,220907.0
2019-10-17 14:00:00,164.56,164.7,164.36,164.46,198579.0,145.1133,145.2368,144.9369,145.0251,198579.0
2019-10-17 14:30:00,164.44,164.48,163.7,163.76,237620.0,145.0075,145.0428,144.3549,144.4079,237620.0
2019-10-17 15:00:00,163.75,164.16,163.56,163.96,271562.0,144.399,144.7606,144.2315,144.5842,271562.0
2019-10-17 15:30:00,163.94,164.22,163.3,163.67,769530.0,144.5666,144.8135,144.0022,144.3285,769530.0
2019-10-18 09:30:00,163.18,163.93,161.18,162.0,612950.0,143.8964,144.5578,142.1327,142.8558,612950.0
2019-10-18 10:00:00,161.88,161.95,159.86,160.77,312893.0,142.75,142.8117,140.9687,141.7712,312893.0
2019-10-18 10:30:00,160.83,161.39,160.57,161.3,307568.0,141.8241,142.3179,141.5948,142.2386,307568.0
2019-10-18 11:00:00,161.31,161.4,160.64,160.7,230118.0,142.2474,142.3267,141.6566,141.7095,230118.0
2019-10-18 11:30:00,160.69,160.82,160.16,160.29,265590.0,141.7006,141.8153,141.2333,141.3479,265590.0
2019-10-18 12:00:00,160.27,160.8,159.96,160.15,136735.0,141.3303,141.7976,141.0569,141.2245,136735.0
2019-10-18 12:30:00,160.13,160.71,160.08,160.58,103697.0,141.2068,141.7183,141.1627,141.6036,103697.0
2019-10-18 13:00:00,160.57,160.94,160.33,160.4,110749.0,141.5948,141.9211,141.3832,141.4449,110749.0
2019-10-18 13:30:00,160.4,160.94,160.39,160.94,88965.0,141.4449,141.9211,141.4361,141.9211,88965.0
2019-10-18 14:00:00,160.94,161.05,160.65,160.75,137579.0,141.9211,142.0181,141.6654,141.7536,137579.0
2019-10-18 14:30:00,160.74,160.82,160.46,160.76,90451.0,141.7447,141.8153,141.4978,141.7624,90451.0
2019-10-18 15:00:00,160.78,161.05,160.78,161.02,223739.0,141.78,142.0181,141.78,141.9916,223739.0
2019-10-18 15:30:00,161.02,161.61,160.96,161.4,515772.0,141.9916,142.5119,141.9387,142.3267,515772.0
2019-10-21 09:30:00,162.2,165.26,161.75,165.04,227557.0,143.0322,145.7306,142.6354,145.5366,227557.0
2019-10-21 10:00:00,165.06,165.55,164.76,165.42,180958.0,145.5542,145.9863,145.2897,145.8717,180958.0
2019-10-21 10:30:00,165.4,165.59,164.89,165.25,138427.0,145.854,146.0216,145.4043,145.7218,138427.0
2019-10-21 11:00:00,165.27,165.49,165.02,165.43,115554.0,145.7394,145.9334,145.519,145.8805,115554.0
2019-10-21 11:30:00,165.44,165.95,165.34,165.94,88692.0,145.8893,146.3391,145.8011,146.3302,88692.0
2019-10-21 12:00:00,165.91,166.39,165.8,166.08,112293.0,146.3038,146.7271,146.2068,146.4537,112293.0
2019-10-21 12:30:00,166.07,166.2,165.88,166.01,86987.0,146.4449,146.5595,146.2773,146.392,86987.0
2019-10-21 13:00:00,166.0,166.23,165.88,166.13,88855.0,146.3831,146.586,146.2773,146.4978,88855.0
2019-10-21 13:30:00,166.15,166.68,166.14,166.49,131379.0,146.5154,146.9828,146.5066,146.8152,131379.0
2019-10-21 14:00:00,166.47,166.68,166.28,166.34,151378.0,146.7976,146.9828,146.6301,146.683,151378.0
2019-10-21 14:30:00,166.34,166.68,166.34,166.66,108196.0,146.683,146.9828,146.683,146.9651,108196.0
2019-10-21 15:00:00,166.67,167.16,166.66,167.01,237342.0,146.974,147.4061,146.9651,147.2738,237342.0
2019-10-21 15:30:00,167.01,167.4,166.72,167.12,383125.0,147.2738,147.6177,147.0181,147.3708,383125.0
2019-10-22 09:30:00,167.03,167.63,165.74,167.63,196368.0,147.2914,147.8205,146.1539,147.8205,196368.0
2019-10-22 10:00:00,167.67,169.47,167.29,169.44,331592.0,147.8558,149.4431,147.5207,149.4166,331592.0
2019-10-22 10:30:00,169.44,170.79,169.37,169.86,479370.0,149.4166,150.6071,149.3549,149.787,479370.0
2019-10-22 11:00:00,169.79,169.85,169.22,169.69,123193.0,149.7253,149.7782,149.2226,149.6371,123193.0
2019-10-22 11:30:00,169.64,170.27,169.44,170.15,129458.0,149.593,150.1485,149.4166,150.0427,129458.0
2019-10-22 12:00:00,170.15,170.44,169.91,170.31,115126.0,150.0427,150.2985,149.8311,150.1838,115126.0
2019-10-22 12:30:00,170.34,170.72,169.99,170.05,189204.0,150.2103,150.5454,149.9016,149.9545,189204.0
2019-10-22 13:00:00,170.02,170.16,169.77,169.78,72586.0,149.9281,150.0515,149.7076,149.7164,72586.0
2019-10-22 13:30:00,169.8,170.51,169.72,170.44,149931.0,149.7341,150.3602,149.6635,150.2985,149931.0
2019-10-22 14:00:00,170.45,170.89,170.28,170.49,126771.0,150.3073,150.6953,150.1574,150.3425,126771.0
2019-10-22 14:30:00,170.53,170.64,169.78,170.35,238408.0,150.3778,150.4748,149.7164,150.2191,238408.0
2019-10-22 15:00:00,170.38,170.89,170.19,170.77,213076.0,150.2455,150.6953,150.078,150.5895,213076.0
2019-10-22 15:30:00,170.73,170.94,170.28,170.82,526780.0,150.5542,150.7394,150.1574,150.6335,526780.0
2019-10-23 09:30:00,169.94,171.0,168.91,169.39,182906.0,149.8575,150.7923,148.9493,149.3725,182906.0
2019-10-23 10:00:00,169.25,169.26,168.53,168.56,149829.0,149.2491,149.2579,148.6142,148.6406,149829.0
2019-10-23 10:30:00,168.55,168.81,168.37,168.65,111610.0,148.6318,148.8611,148.4731,148.72,111610.0
2019-10-23 11:00:00,168.64,169.13,168.46,168.8,186031.0,148.7112,149.1433,148.5524,148.8523,186031.0
2019-10-23 11:30:00,168.83,168.99,168.69,168.91,165118.0,148.8787,149.0198,148.7553,148.9493,165118.0
2019-10-23 12:00:00,168.9,169.12,168.84,169.1,62570.0,148.9404,149.1344,148.8875,149.1168,62570.0
2019-10-23 12:30:00,169.1,169.24,168.93,168.98,103323.0,149.1168,149.2403,148.9669,149.011,103323.0
2019-10-23 13:00:00,169.0,169.21,168.96,169.19,65723.0,149.0286,149.2138,148.9933,149.1962,65723.0
2019-10-23 13:30:00,169.21,169.46,169.06,169.09,62986.0,149.2138,149.4343,149.0815,149.108,62986.0
2019-10-23 14:00:00,169.09,169.24,169.09,169.17,76299.0,149.108,149.2403,149.108,149.1785,76299.0
2019-10-23 14:30:00,169.2,169.35,169.04,169.27,77127.0,149.205,149.3373,149.0639,149.2667,77127.0
2019-10-23 15:00:00,169.27,169.59,169.19,169.56,185338.0,149.2667,149.5489,149.1962,149.5224,185338.0
2019-10-23 15:30:00,169.57,170.03,169.41,170.03,390227.0,149.5313,149.9369,149.3902,149.9369,390227.0
2019-10-24 09:30:00,170.86,171.95,170.0,170.42,185480.0,150.6688,151.63,149.9104,150.2808,185480.0
2019-10-24 10:00:00,170.47,170.76,169.85,170.09,112242.0,150.3249,150.5806,149.7782,149.9898,112242.0
2019-10-24 10:30:00,170.1,170.72,169.82,170.45,108787.0,149.9986,150.5454,149.7517,150.3073,108787.0
2019-10-24 11:00:00,170.44,171.0,170.38,170.92,54261.0,150.2985,150.7923,150.2455,150.7217,54261.0
2019-10-24 11:30:00,170.94,171.08,170.39,170.61,65544.0,150.7394,150.8628,150.2544,150.4484,65544.0
2019-10-24 12:00:00,170.62,170.79,169.78,169.87,47973.0,150.4572,150.6071,149.7164,149.7958,47973.0
2019-10-24 12:30:00,169.86,170.46,169.82,170.4,56036.0,149.787,150.3161,149.7517,150.2632,56036.0
2019-10-24 13:00:00,170.39,170.5,170.29,170.34,49823.0,150.2544,150.3514,150.1662,150.2103,49823.0
2019-10-24 13:30:00,170.36,170.51,170.28,170.36,41595.0,150.2279,150.3602,150.1574,150.2279,41595.0
2019-10-24 14:00:00,170.36,170.76,170.27,170.74,57035.0,150.2279,150.5806,150.1485,150.563,57035.0
2019-10-24 14:30:00,170.72,170.75,170.56,170.56,97076.0,150.5454,150.5718,150.4043,150.4043,97076.0
2019-10-24 15:00:00,170.56,170.72,170.49,170.65,114044.0,150.4043,150.5454,150.3425,150.4836,114044.0
2019-10-24 15:30:00,170.65,170.73,170.33,170.38,319948.0,150.4836,150.5542,150.2015,150.2455,319948.0
2019-10-25 09:30:00,170.39,170.95,169.4,169.87,86820.0,150.2544,150.7482,149.3814,149.7958,86820.0
2019-10-25 10:00:00,169.91,170.55,169.75,170.55,68890.0,149.8311,150.3955,149.69,150.3955,68890.0
2019-10-25 10:30:00,170.55,171.47,170.36,171.45,78477.0,150.3955,151.2067,150.2279,151.1891,78477.0
2019-10-25 11:00:00,171.47,172.5,171.47,172.39,102354.0,151.2067,152.115,151.2067,152.018,102354.0
2019-10-25 11:30:00,172.36,172.55,172.18,172.29,80794.0,151.9916,152.1591,151.8328,151.9298,80794.0
2019-10-25 12:00:00,172.28,172.32,171.61,171.84,65788.0,151.921,151.9563,151.3302,151.533,65788.0
2019-10-25 12:30:00,171.85,172.07,171.66,171.72,37507.0,151.5418,151.7358,151.3743,151.4272,37507.0
2019-10-25 13:00:00,171.72,172.19,171.7,171.86,74192.0,151.4272,151.8416,151.4096,151.5506,74192.0
2019-10-25 13:30:00,171.85,172.0,171.79,171.88,35664.0,151.5418,151.6741,151.4889,151.5683,35664.0
2019-10-25 14:00:00,171.87,172.1,171.66,172.08,59099.0,151.5595,151.7623,151.3743,151.7446,59099.0
2019-10-25 14:30:00,172.1,172.21,171.85,172.08,66460.0,151.7623,151.8593,151.5418,151.7446,66460.0
2019-10-25 15:00:00,172.06,172.06,171.83,171.9,82349.0,151.727,151.727,151.5242,151.5859,82349.0
2019-10-25 15:30:00,171.89,172.68,171.86,172.3,337433.0,151.5771,152.2737,151.5506,151.9386,337433.0
2019-10-28 09:30:00,172.87,173.06,172.02,172.37,164043.0,152.4413,152.6088,151.6917,152.0004,164043.0
2019-10-28 10:00:00,172.37,172.39,171.74,171.99,96083.0,152.0004,152.018,151.4448,151.6653,96083.0
2019-10-28 10:30:00,171.99,171.99,171.13,171.21,90584.0,151.6653,151.6653,150.9069,150.9775,90584.0
2019-10-28 11:00:00,171.19,171.4,171.06,171.33,48166.0,150.9598,151.145,150.8452,151.0833,48166.0
2019-10-28 11:30:00,171.35,171.52,171.19,171.31,64580.0,151.1009,151.2508,150.9598,151.0656,64580.0
2019-10-28 12:00:00,171.33,171.43,171.17,171.32,162841.0,151.0833,151.1715,150.9422,151.0745,162841.0
2019-10-28 12:30:00,171.31,171.46,171.27,171.4,72820.0,151.0656,151.1979,151.0304,151.145,72820.0
2019-10-28 13:00:00,171.41,171.64,171.32,171.55,127522.0,151.1538,151.3566,151.0745,151.2773,127522.0
2019-10-28 13:30:00,171.55,171.73,171.01,171.16,131646.0,151.2773,151.436,150.8011,150.9334,131646.0
2019-10-28 14:00:00,171.19,171.62,171.19,171.31,37530.0,150.9598,151.339,150.9598,151.0656,37530.0
2019-10-28 14:30:00,171.31,171.53,171.27,171.33,56945.0,151.0656,151.2596,151.0304,151.0833,56945.0
2019-10-28 15:00:00,171.33,171.49,171.31,171.39,56207.0,151.0833,151.2244,151.0656,151.1362,56207.0
2019-10-28 15:30:00,171.37,171.38,170.57,170.8,290453.0,151.1186,151.1274,150.4131,150.6159,290453.0
2019-10-29 09:30:00,169.72,170.57,169.1,169.47,124848.0,149.6635,150.4131,149.1168,149.4431,124848.0
2019-10-29 10:00:00,169.55,169.86,169.15,169.76,99616.0,149.5136,149.787,149.1609,149.6988,99616.0
2019-10-29 10:30:00,169.77,170.34,169.77,170.01,110871.0,149.7076,150.2103,149.7076,149.9193,110871.0
2019-10-29 11:00:00,170.0,170.24,169.7,170.2,123801.0,149.9104,150.1221,149.6459,150.0868,123801.0
2019-10-29 11:30:00,170.19,170.28,169.49,169.7,53765.0,150.078,150.1574,149.4607,149.6459,53765.0
2019-10-29 12:00:00,169.65,170.32,169.44,170.27,49317.0,149.6018,150.1926,149.4166,150.1485,49317.0
2019-10-29 12:30:00,170.27,170.53,170.18,170.25,58846.0,150.1485,150.3778,150.0692,150.1309,58846.0
2019-10-29 13:00:00,170.28,170.42,170.2,170.35,36599.0,150.1574,150.2808,150.0868,150.2191,36599.0
2019-10-29 13:30:00,170.37,170.47,170.07,170.2,69848.0,150.2367,150.3249,149.9722,150.0868,69848.0
2019-10-29 14:00:00,170.2,170.24,169.89,170.12,58671.0,150.0868,150.1221,149.8134,150.0163,58671.0
2019-10-29 14:30:00,170.1,170.34,170.05,170.13,105184.0,149.9986,150.2103,149.9545,150.0251,105184.0
2019-10-29 15:00:00,170.15,170.25,170.05,170.07,63996.0,150.0427,150.1309,149.9545,149.9722,63996.0
2019-10-29 15:30:00,170.08,170.34,169.73,170.13,281595.0,149.981,150.2103,149.6724,150.0251,281595.0
2019-10-30 09:30:00,169.22,169.65,168.03,168.18,126875.0,149.2226,149.6018,148.1733,148.3055,126875.0
2019-10-30 10:00:00,168.16,168.52,167.64,168.12,84373.0,148.2879,148.6053,147.8293,148.2526,84373.0
2019-10-30 10:30:00,168.04,168.1,167.0,167.03,169410.0,148.1821,148.235,147.265,147.2914,169410.0
2019-10-30 11:00:00,166.98,167.04,166.36,166.46,88983.0,147.2473,147.3002,146.7006,146.7888,88983.0
2019-10-30 11:30:00,166.48,167.0,166.46,166.93,154202.0,146.8064,147.265,146.7888,147.2032,154202.0
2019-10-30 12:00:00,166.93,167.67,166.92,167.53,134187.0,147.2032,147.8558,147.1944,147.7323,134187.0
2019-10-30 12:30:00,167.56,167.94,167.56,167.78,93835.0,147.7588,148.0939,147.7588,147.9528,93835.0
2019-10-30 13:00:00,167.8,167.95,167.53,167.74,61289.0,147.9704,148.1027,147.7323,147.9175,61289.0
2019-10-30 13:30:00,167.74,167.91,167.55,167.72,103603.0,147.9175,148.0674,147.75,147.8999,103603.0
2019-10-30 14:00:00,167.67,168.0,167.3,167.96,96745.0,147.8558,148.1468,147.5295,148.1115,96745.0
2019-10-30 14:30:00,167.96,168.04,167.62,167.99,145986.0,148.1115,148.1821,147.8117,148.138,145986.0
2019-10-30 15:00:00,167.98,168.54,167.91,168.45,149208.0,148.1292,148.623,148.0674,148.5436,149208.0
2019-10-30 15:30:00,168.47,168.49,167.81,167.94,369068.0,148.5613,148.5789,147.9792,148.0939,369068.0
2019-10-31 09:30:00,167.35,167.35,165.22,165.9,314704.0,147.5736,147.5736,145.6953,146.295,314704.0
2019-10-31 10:00:00,165.85,165.94,163.63,164.65,173322.0,146.2509,146.3302,144.2932,145.1927,173322.0
2019-10-31 10:30:00,164.65,165.04,163.62,164.88,155539.0,145.1927,145.5366,144.2844,145.3955,155539.0
2019-10-31 11:00:00,164.87,165.0,163.95,164.16,140704.0,145.3867,145.5013,144.5754,144.7606,140704.0
2019-10-31 11:30:00,164.18,165.49,163.98,165.36,159624.0,144.7782,145.9334,144.6019,145.8188,159624.0
2019-10-31 12:00:00,165.4,165.43,165.0,165.14,52456.0,145.854,145.8805,145.5013,145.6248,52456.0
2019-10-31 12:30:00,165.15,165.15,164.6,164.8,67997.0,145.6336,145.6336,145.1486,145.325,67997.0
2019-10-31 13:00:00,164.8,165.06,164.53,164.56,59520.0,145.325,145.5542,145.0869,145.1133,59520.0
2019-10-31 13:30:00,164.55,164.82,164.5,164.68,68933.0,145.1045,145.3426,145.0604,145.2191,68933.0
2019-10-31 14:00:00,164.66,164.88,164.43,164.87,97345.0,145.2015,145.3955,144.9987,145.3867,97345.0
2019-10-31 14:30:00,164.87,164.97,164.46,164.72,83291.0,145.3867,145.4749,145.0251,145.2544,83291.0
2019-10-31 15:00:00,164.74,165.17,164.66,164.95,116949.0,145.272,145.6512,145.2015,145.4572,116949.0
2019-10-31 15:30:00,164.95,165.53,164.92,165.47,451466.0,145.4572,145.9687,145.4308,145.9158,451466.0
2019-11-01 09:30:00,167.2,167.8,166.69,167.61,159013.0,147.4413,147.9704,146.9916,147.8029,159013.0
2019-11-01 10:00:00,167.58,168.76,167.32,168.48,194427.0,147.7764,148.817,147.5472,148.5701,194427.0
2019-11-01 10:30:00,168.51,168.84,168.42,168.65,70583.0,148.5965,148.8875,148.5172,148.72,70583.0
2019-11-01 11:00:00,168.66,169.66,168.64,169.66,168259.0,148.7288,149.6106,148.7112,149.6106,168259.0
2019-11-01 11:30:00,169.66,170.25,169.55,170.24,123596.0,149.6106,150.1309,149.5136,150.1221,123596.0
2019-11-01 12:00:00,170.26,171.37,170.26,171.33,177844.0,150.1397,151.1186,150.1397,151.0833,177844.0
2019-11-01 12:30:00,171.34,172.02,171.34,171.36,218489.0,151.0921,151.6917,151.0921,151.1097,218489.0
2019-11-01 13:00:00,171.38,171.9,171.3,171.4,89683.0,151.1274,151.5859,151.0568,151.145,89683.0
2019-11-01 13:30:00,171.39,171.55,171.25,171.53,65195.0,151.1362,151.2773,151.0127,151.2596,65195.0
2019-11-01 14:00:00,171.54,171.66,171.27,171.44,76960.0,151.2685,151.3743,151.0304,151.1803,76960.0
2019-11-01 14:30:00,171.46,171.59,171.09,171.34,109608.0,151.1979,151.3126,150.8716,151.0921,109608.0
2019-11-01 15:00:00,171.33,171.86,171.29,171.72,115513.0,151.0833,151.5506,151.048,151.4272,115513.0
2019-11-01 15:30:00,171.73,172.55,171.67,172.5,438454.0,151.436,152.1591,151.3831,152.115,438454.0
2019-11-04 09:30:00,173.25,174.89,173.25,173.63,203182.0,152.7764,154.2226,152.7764,153.1115,203182.0
2019-11-04 10:00:00,173.67,173.79,173.13,173.79,87248.0,153.1468,153.2526,152.6706,153.2526,87248.0
2019-11-04 10:30:00,173.73,174.27,173.45,173.74,192299.0,153.1997,153.6758,152.9527,153.2085,192299.0
2019-11-04 11:00:00,173.75,173.95,173.41,173.87,116252.0,153.2173,153.3937,152.9175,153.3231,116252.0
2019-11-04 11:30:00,173.84,173.96,173.48,173.84,100994.0,153.2967,153.4025,152.9792,153.2967,100994.0
2019-11-04 12:00:00,173.86,174.35,173.85,174.18,106720.0,153.3143,153.7464,153.3055,153.5965,106720.0
2019-11-04 12:30:00,174.19,174.96,174.03,174.72,193724.0,153.6053,154.2843,153.4642,154.0727,193724.0
2019-11-04 13:00:00,174.71,175.95,174.67,175.77,284435.0,154.0639,155.1573,154.0286,154.9986,284435.0
2019-11-04 13:30:00,175.77,176.11,175.47,175.94,126303.0,154.9986,155.2984,154.734,155.1485,126303.0
2019-11-04 14:00:00,175.93,176.0,175.41,175.64,147462.0,155.1397,155.2014,154.6811,154.8839,147462.0
2019-11-04 14:30:00,175.63,175.69,175.34,175.37,135256.0,154.8751,154.928,154.6194,154.6459,135256.0
2019-11-04 15:00:00,175.35,175.54,175.21,175.37,122744.0,154.6282,154.7958,154.5048,154.6459,122744.0
2019-11-04 15:30:00,175.38,176.7,175.31,176.68,481940.0,154.6547,155.8187,154.5929,155.801,481940.0
2019-11-05 09:30:00,176.63,178.62,176.45,177.88,219388.0,155.757,157.5118,155.5982,156.8592,219388.0
2019-11-05 10:00:00,178.04,179.48,178.0,179.09,216900.0,157.0003,158.2702,156.9651,157.9262,216900.0
2019-11-05 10:30:00,179.12,179.22,177.79,178.49,350655.0,157.9527,158.0409,156.7799,157.3972,350655.0
2019-11-05 11:00:00,178.51,178.6,177.84,178.0,229887.0,157.4148,157.4942,156.824,156.9651,229887.0
2019-11-05 11:30:00,177.99,178.1,177.18,177.73,232168.0,156.9562,157.0532,156.242,156.727,232168.0
2019-11-05 12:00:00,177.7,177.86,177.43,177.62,223913.0,156.7005,156.8416,156.4624,156.63,223913.0
2019-11-05 12:30:00,177.61,178.07,177.6,177.9,120296.0,156.6211,157.0268,156.6123,156.8769,120296.0
2019-11-05 13:00:00,177.9,178.21,177.63,178.2,220453.0,156.8769,157.1502,156.6388,157.1414,220453.0
2019-11-05 13:30:00,178.16,178.28,177.45,177.61,170216.0,157.1062,157.212,156.4801,156.6211,170216.0
2019-11-05 14:00:00,177.61,177.84,177.51,177.64,116728.0,156.6211,156.824,156.533,156.6476,116728.0
2019-11-05 14:30:00,177.63,178.04,177.54,178.0,194342.0,156.6388,157.0003,156.5594,156.9651,194342.0
2019-11-05 15:00:00,178.0,178.14,177.66,178.07,181462.0,156.9651,157.0885,156.6652,157.0268,181462.0
2019-11-05 15:30:00,178.08,178.27,177.21,177.74,859501.0,157.0356,157.2032,156.2684,156.7358,859501.0
2019-11-06 09:30:00,177.69,177.99,176.75,177.42,146467.0,156.6917,156.9562,155.8628,156.4536,146467.0
2019-11-06 10:00:00,177.44,177.92,176.36,176.46,90336.0,156.4712,156.8945,155.5189,155.607,90336.0
2019-11-06 10:30:00,176.45,176.57,175.85,176.26,91376.0,155.5982,155.704,155.0691,155.4307,91376.0
2019-11-06 11:00:00,176.26,176.41,175.93,176.03,83326.0,155.4307,155.563,155.1397,155.2279,83326.0
2019-11-06 11:30:00,176.03,176.65,175.4,175.65,98862.0,155.2279,155.7746,154.6723,154.8928,98862.0
2019-11-06 12:00:00,175.67,176.12,175.41,175.45,66695.0,154.9104,155.3072,154.6811,154.7164,66695.0
2019-11-06 12:30:00,175.46,175.63,175.28,175.6,97717.0,154.7252,154.8751,154.5665,154.8487,97717.0
2019-11-06 13:00:00,175.59,175.68,175.35,175.48,137220.0,154.8399,154.9192,154.6282,154.7429,137220.0
2019-11-06 13:30:00,175.49,176.18,175.49,176.05,80490.0,154.7517,155.3601,154.7517,155.2455,80490.0
2019-11-06 14:00:00,176.02,176.07,175.66,175.84,87592.0,155.219,155.2631,154.9016,155.0603,87592.0
2019-11-06 14:30:00,175.84,175.91,175.68,175.72,65803.0,155.0603,155.122,154.9192,154.9545,65803.0
2019-11-06 15:00:00,175.72,175.74,175.53,175.58,72144.0,154.9545,154.9721,154.7869,154.831,72144.0
2019-11-06 15:30:00,175.59,176.34,175.45,176.29,301201.0,154.8399,155.5012,154.7164,155.4571,301201.0
2019-11-07 09:30:00,177.68,180.0,177.0,179.62,244267.0,156.6829,158.7287,156.0832,158.3936,244267.0
2019-11-07 10:00:00,179.57,179.59,178.28,178.46,207361.0,158.3495,158.3672,157.212,157.3707,207361.0
2019-11-07 10:30:00,178.43,179.11,178.4,178.82,185100.0,157.3442,157.9439,157.3178,157.6882,185100.0
2019-11-07 11:00:00,178.82,178.85,177.55,177.66,180077.0,157.6882,157.7146,156.5682,156.6652,180077.0
2019-11-07 11:30:00,177.63,178.32,177.58,178.2,80425.0,156.6388,157.2472,156.5947,157.1414,80425.0
2019-11-07 12:00:00,178.34,178.34,177.74,177.9,71707.0,157.2649,157.2649,156.7358,156.8769,71707.0
2019-11-07 12:30:00,177.9,178.34,177.81,178.28,67131.0,156.8769,157.2649,156.7975,157.212,67131.0
2019-11-07 13:00:00,178.31,178.33,177.66,177.87,72649.0,157.2384,157.2561,156.6652,156.8504,72649.0
2019-11-07 13:30:00,177.87,177.87,176.98,177.12,94426.0,156.8504,156.8504,156.0656,156.1891,94426.0
2019-11-07 14:00:00,177.13,177.55,177.1,177.39,94859.0,156.1979,156.5682,156.1714,156.4271,94859.0
2019-11-07 14:30:00,177.4,177.45,176.67,177.37,103895.0,156.436,156.4801,155.7922,156.4095,103895.0
2019-11-07 15:00:00,177.34,177.45,177.06,177.21,65124.0,156.3831,156.4801,156.1361,156.2684,65124.0
2019-11-07 15:30:00,177.22,177.25,176.73,177.01,256063.0,156.2772,156.3037,155.8451,156.0921,256063.0
2019-11-08 09:30:00,176.41,176.67,175.39,175.55,95962.0,155.563,155.7922,154.6635,154.8046,95962.0
2019-11-08 10:00:00,175.56,176.25,175.42,175.98,104982.0,154.8134,155.4219,154.6899,155.1838,104982.0
2019-11-08 10:30:00,175.93,176.14,175.61,175.61,75321.0,155.1397,155.3249,154.8575,154.8575,75321.0
2019-11-08 11:00:00,175.66,175.77,175.15,175.21,58288.0,154.9016,154.9986,154.4519,154.5048,58288.0
2019-11-08 11:30:00,175.19,176.0,175.19,175.95,40813.0,154.4871,155.2014,154.4871,155.1573,40813.0
2019-11-08 12:00:00,175.95,176.04,175.63,175.65,55939.0,155.1573,155.2367,154.8751,154.8928,55939.0
2019-11-08 12:30:00,175.64,175.96,175.5,175.95,33860.0,154.8839,155.1661,154.7605,155.1573,33860.0
2019-11-08 13:00:00,175.95,176.01,175.8,175.93,30433.0,155.1573,155.2102,155.025,155.1397,30433.0
2019-11-08 13:30:00,175.95,176.0,175.78,175.83,21769.0,155.1573,155.2014,155.0074,155.0515,21769.0
2019-11-08 14:00:00,175.81,175.85,175.65,175.65,33809.0,155.0339,155.0691,154.8928,154.8928,33809.0
2019-11-08 14:30:00,175.64,175.85,175.63,175.75,38958.0,154.8839,155.0691,154.8751,154.9809,38958.0
2019-11-08 15:00:00,175.74,176.1,175.71,176.02,98428.0,154.9721,155.2896,154.9457,155.219,98428.0
2019-11-08 15:30:00,176.01,176.16,175.86,176.07,234906.0,155.2102,155.3425,155.078,155.2631,234906.0
2019-11-11 09:30:00,174.91,176.03,174.43,175.76,93109.0,154.2402,155.2279,153.8169,154.9898,93109.0
2019-11-11 10:00:00,175.76,176.35,175.75,176.22,46609.0,154.9898,155.51,154.9809,155.3954,46609.0
2019-11-11 10:30:00,176.18,176.53,176.14,176.33,79262.0,155.3601,155.6688,155.3249,155.4924,79262.0
2019-11-11 11:00:00,176.31,176.32,175.78,175.97,49126.0,155.4748,155.4836,155.0074,155.175,49126.0
2019-11-11 11:30:00,175.99,176.43,175.96,176.38,28360.0,155.1926,155.5806,155.1661,155.5365,28360.0
2019-11-11 12:00:00,176.41,176.68,176.34,176.68,23141.0,155.563,155.801,155.5012,155.801,23141.0
2019-11-11 12:30:00,176.66,176.67,176.41,176.53,40880.0,155.7834,155.7922,155.563,155.6688,40880.0
2019-11-11 13:00:00,176.51,176.92,176.44,176.71,82780.0,155.6511,156.0127,155.5894,155.8275,82780.0
2019-11-11 13:30:00,176.71,176.92,176.58,176.88,29514.0,155.8275,156.0127,155.7129,155.9774,29514.0
2019-11-11 14:00:00,176.9,177.11,176.84,176.92,45703.0,155.995,156.1802,155.9421,156.0127,45703.0
2019-11-11 14:30:00,176.92,177.04,176.78,176.81,35607.0,156.0127,156.1185,155.8892,155.9157,35607.0
2019-11-11 15:00:00,176.83,176.87,176.6,176.7,68112.0,155.9333,155.9686,155.7305,155.8187,68112.0
2019-11-11 15:30:00,176.7,176.85,176.39,176.79,144425.0,155.8187,155.951,155.5453,155.898,144425.0
2019-11-12 09:30:00,176.39,176.81,175.67,176.1,126975.0,155.5453,155.9157,154.9104,155.2896,126975.0
2019-11-12 10:00:00,176.13,176.42,175.75,176.04,82668.0,155.316,155.5718,154.9809,155.2367,82668.0
2019-11-12 10:30:00,176.03,176.83,175.9,176.31,79109.0,155.2279,155.9333,155.1132,155.4748,79109.0
2019-11-12 11:00:00,176.29,176.81,176.08,176.16,51542.0,155.4571,155.9157,155.272,155.3425,51542.0
2019-11-12 11:30:00,176.1,176.1,175.57,175.6,67033.0,155.2896,155.2896,154.8222,154.8487,67033.0
2019-11-12 12:00:00,175.62,175.75,175.39,175.58,30419.0,154.8663,154.9809,154.6635,154.831,30419.0
2019-11-12 12:30:00,175.54,176.22,175.51,176.19,42493.0,154.7958,155.3954,154.7693,155.369,42493.0
2019-11-12 13:00:00,176.19,176.55,176.11,176.18,43737.0,155.369,155.6864,155.2984,155.3601,43737.0
2019-11-12 13:30:00,176.2,176.52,176.19,176.34,40968.0,155.3778,155.66,155.369,155.5012,40968.0
2019-11-12 14:00:00,176.31,176.44,176.01,176.12,145357.0,155.4748,155.5894,155.2102,155.3072,145357.0
2019-11-12 14:30:00,176.09,176.24,175.45,175.5,62994.0,155.2808,155.413,154.7164,154.7605,62994.0
2019-11-12 15:00:00,175.47,175.5,174.91,175.25,81675.0,154.734,154.7605,154.2402,154.54,81675.0
2019-11-12 15:30:00,175.25,175.56,175.19,175.42,196530.0,154.54,154.8134,154.4871,154.6899,196530.0
2019-11-13 09:30:00,174.31,175.04,173.66,174.63,209410.0,153.7111,154.3549,153.1379,153.9933,209410.0
2019-11-13 10:00:00,174.67,174.79,174.28,174.53,130256.0,154.0286,154.1344,153.6847,153.9051,130256.0
2019-11-13 10:30:00,174.56,175.4,174.28,175.17,62958.0,153.9316,154.6723,153.6847,154.4695,62958.0
2019-11-13 11:00:00,175.2,175.92,175.09,175.55,60583.0,154.4959,155.1309,154.3989,154.8046,60583.0
2019-11-13 11:30:00,175.56,175.86,175.47,175.74,39787.0,154.8134,155.078,154.734,154.9721,39787.0
2019-11-13 12:00:00,175.71,175.8,175.36,175.65,47378.0,154.9457,155.025,154.637,154.8928,47378.0
2019-11-13 12:30:00,175.66,175.98,175.64,175.93,44996.0,154.9016,155.1838,154.8839,155.1397,44996.0
2019-11-13 13:00:00,175.94,176.16,175.74,175.82,40155.0,155.1485,155.3425,154.9721,155.0427,40155.0
2019-11-13 13:30:00,175.81,176.4,175.51,175.75,47153.0,155.0339,155.5541,154.7693,154.9809,47153.0
2019-11-13 14:00:00,175.68,175.79,175.2,175.4,49578.0,154.9192,155.0162,154.4959,154.6723,49578.0
2019-11-13 14:30:00,175.4,175.85,175.4,175.58,59154.0,154.6723,155.0691,154.6723,154.831,59154.0
2019-11-13 15:00:00,175.59,175.7,175.32,175.34,55587.0,154.8399,154.9369,154.6018,154.6194,55587.0
2019-11-13 15:30:00,175.35,175.59,175.03,175.51,268857.0,154.6282,154.8399,154.346,154.7693,268857.0
2019-11-14 09:30:00,175.54,175.8,174.91,175.44,82611.0,154.7958,155.025,154.2402,154.7076,82611.0
2019-11-14 10:00:00,175.43,176.07,175.38,175.95,86347.0,154.6988,155.2631,154.6547,155.1573,86347.0
2019-11-14 10:30:00,176.0,176.2,175.49,175.51,52026.0,155.2014,155.3778,154.7517,154.7693,52026.0
2019-11-14 11:00:00,175.46,175.95,175.38,175.75,63808.0,154.7252,155.1573,154.6547,154.9809,63808.0
2019-11-14 11:30:00,175.75,175.78,174.27,174.59,148063.0,154.9809,155.0074,153.6758,153.958,148063.0
2019-11-14 12:00:00,174.57,174.8,174.39,174.8,56981.0,153.9404,154.1432,153.7817,154.1432,56981.0
2019-11-14 12:30:00,174.82,175.27,174.74,174.92,42769.0,154.1609,154.5577,154.0903,154.249,42769.0
2019-11-14 13:00:00,174.94,175.01,174.46,174.49,56240.0,154.2667,154.3284,153.8434,153.8698,56240.0
2019-11-14 13:30:00,174.48,174.72,174.09,174.52,53794.0,153.861,154.0727,153.5171,153.8963,53794.0
2019-11-14 14:00:00,174.48,174.88,174.42,174.8,34575.0,153.861,154.2138,153.8081,154.1432,34575.0
2019-11-14 14:30:00,174.79,175.01,174.76,174.95,39750.0,154.1344,154.3284,154.1079,154.2755,39750.0
2019-11-14 15:00:00,174.95,175.06,174.79,175.02,51490.0,154.2755,154.3725,154.1344,154.3372,51490.0
2019-11-14 15:30:00,175.02,175.22,174.71,174.75,223004.0,154.3372,154.5136,154.0639,154.0991,223004.0
2019-11-15 09:30:00,175.18,176.21,174.77,175.59,173829.0,154.4783,155.3866,154.1168,154.8399,173829.0
2019-11-15 10:00:00,175.53,176.27,175.3,176.04,62043.0,154.7869,155.4395,154.5841,155.2367,62043.0
2019-11-15 10:30:00,176.1,176.6,175.75,176.42,79237.0,155.2896,155.7305,154.9809,155.5718,79237.0
2019-11-15 11:00:00,176.38,176.61,176.1,176.33,83307.0,155.5365,155.7393,155.2896,155.4924,83307.0
2019-11-15 11:30:00,176.35,176.57,176.32,176.57,89959.0,155.51,155.704,155.4836,155.704,89959.0
2019-11-15 12:00:00,176.59,177.1,176.32,176.33,205580.0,155.7217,156.1714,155.4836,155.4924,205580.0
2019-11-15 12:30:00,176.29,176.63,176.1,176.12,71540.0,155.4571,155.757,155.2896,155.3072,71540.0
2019-11-15 13:00:00,176.11,176.23,175.86,175.87,40871.0,155.2984,155.4042,155.078,155.0868,40871.0
2019-11-15 13:30:00,175.89,175.98,175.79,175.87,31719.0,155.1044,155.1838,155.0162,155.0868,31719.0
2019-11-15 14:00:00,175.87,176.43,175.75,176.3,58396.0,155.0868,155.5806,154.9809,155.466,58396.0
2019-11-15 14:30:00,176.31,176.51,176.11,176.45,62889.0,155.4748,155.6511,155.2984,155.5982,62889.0
2019-11-15 15:00:00,176.45,176.55,176.09,176.15,85488.0,155.5982,155.6864,155.2808,155.3337,85488.0
2019-11-15 15:30:00,176.12,176.26,175.86,176.22,282884.0,155.3072,155.4307,155.078,155.3954,282884.0
2019-11-18 09:30:00,175.82,176.47,174.57,175.56,167410.0,155.0427,155.6159,153.9404,154.8134,167410.0
2019-11-18 10:00:00,175.56,176.28,175.55,175.77,88572.0,154.8134,155.4483,154.8046,154.9986,88572.0
2019-11-18 10:30:00,175.77,176.25,175.46,175.7,113754.0,154.9986,155.4219,154.7252,154.9369,113754.0
2019-11-18 11:00:00,175.74,176.14,175.47,176.0,80355.0,154.9721,155.3249,154.734,155.2014,80355.0
2019-11-18 11:30:00,176.03,176.09,175.65,176.05,78432.0,155.2279,155.2808,154.8928,155.2455,78432.0
2019-11-18 12:00:00,176.07,176.07,175.67,175.75,98041.0,155.2631,155.2631,154.9104,154.9809,98041.0
2019-11-18 12:30:00,175.76,175.95,175.64,175.78,74623.0,154.9898,155.1573,154.8839,155.0074,74623.0
2019-11-18 13:00:00,175.81,176.01,175.73,175.79,85148.0,155.0339,155.2102,154.9633,155.0162,85148.0
2019-11-18 13:30:00,175.79,176.02,175.61,176.02,68137.0,155.0162,155.219,154.8575,155.219,68137.0
2019-11-18 14:00:00,176.06,176.06,175.69,175.76,74127.0,155.2543,155.2543,154.928,154.9898,74127.0
2019-11-18 14:30:00,175.75,175.96,175.75,175.92,62046.0,154.9809,155.1661,154.9809,155.1309,62046.0
2019-11-18 15:00:00,175.92,176.01,175.76,175.77,89818.0,155.1309,155.2102,154.9898,154.9986,89818.0
2019-11-18 15:30:00,175.77,176.26,175.74,176.24,387398.0,154.9986,155.4307,154.9721,155.413,387398.0
2019-11-19 09:30:00,176.07,176.91,175.43,176.28,232130.0,155.2631,156.0039,154.6988,155.4483,232130.0
2019-11-19 10:00:00,176.28,176.92,176.15,176.67,123981.0,155.4483,156.0127,155.3337,155.7922,123981.0
2019-11-19 10:30:00,176.69,177.1,176.2,176.28,141552.0,155.8099,156.1714,155.3778,155.4483,141552.0
2019-11-19 11:00:00,176.3,176.88,176.3,176.78,106754.0,155.466,155.9774,155.466,155.8892,106754.0
2019-11-19 11:30:00,176.78,177.28,176.58,176.76,91007.0,155.8892,156.3301,155.7129,155.8716,91007.0
2019-11-19 12:00:00,176.75,177.03,176.42,176.97,92549.0,155.8628,156.1097,155.5718,156.0568,92549.0
2019-11-19 12:30:00,177.0,177.0,176.8,176.92,75237.0,156.0832,156.0832,155.9069,156.0127,75237.0
2019-11-19 13:00:00,176.89,177.19,176.72,177.09,94477.0,155.9862,156.2508,155.8363,156.1626,94477.0
2019-11-19 13:30:00,177.08,177.19,176.87,176.99,87524.0,156.1538,156.2508,155.9686,156.0744,87524.0
2019-11-19 14:00:00,176.98,177.23,176.78,176.91,77382.0,156.0656,156.2861,155.8892,156.0039,77382.0
2019-11-19 14:30:00,176.91,176.91,176.55,176.56,125831.0,156.0039,156.0039,155.6864,155.6952,125831.0
2019-11-19 15:00:00,176.58,177.0,176.58,176.78,118343.0,155.7129,156.0832,155.7129,155.8892,118343.0
2019-11-19 15:30:00,176.78,177.29,176.72,177.15,414908.0,155.8892,156.339,155.8363,156.2155,414908.0
2019-11-20 09:30:00,176.66,176.99,175.24,176.54,138650.0,155.7834,156.0744,154.5312,155.6776,138650.0
2019-11-20 10:00:00,176.6,176.86,175.4,175.76,143386.0,155.7305,155.9598,154.6723,154.9898,143386.0
2019-11-20 10:30:00,175.79,176.37,175.39,176.24,144150.0,155.0162,155.5277,154.6635,155.413,144150.0
2019-11-20 11:00:00,176.23,177.7,176.21,177.06,155690.0,155.4042,156.7005,155.3866,156.1361,155690.0
2019-11-20 11:30:00,177.01,177.61,176.89,177.24,78950.0,156.0921,156.6211,155.9862,156.2949,78950.0
2019-11-20 12:00:00,177.25,177.62,177.14,177.57,68156.0,156.3037,156.63,156.2067,156.5859,68156.0
2019-11-20 12:30:00,177.59,177.71,176.37,176.83,92507.0,156.6035,156.7093,155.5277,155.9333,92507.0
2019-11-20 13:00:00,176.86,177.01,175.48,175.54,97802.0,155.9598,156.0921,154.7429,154.7958,97802.0
2019-11-20 13:30:00,175.59,175.6,174.18,174.46,118769.0,154.8399,154.8487,153.5965,153.8434,118769.0
2019-11-20 14:00:00,174.45,174.5,174.12,174.22,106376.0,153.8346,153.8787,153.5436,153.6318,106376.0
2019-11-20 14:30:00,174.21,174.74,174.19,174.67,118817.0,153.6229,154.0903,153.6053,154.0286,118817.0
2019-11-20 15:00:00,174.68,174.97,174.43,174.43,112071.0,154.0374,154.2931,153.8169,153.8169,112071.0
2019-11-20 15:30:00,174.44,174.44,173.78,174.02,369361.0,153.8258,153.8258,153.2438,153.4554,369361.0
2019-11-21 09:30:00,173.84,174.37,172.3,174.09,111435.0,153.2967,153.764,151.9386,153.5171,111435.0
2019-11-21 10:00:00,174.06,174.83,173.28,173.65,97254.0,153.4907,154.1697,152.8028,153.1291,97254.0
2019-11-21 10:30:00,173.68,173.99,173.36,173.82,55904.0,153.1556,153.4289,152.8734,153.279,55904.0
2019-11-21 11:00:00,173.84,173.94,173.09,173.16,63123.0,153.2967,153.3848,152.6353,152.697,63123.0
2019-11-21 11:30:00,173.11,173.42,173.07,173.21,27499.0,152.6529,152.9263,152.6177,152.7411,27499.0
2019-11-21 12:00:00,173.24,173.99,173.24,173.74,29870.0,152.7676,153.4289,152.7676,153.2085,29870.0
2019-11-21 12:30:00,173.78,174.42,173.78,174.07,54453.0,153.2438,153.8081,153.2438,153.4995,54453.0
2019-11-21 13:00:00,174.07,174.33,173.87,173.9,39953.0,153.4995,153.7288,153.3231,153.3496,39953.0
2019-11-21 13:30:00,173.89,174.23,173.88,173.89,34627.0,153.3408,153.6406,153.3319,153.3408,34627.0
2019-11-21 14:00:00,173.88,174.3,173.81,174.17,43056.0,153.3319,153.7023,153.2702,153.5877,43056.0
2019-11-21 14:30:00,174.17,174.23,174.1,174.16,58621.0,153.5877,153.6406,153.5259,153.5788,58621.0
2019-11-21 15:00:00,174.18,174.27,174.09,174.13,49113.0,153.5965,153.6758,153.5171,153.5524,49113.0
2019-11-21 15:30:00,174.12,174.37,173.92,174.11,240777.0,153.5436,153.764,153.3672,153.5348,240777.0
2019-11-22 09:30:00,174.68,175.76,173.8,175.55,146654.0,154.0374,154.9898,153.2614,154.8046,146654.0
2019-11-22 10:00:00,175.55,175.96,174.78,174.96,77475.0,154.8046,155.1661,154.1256,154.2843,77475.0
2019-11-22 10:30:00,174.95,175.32,174.85,175.02,55066.0,154.2755,154.6018,154.1873,154.3372,55066.0
2019-11-22 11:00:00,175.02,175.05,174.28,174.7,64256.0,154.3372,154.3637,153.6847,154.055,64256.0
2019-11-22 11:30:00,174.7,175.05,174.63,174.98,43539.0,154.055,154.3637,153.9933,154.3019,43539.0
2019-11-22 12:00:00,175.0,175.35,174.77,174.97,60524.0,154.3196,154.6282,154.1168,154.2931,60524.0
2019-11-22 12:30:00,174.98,175.02,174.67,174.88,40944.0,154.3019,154.3372,154.0286,154.2138,40944.0
2019-11-22 13:00:00,174.91,175.3,174.87,175.14,43810.0,154.2402,154.5841,154.2049,154.443,43810.0
2019-11-22 13:30:00,175.16,175.32,174.89,175.06,56083.0,154.4607,154.6018,154.2226,154.3725,56083.0
2019-11-22 14:00:00,175.01,175.56,174.89,175.46,66982.0,154.3284,154.8134,154.2226,154.7252,66982.0
2019-11-22 14:30:00,175.49,175.77,175.43,175.74,74088.0,154.7517,154.9986,154.6988,154.9721,74088.0
2019-11-22 15:00:00,175.72,175.77,175.55,175.64,105187.0,154.9545,154.9986,154.8046,154.8839,105187.0
2019-11-22 15:30:00,175.63,175.99,175.42,175.94,313404.0,154.8751,155.1926,154.6899,155.1485,313404.0
2019-11-25 09:30:00,176.18,178.71,175.67,178.31,219378.0,155.3601,157.5912,154.9104,157.2384,219378.0
2019-11-25 10:00:00,178.38,178.66,177.81,178.55,152840.0,157.3002,157.5471,156.7975,157.4501,152840.0
2019-11-25 10:30:00,178.61,179.08,178.42,178.67,104705.0,157.503,157.9174,157.3354,157.5559,104705.0
2019-11-25 11:00:00,178.62,178.85,178.44,178.58,93231.0,157.5118,157.7146,157.3531,157.4765,93231.0
2019-11-25 11:30:00,178.57,178.91,178.39,178.58,78559.0,157.4677,157.7675,157.309,157.4765,78559.0
2019-11-25 12:00:00,178.59,178.72,178.31,178.48,45747.0,157.4853,157.6,157.2384,157.3883,45747.0
2019-11-25 12:30:00,178.5,178.71,178.31,178.71,71944.0,157.406,157.5912,157.2384,157.5912,71944.0
2019-11-25 13:00:00,178.71,178.87,178.46,178.58,91494.0,157.5912,157.7322,157.3707,157.4765,91494.0
2019-11-25 13:30:00,178.59,178.83,178.58,178.81,52338.0,157.4853,157.697,157.4765,157.6793,52338.0
2019-11-25 14:00:00,178.78,178.99,178.6,178.92,89326.0,157.6529,157.8381,157.4942,157.7763,89326.0
2019-11-25 14:30:00,178.94,179.65,178.88,179.55,125198.0,157.794,158.4201,157.7411,158.3319,125198.0
2019-11-25 15:00:00,179.52,179.87,179.4,179.78,127487.0,158.3054,158.6141,158.1996,158.5347,127487.0
2019-11-25 15:30:00,179.79,179.99,179.35,179.85,331535.0,158.5435,158.7199,158.1555,158.5964,331535.0
2019-11-26 09:30:00,179.26,179.85,178.86,179.7,166301.0,158.0762,158.5964,157.7234,158.4642,166301.0
2019-11-26 10:00:00,179.62,179.65,178.95,179.15,92741.0,158.3936,158.4201,157.8028,157.9792,92741.0
2019-11-26 10:30:00,179.15,179.58,179.05,179.58,60988.0,157.9792,158.3583,157.891,158.3583,60988.0
2019-11-26 11:00:00,179.58,179.87,179.45,179.75,79871.0,158.3583,158.6141,158.2437,158.5083,79871.0
2019-11-26 11:30:00,179.73,179.95,179.68,179.8,91941.0,158.4906,158.6846,158.4465,158.5523,91941.0
2019-11-26 12:00:00,179.83,179.95,179.7,179.88,37336.0,158.5788,158.6846,158.4642,158.6229,37336.0
2019-11-26 12:30:00,179.83,179.83,179.28,179.32,55875.0,158.5788,158.5788,158.0938,158.1291,55875.0
2019-11-26 13:00:00,179.3,179.54,179.03,179.13,59665.0,158.1114,158.3231,157.8733,157.9615,59665.0
2019-11-26 13:30:00,179.13,179.26,178.97,179.04,30890.0,157.9615,158.0762,157.8204,157.8822,30890.0
2019-11-26 14:00:00,179.05,179.47,178.96,179.31,57066.0,157.891,158.2613,157.8116,158.1203,57066.0
2019-11-26 14:30:00,179.32,179.5,179.17,179.39,60501.0,158.1291,158.2878,157.9968,158.1908,60501.0
2019-11-26 15:00:00,179.37,179.37,178.86,178.91,92337.0,158.1732,158.1732,157.7234,157.7675,92337.0
2019-11-26 15:30:00,178.91,178.94,178.06,178.15,437523.0,157.7675,157.794,157.018,157.0973,437523.0
2019-11-27 09:30:00,177.48,177.8,176.5,177.0,149302.0,157.3633,157.647,156.4944,156.9377,149302.0
2019-11-27 10:00:00,176.98,177.01,176.32,176.77,132838.0,156.92,156.9466,156.3348,156.7338,132838.0
2019-11-27 10:30:00,176.77,176.77,175.93,176.26,100761.0,156.7338,156.7338,155.989,156.2816,100761.0
2019-11-27 11:00:00,176.22,176.37,176.02,176.34,103594.0,156.2461,156.3791,156.0688,156.3525,103594.0
2019-11-27 11:30:00,176.32,176.65,176.13,176.17,55267.0,156.3348,156.6274,156.1663,156.2018,55267.0
2019-11-27 12:00:00,176.16,176.59,175.94,176.41,90076.0,156.1929,156.5742,155.9978,156.4146,90076.0
2019-11-27 12:30:00,176.38,176.47,176.17,176.25,26046.0,156.388,156.4678,156.2018,156.2727,26046.0
2019-11-27 13:00:00,176.24,177.14,176.21,177.08,64500.0,156.2638,157.0618,156.2372,157.0086,64500.0
2019-11-27 13:30:00,177.08,177.39,177.04,177.25,43329.0,157.0086,157.2835,156.9732,157.1593,43329.0
2019-11-27 14:00:00,177.24,177.42,177.11,177.26,220813.0,157.1505,157.3101,157.0352,157.1682,220813.0
2019-11-27 14:30:00,177.26,177.35,176.84,176.87,62185.0,157.1682,157.248,156.7958,156.8224,62185.0
2019-11-27 15:00:00,176.87,177.08,176.75,177.03,58398.0,156.8224,157.0086,156.716,156.9643,58398.0
2019-11-27 15:30:00,177.04,177.22,176.71,177.13,195898.0,156.9732,157.1327,156.6806,157.053,195898.0
2019-11-29 09:30:00,176.55,176.99,175.44,176.23,107773.0,156.5387,156.9288,155.5545,156.255,107773.0
2019-11-29 10:00:00,176.25,176.93,176.23,176.55,36517.0,156.2727,156.8756,156.255,156.5387,36517.0
2019-11-29 10:30:00,176.53,176.53,176.06,176.42,55020.0,156.521,156.521,156.1042,156.4234,55020.0
2019-11-29 11:00:00,176.46,176.66,176.28,176.47,48135.0,156.4589,156.6362,156.2993,156.4678,48135.0
2019-11-29 11:30:00,176.45,176.57,176.22,176.41,43930.0,156.45,156.5564,156.2461,156.4146,43930.0
2019-11-29 12:00:00,176.42,176.65,176.29,176.34,37504.0,156.4234,156.6274,156.3082,156.3525,37504.0
2019-11-29 12:30:00,176.34,176.46,175.56,176.12,149912.0,156.3525,156.4589,155.6609,156.1574,149912.0
2019-12-02 09:30:00,175.86,176.57,175.23,176.27,106629.0,155.9269,156.5564,155.3683,156.2904,106629.0
2019-12-02 10:00:00,176.12,176.12,174.58,174.97,104592.0,156.1574,156.1574,154.792,155.1378,104592.0
2019-12-02 10:30:00,174.91,175.44,174.48,174.74,83632.0,155.0846,155.5545,154.7033,154.9338,83632.0
2019-12-02 11:00:00,174.68,174.84,174.32,174.65,61103.0,154.8806,155.0225,154.5615,154.8541,61103.0
2019-12-02 11:30:00,174.62,174.79,174.21,174.7,47253.0,154.8275,154.9782,154.4639,154.8984,47253.0
2019-12-02 12:00:00,174.71,175.0,174.06,174.42,67027.0,154.9072,155.1644,154.3309,154.6501,67027.0
2019-12-02 12:30:00,174.44,174.46,174.05,174.05,30827.0,154.6679,154.6856,154.3221,154.3221,30827.0
2019-12-02 13:00:00,174.0,174.54,173.99,174.23,38766.0,154.2777,154.7565,154.2689,154.4817,38766.0
2019-12-02 13:30:00,174.26,174.56,174.03,174.44,40788.0,154.5083,154.7743,154.3043,154.6679,40788.0
2019-12-02 14:00:00,174.44,174.81,174.39,174.69,45366.0,154.6679,154.9959,154.6235,154.8895,45366.0
2019-12-02 14:30:00,174.71,174.94,174.68,174.7,34719.0,154.9072,155.1112,154.8806,154.8984,34719.0
2019-12-02 15:00:00,174.69,174.69,173.64,173.71,70090.0,154.8895,154.8895,153.9585,154.0206,70090.0
2019-12-02 15:30:00,173.74,173.82,172.79,173.05,335817.0,154.0472,154.1181,153.2049,153.4354,335817.0
2019-12-03 09:30:00,170.9,171.07,167.15,168.34,371847.0,151.5291,151.6798,148.2041,149.2593,371847.0
2019-12-03 10:00:00,168.41,168.46,167.56,167.92,241839.0,149.3213,149.3657,148.5677,148.8869,241839.0
2019-12-03 10:30:00,167.87,168.69,167.72,168.28,168962.0,148.8425,149.5696,148.7095,149.2061,168962.0
2019-12-03 11:00:00,168.3,168.5,167.5,167.56,161655.0,149.2238,149.4011,148.5145,148.5677,161655.0
2019-12-03 11:30:00,167.55,168.15,167.46,167.96,126690.0,148.5588,149.0908,148.479,148.9223,126690.0
2019-12-03 12:00:00,167.96,168.1,167.72,167.74,132181.0,148.9223,149.0465,148.7095,148.7273,132181.0
2019-12-03 12:30:00,167.75,168.02,167.47,167.71,146269.0,148.7361,148.9755,148.4879,148.7007,146269.0
2019-12-03 13:00:00,167.72,168.0,167.65,167.92,124454.0,148.7095,148.9578,148.6475,148.8869,124454.0
2019-12-03 13:30:00,167.92,168.15,167.86,167.92,92881.0,148.8869,149.0908,148.8337,148.8869,92881.0
2019-12-03 14:00:00,167.89,168.01,167.54,167.87,86958.0,148.8603,148.9667,148.5499,148.8425,86958.0
2019-12-03 14:30:00,167.89,168.11,167.76,167.78,76537.0,148.8603,149.0553,148.745,148.7627,76537.0
2019-12-03 15:00:00,167.8,168.2,167.41,168.16,147336.0,148.7805,149.1351,148.4347,149.0997,147336.0
2019-12-03 15:30:00,168.15,168.16,167.64,168.05,396193.0,149.0908,149.0997,148.6386,149.0021,396193.0
2019-12-04 09:30:00,169.17,172.89,168.95,172.49,271431.0,149.9952,153.2935,149.8001,152.9389,271431.0
2019-12-04 10:00:00,172.35,172.44,171.38,171.96,188590.0,152.8147,152.8945,151.9547,152.469,188590.0
2019-12-04 10:30:00,171.94,172.25,171.82,172.25,112404.0,152.4512,152.7261,152.3448,152.7261,112404.0
2019-12-04 11:00:00,172.26,172.31,171.95,172.07,129475.0,152.7349,152.7793,152.4601,152.5665,129475.0
2019-12-04 11:30:00,172.08,172.58,171.95,172.2,184133.0,152.5754,153.0187,152.4601,152.6817,184133.0
2019-12-04 12:00:00,172.26,172.26,171.88,172.1,145699.0,152.7349,152.7349,152.398,152.5931,145699.0
2019-12-04 12:30:00,172.1,172.3,171.98,172.3,41599.0,152.5931,152.7704,152.4867,152.7704,41599.0
2019-12-04 13:00:00,172.3,172.38,172.1,172.21,47290.0,152.7704,152.8413,152.5931,152.6906,47290.0
2019-12-04 13:30:00,172.21,172.24,171.98,172.03,76679.0,152.6906,152.7172,152.4867,152.531,76679.0
2019-12-04 14:00:00,172.02,172.44,172.02,172.39,79056.0,152.5222,152.8945,152.5222,152.8502,79056.0
2019-12-04 14:30:00,172.41,172.42,171.94,172.08,140350.0,152.8679,152.8768,152.4512,152.5754,140350.0
2019-12-04 15:00:00,172.09,172.19,171.97,172.0,115806.0,152.5842,152.6729,152.4778,152.5044,115806.0
2019-12-04 15:30:00,171.99,172.03,171.23,171.46,839123.0,152.4956,152.531,151.8217,152.0256,839123.0
2019-12-05 09:30:00,171.61,171.89,170.59,171.07,202943.0,152.1586,152.4069,151.2542,151.6798,202943.0
2019-12-05 10:00:00,171.04,171.12,170.45,170.81,132813.0,151.6532,151.7242,151.1301,151.4493,132813.0
2019-12-05 10:30:00,170.79,171.24,170.58,171.1,69213.0,151.4316,151.8306,151.2454,151.7064,69213.0
2019-12-05 11:00:00,171.1,171.3,170.81,170.9,60693.0,151.7064,151.8838,151.4493,151.5291,60693.0
2019-12-05 11:30:00,170.95,170.95,169.95,170.04,88753.0,151.5734,151.5734,150.6868,150.7666,88753.0
2019-12-05 12:00:00,170.01,170.38,169.92,169.95,118845.0,150.74,151.068,150.6602,150.6868,118845.0
2019-12-05 12:30:00,169.94,170.06,169.74,169.91,70347.0,150.6779,150.7843,150.5006,150.6513,70347.0
2019-12-05 13:00:00,169.91,170.13,169.85,169.88,48289.0,150.6513,150.8464,150.5981,150.6247,48289.0
2019-12-05 13:30:00,169.89,170.04,169.68,169.73,93864.0,150.6336,150.7666,150.4474,150.4917,93864.0
2019-12-05 14:00:00,169.74,170.11,169.7,169.98,82883.0,150.5006,150.8286,150.4651,150.7134,82883.0
2019-12-05 14:30:00,169.97,170.09,169.4,169.59,86333.0,150.7045,150.8109,150.1991,150.3676,86333.0
2019-12-05 15:00:00,169.7,170.19,169.61,170.14,74559.0,150.4651,150.8996,150.3853,150.8552,74559.0
2019-12-05 15:30:00,170.14,170.82,170.11,170.52,319562.0,150.8552,151.4582,150.8286,151.1922,319562.0
2019-12-06 09:30:00,172.31,174.13,172.06,173.89,211480.0,152.7793,154.393,152.5576,154.1802,211480.0
2019-12-06 10:00:00,173.83,173.86,173.13,173.25,101878.0,154.127,154.1536,153.5063,153.6127,101878.0
2019-12-06 10:30:00,173.28,173.43,172.88,172.97,62743.0,153.6393,153.7723,153.2847,153.3645,62743.0
2019-12-06 11:00:00,172.97,173.23,172.66,172.83,46891.0,153.3645,153.595,153.0896,153.2403,46891.0
2019-12-06 11:30:00,172.81,173.0,172.65,172.7,41172.0,153.2226,153.3911,153.0807,153.1251,41172.0
2019-12-06 12:00:00,172.67,172.71,172.37,172.65,49843.0,153.0985,153.1339,152.8325,153.0807,49843.0
2019-12-06 12:30:00,172.61,172.8,172.47,172.66,25192.0,153.0453,153.2137,152.9211,153.0896,25192.0
2019-12-06 13:00:00,172.65,172.68,172.41,172.43,22853.0,153.0807,153.1073,152.8679,152.8857,22853.0
2019-12-06 13:30:00,172.42,172.5,172.12,172.15,56109.0,152.8768,152.9477,152.6108,152.6374,56109.0
2019-12-06 14:00:00,172.16,172.18,171.78,172.07,46940.0,152.6463,152.664,152.3094,152.5665,46940.0
2019-12-06 14:30:00,172.08,172.3,171.97,172.28,49351.0,152.5754,152.7704,152.4778,152.7527,49351.0
2019-12-06 15:00:00,172.26,172.45,172.17,172.29,88820.0,152.7349,152.9034,152.6551,152.7615,88820.0
2019-12-06 15:30:00,172.26,172.62,171.95,172.0,208214.0,152.7349,153.0541,152.4601,152.5044,208214.0
2019-12-09 09:30:00,171.29,172.15,170.52,171.58,92001.0,151.8749,152.6374,151.1922,152.132,92001.0
2019-12-09 10:00:00,171.61,172.58,171.55,172.16,65700.0,152.1586,153.0187,152.1054,152.6463,65700.0
2019-12-09 10:30:00,172.15,172.3,171.86,171.93,40462.0,152.6374,152.7704,152.3803,152.4424,40462.0
2019-12-09 11:00:00,171.92,171.98,171.61,171.68,36537.0,152.4335,152.4867,152.1586,152.2207,36537.0
2019-12-09 11:30:00,171.7,172.03,171.7,171.78,48551.0,152.2384,152.531,152.2384,152.3094,48551.0
2019-12-09 12:00:00,171.77,172.0,171.77,171.9,36083.0,152.3005,152.5044,152.3005,152.4158,36083.0
2019-12-09 12:30:00,171.9,172.18,171.85,172.1,38269.0,152.4158,152.664,152.3714,152.5931,38269.0
2019-12-09 13:00:00,172.06,172.36,171.99,172.23,34810.0,152.5576,152.8236,152.4956,152.7083,34810.0
2019-12-09 13:30:00,172.26,172.26,171.91,171.97,46711.0,152.7349,152.7349,152.4246,152.4778,46711.0
2019-12-09 14:00:00,171.93,171.95,171.66,171.66,65460.0,152.4424,152.4601,152.203,152.203,65460.0
2019-12-09 14:30:00,171.64,171.74,171.56,171.68,50178.0,152.1852,152.2739,152.1143,152.2207,50178.0
2019-12-09 15:00:00,171.68,171.69,171.47,171.64,75502.0,152.2207,152.2296,152.0345,152.1852,75502.0
2019-12-09 15:30:00,171.62,171.63,170.99,171.36,287098.0,152.1675,152.1764,151.6089,151.937,287098.0
2019-12-10 09:30:00,170.83,171.37,170.13,171.02,106467.0,151.467,151.9458,150.8464,151.6355,106467.0
2019-12-10 10:00:00,171.07,172.23,171.0,172.16,91102.0,151.6798,152.7083,151.6178,152.6463,91102.0
2019-12-10 10:30:00,172.12,172.36,172.02,172.22,53705.0,152.6108,152.8236,152.5222,152.6995,53705.0
2019-12-10 11:00:00,172.24,172.5,171.52,171.67,62116.0,152.7172,152.9477,152.0788,152.2118,62116.0
2019-12-10 11:30:00,171.71,171.87,171.3,171.41,42921.0,152.2473,152.3892,151.8838,151.9813,42921.0
2019-12-10 12:00:00,171.39,171.42,170.93,171.03,75268.0,151.9636,151.9902,151.5557,151.6444,75268.0
2019-12-10 12:30:00,171.06,171.42,170.95,171.35,45038.0,151.671,151.9902,151.5734,151.9281,45038.0
2019-12-10 13:00:00,171.35,171.68,171.22,171.47,49963.0,151.9281,152.2207,151.8128,152.0345,49963.0
2019-12-10 13:30:00,171.51,171.85,171.41,171.75,61325.0,152.07,152.3714,151.9813,152.2828,61325.0
2019-12-10 14:00:00,171.73,172.11,171.68,171.84,63780.0,152.265,152.602,152.2207,152.3626,63780.0
2019-12-10 14:30:00,171.81,172.2,171.8,172.07,61068.0,152.336,152.6817,152.3271,152.5665,61068.0
2019-12-10 15:00:00,172.09,172.23,171.88,172.13,64386.0,152.5842,152.7083,152.398,152.6197,64386.0
2019-12-10 15:30:00,172.15,172.15,171.75,171.83,248405.0,152.6374,152.6374,152.2828,152.3537,248405.0
2019-12-11 09:30:00,172.78,173.94,172.01,173.86,156534.0,153.196,154.2245,152.5133,154.1536,156534.0
2019-12-11 10:00:00,173.76,173.95,173.24,173.72,167945.0,154.0649,154.2334,153.6039,154.0295,167945.0
2019-12-11 10:30:00,173.75,173.75,173.08,173.19,86586.0,154.0561,154.0561,153.462,153.5595,86586.0
2019-12-11 11:00:00,173.16,173.44,172.95,173.29,85877.0,153.5329,153.7812,153.3467,153.6482,85877.0
2019-12-11 11:30:00,173.31,173.33,172.99,173.17,46750.0,153.6659,153.6837,153.3822,153.5418,46750.0
2019-12-11 12:00:00,173.2,173.26,173.0,173.07,34164.0,153.5684,153.6216,153.3911,153.4531,34164.0
2019-12-11 12:30:00,173.07,173.25,172.87,173.22,31328.0,153.4531,153.6127,153.2758,153.5861,31328.0
2019-12-11 13:00:00,173.2,173.55,173.04,173.41,99053.0,153.5684,153.8787,153.4265,153.7546,99053.0
2019-12-11 13:30:00,173.44,173.54,173.25,173.38,40921.0,153.7812,153.8699,153.6127,153.728,40921.0
2019-12-11 14:00:00,173.2,173.81,173.2,173.66,55179.0,153.5684,154.1093,153.5684,153.9763,55179.0
2019-12-11 14:30:00,173.64,174.1,173.63,174.0,77534.0,153.9585,154.3664,153.9497,154.2777,77534.0
2019-12-11 15:00:00,174.06,174.28,173.93,173.97,86197.0,154.3309,154.526,154.2157,154.2511,86197.0
2019-12-11 15:30:00,173.97,174.68,173.86,174.41,319778.0,154.2511,154.8806,154.1536,154.6413,319778.0
2019-12-12 09:30:00,174.09,175.64,173.17,175.55,325574.0,154.3575,155.7318,153.5418,155.652,325574.0
2019-12-12 10:00:00,175.6,176.32,175.33,175.45,157497.0,155.6964,156.3348,155.457,155.5634,157497.0
2019-12-12 10:30:00,175.48,175.9,174.79,175.77,123285.0,155.59,155.9624,154.9782,155.8471,123285.0
2019-12-12 11:00:00,175.81,175.88,174.52,174.56,109674.0,155.8826,155.9446,154.7388,154.7743,109674.0
2019-12-12 11:30:00,174.47,174.94,174.32,174.53,354124.0,154.6945,155.1112,154.5615,154.7477,354124.0
2019-12-12 12:00:00,174.49,174.66,173.64,173.85,49579.0,154.7122,154.8629,153.9585,154.1447,49579.0
2019-12-12 12:30:00,173.81,174.36,173.77,173.77,65388.0,154.1093,154.5969,154.0738,154.0738,65388.0
2019-12-12 13:00:00,173.79,174.27,173.76,173.92,56172.0,154.0915,154.5171,154.0649,154.2068,56172.0
2019-12-12 13:30:00,173.9,173.97,173.49,173.76,157859.0,154.1891,154.2511,153.8255,154.0649,157859.0
2019-12-12 14:00:00,173.76,173.99,173.52,173.69,269638.0,154.0649,154.2689,153.8521,154.0029,269638.0
2019-12-12 14:30:00,173.66,175.34,173.61,175.01,133316.0,153.9763,155.4658,153.9319,155.1732,133316.0
2019-12-12 15:00:00,175.02,175.67,175.02,175.59,296669.0,155.1821,155.7584,155.1821,155.6875,296669.0
2019-12-12 15:30:00,175.58,175.59,174.84,175.14,393517.0,155.6786,155.6875,155.0225,155.2885,393517.0
2019-12-13 09:30:00,175.83,175.83,174.16,174.99,150149.0,155.9003,155.9003,154.4196,155.1555,150149.0
2019-12-13 10:00:00,175.03,177.53,174.75,176.82,233727.0,155.191,157.4076,154.9427,156.7781,233727.0
2019-12-13 10:30:00,176.89,176.99,175.75,176.4,251197.0,156.8402,156.9288,155.8294,156.4057,251197.0
2019-12-13 11:00:00,176.41,176.45,175.44,175.52,126686.0,156.4146,156.45,155.5545,155.6254,126686.0
2019-12-13 11:30:00,175.49,176.77,175.49,176.48,164903.0,155.5988,156.7338,155.5988,156.4766,164903.0
2019-12-13 12:00:00,176.49,176.54,176.03,176.34,74030.0,156.4855,156.5298,156.0776,156.3525,74030.0
2019-12-13 12:30:00,176.35,176.62,175.99,176.62,61230.0,156.3614,156.6008,156.0422,156.6008,61230.0
2019-12-13 13:00:00,176.64,176.89,176.4,176.83,45894.0,156.6185,156.8402,156.4057,156.787,45894.0
2019-12-13 13:30:00,176.85,177.5,176.83,177.11,169053.0,156.8047,157.381,156.787,157.0352,169053.0
2019-12-13 14:00:00,177.07,177.52,176.89,177.49,61401.0,156.9998,157.3987,156.8402,157.3721,61401.0
2019-12-13 14:30:00,177.49,177.52,177.19,177.45,99326.0,157.3721,157.3987,157.1062,157.3367,99326.0
2019-12-13 15:00:00,177.43,177.5,177.03,177.15,74021.0,157.3189,157.381,156.9643,157.0707,74021.0
2019-12-13 15:30:00,177.14,177.5,176.98,177.03,327151.0,157.0618,157.381,156.92,156.9643,327151.0
2019-12-16 09:30:00,178.29,180.84,178.02,179.94,439112.0,158.0815,160.3424,157.8421,159.5444,439112.0
2019-12-16 10:00:00,179.95,180.14,179.79,180.11,223025.0,159.5533,159.7218,159.4114,159.6952,223025.0
2019-12-16 10:30:00,180.13,180.21,179.77,179.95,169036.0,159.7129,159.7838,159.3937,159.5533,169036.0
2019-12-16 11:00:00,179.94,180.0,179.61,179.8,167491.0,159.5444,159.5976,159.2519,159.4203,167491.0
2019-12-16 11:30:00,179.79,179.82,179.36,179.64,83784.0,159.4114,159.438,159.0302,159.2785,83784.0
2019-12-16 12:00:00,179.66,179.88,179.58,179.79,61768.0,159.2962,159.4912,159.2253,159.4114,61768.0
2019-12-16 12:30:00,179.8,179.82,179.39,179.44,121916.0,159.4203,159.438,159.0568,159.1011,121916.0
2019-12-16 13:00:00,179.45,179.85,179.45,179.78,41297.0,159.11,159.4646,159.11,159.4026,41297.0
2019-12-16 13:30:00,179.79,179.87,179.61,179.61,60337.0,159.4114,159.4824,159.2519,159.2519,60337.0
2019-12-16 14:00:00,179.61,179.74,179.45,179.45,65190.0,159.2519,159.3671,159.11,159.11,65190.0
2019-12-16 14:30:00,179.45,179.56,179.22,179.33,79221.0,159.11,159.2075,158.9061,159.0036,79221.0
2019-12-16 15:00:00,179.31,179.46,179.21,179.31,108044.0,158.9859,159.1189,158.8972,158.9859,108044.0
2019-12-16 15:30:00,179.31,180.33,179.28,180.07,747064.0,158.9859,159.8902,158.9593,159.6597,747064.0
2019-12-17 09:30:00,179.74,180.66,179.6,179.81,287524.0,159.3671,160.1828,159.243,159.4292,287524.0
2019-12-17 10:00:00,179.88,180.58,179.37,180.48,166003.0,159.4912,160.1119,159.0391,160.0232,166003.0
2019-12-17 10:30:00,180.46,180.57,179.58,179.84,263952.0,160.0055,160.103,159.2253,159.4558,263952.0
2019-12-17 11:00:00,179.85,179.9,179.51,179.68,193721.0,159.4646,159.509,159.1632,159.3139,193721.0
2019-12-17 11:30:00,179.68,180.13,179.64,180.02,100741.0,159.3139,159.7129,159.2785,159.6154,100741.0
2019-12-17 12:00:00,179.97,180.23,179.89,180.0,100217.0,159.571,159.8016,159.5001,159.5976,100217.0
2019-12-17 12:30:00,180.0,180.04,179.61,179.63,93863.0,159.5976,159.6331,159.2519,159.2696,93863.0
2019-12-17 13:00:00,179.63,179.63,178.77,178.83,139202.0,159.2696,159.2696,158.5071,158.5603,139202.0
2019-12-17 13:30:00,178.84,179.04,178.31,178.41,172775.0,158.5691,158.7465,158.0992,158.1879,172775.0
2019-12-17 14:00:00,178.44,178.69,178.21,178.5,124913.0,158.2145,158.4361,158.0105,158.2677,124913.0
2019-12-17 14:30:00,178.48,178.61,178.35,178.48,104306.0,158.2499,158.3652,158.1347,158.2499,104306.0
2019-12-17 15:00:00,178.48,178.5,177.94,178.01,189452.0,158.2499,158.2677,157.7711,157.8332,189452.0
2019-12-17 15:30:00,178.02,178.07,177.07,177.35,480598.0,157.8421,157.8864,156.9998,157.248,480598.0
2019-12-18 09:30:00,177.75,177.95,176.54,176.67,173975.0,157.6027,157.78,156.5298,156.6451,173975.0
2019-12-18 10:00:00,176.64,177.8,176.58,177.71,385496.0,156.6185,157.647,156.5653,157.5672,385496.0
2019-12-18 10:30:00,177.71,177.95,177.52,177.93,220143.0,157.5672,157.78,157.3987,157.7623,220143.0
2019-12-18 11:00:00,177.93,177.97,177.63,177.9,96178.0,157.7623,157.7977,157.4963,157.7357,96178.0
2019-12-18 11:30:00,177.88,177.96,177.64,177.87,87576.0,157.7179,157.7889,157.5051,157.7091,87576.0
2019-12-18 12:00:00,177.87,178.17,177.43,177.56,77810.0,157.7091,157.9751,157.3189,157.4342,77810.0
2019-12-18 12:30:00,177.54,178.91,177.46,178.57,322003.0,157.4165,158.6312,157.3455,158.3297,322003.0
2019-12-18 13:00:00,178.58,179.3,178.56,178.74,118371.0,158.3386,158.977,158.3209,158.4805,118371.0
2019-12-18 13:30:00,178.76,179.05,178.53,179.01,62932.0,158.4982,158.7553,158.2943,158.7199,62932.0
2019-12-18 14:00:00,179.0,179.08,178.05,178.12,118354.0,158.711,158.7819,157.8687,157.9307,118354.0
2019-12-18 14:30:00,178.15,178.37,178.09,178.27,82183.0,157.9573,158.1524,157.9041,158.0637,82183.0
2019-12-18 15:00:00,178.26,178.74,178.15,178.17,213322.0,158.0549,158.4805,157.9573,157.9751,213322.0
2019-12-18 15:30:00,178.17,178.54,177.88,178.23,309081.0,157.9751,158.3031,157.7179,158.0283,309081.0
2019-12-19 09:30:00,177.85,179.21,177.1,178.42,199289.0,157.6913,158.8972,157.0264,158.1967,199289.0
2019-12-19 10:00:00,178.39,178.76,177.93,178.69,266112.0,158.1701,158.4982,157.7623,158.4361,266112.0
2019-12-19 10:30:00,178.68,178.77,177.45,177.49,157091.0,158.4273,158.5071,157.3367,157.3721,157091.0
2019-12-19 11:00:00,177.53,177.89,177.36,177.73,106132.0,157.4076,157.7268,157.2569,157.5849,106132.0
2019-12-19 11:30:00,177.69,177.97,177.47,177.56,76277.0,157.5495,157.7977,157.3544,157.4342,76277.0
2019-12-19 12:00:00,177.55,177.73,177.29,177.32,54607.0,157.4253,157.5849,157.1948,157.2214,54607.0
2019-12-19 12:30:00,177.34,177.48,177.09,177.23,44215.0,157.2391,157.3633,157.0175,157.1416,44215.0
2019-12-19 13:00:00,177.21,177.31,177.1,177.24,39845.0,157.1239,157.2125,157.0264,157.1505,39845.0
2019-12-19 13:30:00,177.25,177.42,177.19,177.4,56539.0,157.1593,157.3101,157.1062,157.2923,56539.0
2019-12-19 14:00:00,177.39,177.84,177.35,177.8,59579.0,157.2835,157.6825,157.248,157.647,59579.0
2019-12-19 14:30:00,177.79,177.81,177.63,177.68,70128.0,157.6381,157.6559,157.4963,157.5406,70128.0
2019-12-19 15:00:00,177.7,177.7,177.2,177.22,105274.0,157.5583,157.5583,157.115,157.1327,105274.0
2019-12-19 15:30:00,177.22,177.53,177.03,177.51,236961.0,157.1327,157.4076,156.9643,157.3899,236961.0
2019-12-20 09:30:00,178.81,179.79,176.72,177.57,727427.0,158.5425,159.4114,156.6894,157.4431,727427.0
2019-12-20 10:00:00,177.55,177.84,177.07,177.42,72846.0,157.4253,157.6825,156.9998,157.3101,72846.0
2019-12-20 10:30:00,177.42,178.13,177.33,178.0,65380.0,157.3101,157.9396,157.2303,157.8243,65380.0
2019-12-20 11:00:00,178.01,178.35,177.92,178.02,69648.0,157.8332,158.1347,157.7534,157.8421,69648.0
2019-12-20 11:30:00,178.03,178.61,178.03,178.56,87375.0,157.8509,158.3652,157.8509,158.3209,87375.0
2019-12-20 12:00:00,178.6,178.8,178.55,178.8,47023.0,158.3563,158.5337,158.312,158.5337,47023.0
2019-12-20 12:30:00,178.81,179.28,178.81,179.14,72770.0,158.5425,158.9593,158.5425,158.8351,72770.0
2019-12-20 13:00:00,179.12,179.44,179.12,179.29,39760.0,158.8174,159.1011,158.8174,158.9681,39760.0
2019-12-20 13:30:00,179.29,179.66,179.18,179.58,72148.0,158.9681,159.2962,158.8706,159.2253,72148.0
2019-12-20 14:00:00,179.6,179.7,179.44,179.55,60914.0,159.243,159.3317,159.1011,159.1987,60914.0
2019-12-20 14:30:00,179.6,180.1,179.42,180.08,107504.0,159.243,159.6863,159.0834,159.6686,107504.0
2019-12-20 15:00:00,180.06,180.17,179.76,179.98,139816.0,159.6508,159.7484,159.3849,159.5799,139816.0
2019-12-20 15:30:00,179.98,180.56,179.95,180.39,641137.0,159.5799,160.0942,159.5533,159.9434,641137.0
2019-12-23 09:30:00,180.4,180.68,179.0,179.94,121152.0,159.9523,160.2006,158.711,159.5444,121152.0
2019-12-23 10:00:00,179.9,180.07,179.33,179.5,87957.0,159.509,159.6597,159.0036,159.1543,87957.0
2019-12-23 10:30:00,179.49,179.92,179.3,179.54,63557.0,159.1455,159.5267,158.977,159.1898,63557.0
2019-12-23 11:00:00,179.55,179.79,179.25,179.35,113959.0,159.1987,159.4114,158.9327,159.0213,113959.0
2019-12-23 11:30:00,179.34,179.5,179.21,179.28,53487.0,159.0125,159.1543,158.8972,158.9593,53487.0
2019-12-23 12:00:00,179.35,179.42,179.22,179.27,146513.0,159.0213,159.0834,158.9061,158.9504,146513.0
2019-12-23 12:30:00,179.29,179.59,179.25,179.54,50801.0,158.9681,159.2341,158.9327,159.1898,50801.0
2019-12-23 13:00:00,179.58,179.71,179.41,179.56,37993.0,159.2253,159.3405,159.0745,159.2075,37993.0
2019-12-23 13:30:00,179.55,179.59,179.41,179.52,33315.0,159.1987,159.2341,159.0745,159.1721,33315.0
2019-12-23 14:00:00,179.52,179.8,179.5,179.54,46019.0,159.1721,159.4203,159.1543,159.1898,46019.0
2019-12-23 14:30:00,179.56,179.6,179.31,179.5,86362.0,159.2075,159.243,158.9859,159.1543,86362.0
2019-12-23 15:00:00,179.5,179.63,179.42,179.48,56535.0,159.1543,159.2696,159.0834,159.1366,56535.0
2019-12-23 15:30:00,179.48,179.59,179.35,179.42,247343.0,159.1366,159.2341,159.0213,159.0834,247343.0
2019-12-24 09:30:00,179.76,180.48,179.44,179.97,68002.0,159.3849,160.0232,159.1011,159.571,68002.0
2019-12-24 10:00:00,180.01,180.03,179.74,179.94,42271.0,159.6065,159.6242,159.3671,159.5444,42271.0
2019-12-24 10:30:00,179.93,180.14,179.44,179.62,93351.0,159.5356,159.7218,159.1011,159.2607,93351.0
2019-12-24 11:00:00,179.56,179.71,179.35,179.47,40937.0,159.2075,159.3405,159.0213,159.1277,40937.0
2019-12-24 11:30:00,179.46,179.66,179.45,179.62,46678.0,159.1189,159.2962,159.11,159.2607,46678.0
2019-12-24 12:00:00,179.62,179.81,179.53,179.72,51107.0,159.2607,159.4292,159.1809,159.3494,51107.0
2019-12-24 12:30:00,179.71,179.97,179.68,179.89,77246.0,159.3405,159.571,159.3139,159.5001,77246.0
2019-12-26 09:30:00,180.36,180.84,179.73,179.74,74830.0,159.9168,160.3424,159.3583,159.3671,74830.0
2019-12-26 10:00:00,179.73,179.96,179.54,179.94,105495.0,159.3583,159.5622,159.1898,159.5444,105495.0
2019-12-26 10:30:00,179.96,180.18,179.53,179.7,41670.0,159.5622,159.7572,159.1809,159.3317,41670.0
2019-12-26 11:00:00,179.72,179.99,179.72,179.8,24830.0,159.3494,159.5888,159.3494,159.4203,24830.0
2019-12-26 11:30:00,179.81,179.93,179.64,179.65,27931.0,159.4292,159.5356,159.2785,159.2873,27931.0
2019-12-26 12:00:00,179.62,179.7,179.5,179.66,33495.0,159.2607,159.3317,159.1543,159.2962,33495.0
2019-12-26 12:30:00,179.65,179.8,179.61,179.78,20145.0,159.2873,159.4203,159.2519,159.4026,20145.0
2019-12-26 13:00:00,179.8,179.98,179.78,179.98,19477.0,159.4203,159.5799,159.4026,159.5799,19477.0
2019-12-26 13:30:00,180.0,180.08,179.87,179.98,23543.0,159.5976,159.6686,159.4824,159.5799,23543.0
2019-12-26 14:00:00,179.99,180.2,179.99,180.12,37423.0,159.5888,159.775,159.5888,159.704,37423.0
2019-12-26 14:30:00,180.09,180.24,179.95,180.24,26400.0,159.6774,159.8104,159.5533,159.8104,26400.0
2019-12-26 15:00:00,180.2,180.4,180.16,180.28,32941.0,159.775,159.9523,159.7395,159.8459,32941.0
2019-12-26 15:30:00,180.3,180.92,180.19,180.85,145526.0,159.8636,160.4134,159.7661,160.3513,145526.0
2019-12-27 09:30:00,181.0,181.25,180.66,180.74,56562.0,160.4843,160.706,160.1828,160.2538,56562.0
2019-12-27 10:00:00,180.75,181.06,180.7,180.97,36744.0,160.2626,160.5375,160.2183,160.4577,36744.0
2019-12-27 10:30:00,180.98,181.02,180.79,180.96,35412.0,160.4666,160.502,160.2981,160.4488,35412.0
2019-12-27 11:00:00,181.0,181.59,180.97,181.12,89654.0,160.4843,161.0074,160.4577,160.5907,89654.0
2019-12-27 11:30:00,181.06,181.45,181.05,181.41,39485.0,160.5375,160.8833,160.5286,160.8478,39485.0
2019-12-27 12:00:00,181.39,181.43,181.19,181.27,24924.0,160.8301,160.8656,160.6528,160.7237,24924.0
2019-12-27 12:30:00,181.31,181.35,181.06,181.23,59347.0,160.7592,160.7946,160.5375,160.6882,59347.0
2019-12-27 13:00:00,181.27,181.3,181.05,181.24,35578.0,160.7237,160.7503,160.5286,160.6971,35578.0
2019-12-27 13:30:00,181.24,181.27,181.12,181.17,29420.0,160.6971,160.7237,160.5907,160.635,29420.0
2019-12-27 14:00:00,181.16,181.24,181.12,181.21,38722.0,160.6262,160.6971,160.5907,160.6705,38722.0
2019-12-27 14:30:00,181.23,181.46,181.22,181.4,40975.0,160.6882,160.8922,160.6794,160.839,40975.0
2019-12-27 15:00:00,181.37,181.52,181.27,181.46,41782.0,160.8124,160.9454,160.7237,160.8922,41782.0
2019-12-27 15:30:00,181.45,181.59,181.25,181.44,232559.0,160.8833,161.0074,160.706,160.8744,232559.0
2019-12-30 09:30:00,181.15,181.38,180.35,181.0,127141.0,160.6173,160.8212,159.908,160.4843,127141.0
2019-12-30 10:00:00,181.01,181.11,179.6,179.88,139521.0,160.4932,160.5818,159.243,159.4912,139521.0
2019-12-30 10:30:00,179.87,180.16,179.72,180.16,34504.0,159.4824,159.7395,159.3494,159.7395,34504.0
2019-12-30 11:00:00,180.18,180.3,179.78,180.13,52455.0,159.7572,159.8636,159.4026,159.7129,52455.0
2019-12-30 11:30:00,180.08,180.35,179.88,180.32,64285.0,159.6686,159.908,159.4912,159.8814,64285.0
2019-12-30 12:00:00,180.28,180.55,179.92,180.53,50482.0,159.8459,160.0853,159.5267,160.0676,50482.0
2019-12-30 12:30:00,180.52,180.74,180.51,180.53,30345.0,160.0587,160.2538,160.0498,160.0676,30345.0
2019-12-30 13:00:00,180.54,180.57,180.12,180.17,49410.0,160.0764,160.103,159.704,159.7484,49410.0
2019-12-30 13:30:00,180.2,180.34,180.16,180.27,33996.0,159.775,159.8991,159.7395,159.837,33996.0
2019-12-30 14:00:00,180.23,180.25,179.78,179.97,72357.0,159.8016,159.8193,159.4026,159.571,72357.0
2019-12-30 14:30:00,179.93,180.03,179.8,179.89,25437.0,159.5356,159.6242,159.4203,159.5001,25437.0
2019-12-30 15:00:00,179.86,180.21,179.85,180.07,34745.0,159.4735,159.7838,159.4646,159.6597,34745.0
2019-12-30 15:30:00,180.07,180.18,179.86,180.16,188517.0,159.6597,159.7572,159.4735,159.7395,188517.0
2019-12-31 09:30:00,179.96,181.26,179.76,181.01,64368.0,159.5622,160.7148,159.3849,160.4932,64368.0
2019-12-31 10:00:00,180.88,180.9,180.22,180.28,43089.0,160.3779,160.3956,159.7927,159.8459,43089.0
2019-12-31 10:30:00,180.33,180.34,179.77,180.03,31690.0,159.8902,159.8991,159.3937,159.6242,31690.0
2019-12-31 11:00:00,180.06,180.22,179.96,180.09,21600.0,159.6508,159.7927,159.5622,159.6774,21600.0
2019-12-31 11:30:00,180.06,180.35,179.78,180.05,31889.0,159.6508,159.908,159.4026,159.642,31889.0
2019-12-31 12:00:00,180.04,180.22,179.88,180.16,27059.0,159.6331,159.7927,159.4912,159.7395,27059.0
2019-12-31 12:30:00,180.16,180.27,180.07,180.11,22124.0,159.7395,159.837,159.6597,159.6952,22124.0
2019-12-31 13:00:00,180.14,180.18,179.87,179.89,27874.0,159.7218,159.7572,159.4824,159.5001,27874.0
2019-12-31 13:30:00,179.91,179.93,179.63,179.85,34821.0,159.5178,159.5356,159.2696,159.4646,34821.0
2019-12-31 14:00:00,179.85,179.96,179.75,179.93,25954.0,159.4646,159.5622,159.376,159.5356,25954.0
2019-12-31 14:30:00,179.93,179.99,179.66,179.71,28822.0,159.5356,159.5888,159.2962,159.3405,28822.0
2019-12-31 15:00:00,179.7,180.29,179.54,180.26,53954.0,159.3317,159.8548,159.1898,159.8282,53954.0
2019-12-31 15:30:00,180.27,180.91,180.23,180.72,297298.0,159.837,160.4045,159.8016,160.236,297298.0
2020-01-02 09:30:00,180.95,181.67,180.53,180.84,152270.0,160.44,161.0784,160.0676,160.3424,152270.0
2020-01-02 10:00:00,180.72,180.84,179.97,180.13,90129.0,160.236,160.3424,159.571,159.7129,90129.0
2020-01-02 10:30:00,180.15,180.76,180.08,180.73,91248.0,159.7306,160.2715,159.6686,160.2449,91248.0
2020-01-02 11:00:00,180.72,180.87,180.35,180.47,100016.0,160.236,160.369,159.908,160.0144,100016.0
2020-01-02 11:30:00,180.45,180.62,180.16,180.53,66171.0,159.9966,160.1474,159.7395,160.0676,66171.0
2020-01-02 12:00:00,180.54,180.81,180.36,180.54,80483.0,160.0764,160.3158,159.9168,160.0764,80483.0
2020-01-02 12:30:00,180.6,180.82,180.53,180.68,48553.0,160.1296,160.3247,160.0676,160.2006,48553.0
2020-01-02 13:00:00,180.68,180.69,180.2,180.29,53215.0,160.2006,160.2094,159.775,159.8548,53215.0
2020-01-02 13:30:00,180.25,180.37,180.1,180.18,57740.0,159.8193,159.9257,159.6863,159.7572,57740.0
2020-01-02 14:00:00,180.17,180.56,180.04,180.42,51907.0,159.7484,160.0942,159.6331,159.97,51907.0
2020-01-02 14:30:00,180.45,180.84,180.36,180.68,58111.0,159.9966,160.3424,159.9168,160.2006,58111.0
2020-01-02 15:00:00,180.66,181.38,180.66,181.33,73291.0,160.1828,160.8212,160.1828,160.7769,73291.0
2020-01-02 15:30:00,181.33,182.38,181.33,182.27,276229.0,160.7769,161.7079,160.7769,161.6104,276229.0
2020-01-03 09:30:00,179.54,180.24,179.35,179.87,165089.0,159.1898,159.8104,159.0213,159.4824,165089.0
2020-01-03 10:00:00,179.76,179.98,178.29,178.76,188143.0,159.3849,159.5799,158.0815,158.4982,188143.0
2020-01-03 10:30:00,178.8,179.62,178.53,179.4,97550.0,158.5337,159.2607,158.2943,159.0657,97550.0
2020-01-03 11:00:00,179.49,179.64,178.82,179.58,80395.0,159.1455,159.2785,158.5514,159.2253,80395.0
2020-01-03 11:30:00,179.55,180.36,179.55,180.36,59229.0,159.1987,159.9168,159.1987,159.9168,59229.0
2020-01-03 12:00:00,180.29,180.57,180.16,180.35,53039.0,159.8548,160.103,159.7395,159.908,53039.0
2020-01-03 12:30:00,180.33,180.5,180.12,180.29,58689.0,159.8902,160.041,159.704,159.8548,58689.0
2020-01-03 13:00:00,180.31,180.49,180.19,180.36,59676.0,159.8725,160.0321,159.7661,159.9168,59676.0
2020-01-03 13:30:00,180.38,180.41,179.66,180.15,46397.0,159.9346,159.9612,159.2962,159.7306,46397.0
2020-01-03 14:00:00,180.21,180.3,179.82,180.15,55953.0,159.7838,159.8636,159.438,159.7306,55953.0
2020-01-03 14:30:00,180.13,180.64,180.07,180.58,57120.0,159.7129,160.1651,159.6597,160.1119,57120.0
2020-01-03 15:00:00,180.57,180.89,180.43,180.59,96763.0,160.103,160.3868,159.9789,160.1208,96763.0
2020-01-03 15:30:00,180.56,181.19,180.33,180.9,239807.0,160.0942,160.6528,159.8902,160.3956,239807.0
2020-01-06 09:30:00,179.7,180.08,179.09,179.22,174225.0,159.3317,159.6686,158.7908,158.9061,174225.0
2020-01-06 10:00:00,179.3,179.63,178.94,179.12,72284.0,158.977,159.2696,158.6578,158.8174,72284.0
2020-01-06 10:30:00,179.15,179.46,179.03,179.05,123509.0,158.844,159.1189,158.7376,158.7553,123509.0
2020-01-06 11:00:00,179.08,179.51,178.83,179.11,121758.0,158.7819,159.1632,158.5603,158.8085,121758.0
2020-01-06 11:30:00,179.14,179.36,178.85,178.97,98953.0,158.8351,159.0302,158.578,158.6844,98953.0
2020-01-06 12:00:00,178.96,179.04,178.62,178.64,74125.0,158.6755,158.7465,158.3741,158.3918,74125.0
2020-01-06 12:30:00,178.65,178.72,178.42,178.54,95558.0,158.4007,158.4627,158.1967,158.3031,95558.0
2020-01-06 13:00:00,178.53,179.06,178.51,178.87,103416.0,158.2943,158.7642,158.2765,158.5957,103416.0
2020-01-06 13:30:00,178.85,178.91,178.68,178.74,57591.0,158.578,158.6312,158.4273,158.4805,57591.0
2020-01-06 14:00:00,178.72,178.77,178.4,178.48,72268.0,158.4627,158.5071,158.179,158.2499,72268.0
2020-01-06 14:30:00,178.48,178.51,177.93,177.99,128338.0,158.2499,158.2765,157.7623,157.8155,128338.0
2020-01-06 15:00:00,178.0,178.68,178.0,178.44,156541.0,157.8243,158.4273,157.8243,158.2145,156541.0
2020-01-06 15:30:00,178.41,179.52,178.36,179.42,498234.0,158.1879,159.1721,158.1435,159.0834,498234.0
2020-01-07 09:30:00,179.23,179.25,178.15,178.93,202372.0,158.9149,158.9327,157.9573,158.6489,202372.0
2020-01-07 10:00:00,179.03,179.47,178.9,179.31,225267.0,158.7376,159.1277,158.6223,158.9859,225267.0
2020-01-07 10:30:00,179.31,179.58,178.8,179.47,138124.0,158.9859,159.2253,158.5337,159.1277,138124.0
2020-01-07 11:00:00,179.45,179.54,179.09,179.12,104844.0,159.11,159.1898,158.7908,158.8174,104844.0
2020-01-07 11:30:00,179.17,179.23,178.45,178.48,70218.0,158.8617,158.9149,158.2233,158.2499,70218.0
2020-01-07 12:00:00,178.51,178.6,178.18,178.24,70461.0,158.2765,158.3563,157.9839,158.0371,70461.0
2020-01-07 12:30:00,178.21,178.21,177.96,177.97,79200.0,158.0105,158.0105,157.7889,157.7977,79200.0
2020-01-07 13:00:00,177.96,178.07,177.85,177.89,117801.0,157.7889,157.8864,157.6913,157.7268,117801.0
2020-01-07 13:30:00,177.89,178.32,177.84,178.3,61534.0,157.7268,158.1081,157.6825,158.0903,61534.0
2020-01-07 14:00:00,178.28,178.36,178.04,178.04,127105.0,158.0726,158.1435,157.8598,157.8598,127105.0
2020-01-07 14:30:00,178.04,178.36,177.97,178.3,176662.0,157.8598,158.1435,157.7977,158.0903,176662.0
2020-01-07 15:00:00,178.32,178.51,178.26,178.42,194929.0,158.1081,158.2765,158.0549,158.1967,194929.0
2020-01-07 15:30:00,178.42,178.43,177.61,178.03,619926.0,158.1967,158.2056,157.4785,157.8509,619926.0
2020-01-08 09:30:00,177.89,178.4,177.48,178.33,251335.0,157.7268,158.179,157.3633,158.1169,251335.0
2020-01-08 10:00:00,178.34,178.5,177.78,177.95,175466.0,158.1258,158.2677,157.6293,157.78,175466.0
2020-01-08 10:30:00,177.98,178.01,177.5,177.99,94079.0,157.8066,157.8332,157.381,157.8155,94079.0
2020-01-08 11:00:00,177.97,178.98,177.65,178.86,110762.0,157.7977,158.6933,157.514,158.5869,110762.0
2020-01-08 11:30:00,178.84,179.78,178.37,179.53,126022.0,158.5691,159.4026,158.1524,159.1809,126022.0
2020-01-08 12:00:00,179.6,179.83,179.41,179.83,77722.0,159.243,159.4469,159.0745,159.4469,77722.0
2020-01-08 12:30:00,179.83,179.85,179.42,179.48,68682.0,159.4469,159.4646,159.0834,159.1366,68682.0
2020-01-08 13:00:00,179.46,179.76,179.41,179.55,109704.0,159.1189,159.3849,159.0745,159.1987,109704.0
2020-01-08 13:30:00,179.55,179.6,179.33,179.35,64036.0,159.1987,159.243,159.0036,159.0213,64036.0
2020-01-08 14:00:00,179.35,179.75,179.35,179.72,160548.0,159.0213,159.376,159.0213,159.3494,160548.0
2020-01-08 14:30:00,179.75,180.6,179.63,180.58,119992.0,159.376,160.1296,159.2696,160.1119,119992.0
2020-01-08 15:00:00,180.6,181.05,180.54,180.97,103830.0,160.1296,160.5286,160.0764,160.4577,103830.0
2020-01-08 15:30:00,180.95,180.97,179.96,180.0,296380.0,160.44,160.4577,159.5622,159.5976,296380.0
2020-01-09 09:30:00,180.51,180.83,179.7,180.07,122418.0,160.0498,160.3336,159.3317,159.6597,122418.0
2020-01-09 10:00:00,180.07,180.1,179.64,179.79,79582.0,159.6597,159.6863,159.2785,159.4114,79582.0
2020-01-09 10:30:00,179.86,180.05,179.63,179.86,68091.0,159.4735,159.642,159.2696,159.4735,68091.0
2020-01-09 11:00:00,179.83,179.83,179.37,179.61,61666.0,159.4469,159.4469,159.0391,159.2519,61666.0
2020-01-09 11:30:00,179.6,179.64,179.35,179.48,51584.0,159.243,159.2785,159.0213,159.1366,51584.0
2020-01-09 12:00:00,179.48,179.59,178.83,178.99,94820.0,159.1366,159.2341,158.5603,158.7021,94820.0
2020-01-09 12:30:00,179.01,179.04,178.57,178.77,119970.0,158.7199,158.7465,158.3297,158.5071,119970.0
2020-01-09 13:00:00,178.78,178.95,178.67,178.91,91130.0,158.5159,158.6667,158.4184,158.6312,91130.0
2020-01-09 13:30:00,178.92,178.96,178.57,178.89,272678.0,158.6401,158.6755,158.3297,158.6135,272678.0
2020-01-09 14:00:00,178.87,179.24,178.87,179.15,94854.0,158.5957,158.9238,158.5957,158.844,94854.0
2020-01-09 14:30:00,179.15,179.18,178.78,178.84,240354.0,158.844,158.8706,158.5159,158.5691,240354.0
2020-01-09 15:00:00,178.84,178.96,178.64,178.9,296892.0,158.5691,158.6755,158.3918,158.6223,296892.0
2020-01-09 15:30:00,178.9,179.45,178.75,179.09,469004.0,158.6223,159.11,158.4893,158.7908,469004.0
2020-01-10 09:30:00,179.1,179.93,178.48,178.81,162734.0,158.7997,159.5356,158.2499,158.5425,162734.0
2020-01-10 10:00:00,178.79,179.23,178.76,179.15,80331.0,158.5248,158.9149,158.4982,158.844,80331.0
2020-01-10 10:30:00,179.14,179.28,178.93,179.17,90689.0,158.8351,158.9593,158.6489,158.8617,90689.0
2020-01-10 11:00:00,179.17,179.2,178.74,178.84,86279.0,158.8617,158.8883,158.4805,158.5691,86279.0
2020-01-10 11:30:00,178.84,178.84,178.15,178.7,114694.0,158.5691,158.5691,157.9573,158.445,114694.0
2020-01-10 12:00:00,178.68,178.99,178.59,178.89,65936.0,158.4273,158.7021,158.3475,158.6135,65936.0
2020-01-10 12:30:00,178.9,179.02,178.84,178.86,68981.0,158.6223,158.7287,158.5691,158.5869,68981.0
2020-01-10 13:00:00,178.86,179.1,178.84,179.08,60562.0,158.5869,158.7997,158.5691,158.7819,60562.0
2020-01-10 13:30:00,179.08,179.31,179.02,179.15,98527.0,158.7819,158.9859,158.7287,158.844,98527.0
2020-01-10 14:00:00,179.15,179.23,178.74,178.74,93996.0,158.844,158.9149,158.4805,158.4805,93996.0
2020-01-10 14:30:00,178.73,178.73,178.44,178.62,69109.0,158.4716,158.4716,158.2145,158.3741,69109.0
2020-01-10 15:00:00,178.65,178.83,178.51,178.7,103143.0,158.4007,158.5603,158.2765,158.445,103143.0
2020-01-10 15:30:00,178.69,178.69,177.82,177.93,520860.0,158.4361,158.4361,157.6647,157.7623,520860.0
2020-01-13 09:30:00,177.99,178.83,177.64,178.48,155012.0,157.8155,158.5603,157.5051,158.2499,155012.0
2020-01-13 10:00:00,178.55,179.07,178.51,178.96,84476.0,158.312,158.7731,158.2765,158.6755,84476.0
2020-01-13 10:30:00,178.98,179.16,178.78,179.13,62930.0,158.6933,158.8529,158.5159,158.8263,62930.0
2020-01-13 11:00:00,179.1,179.37,178.89,179.22,69968.0,158.7997,159.0391,158.6135,158.9061,69968.0
2020-01-13 11:30:00,179.24,179.39,178.94,179.02,52043.0,158.9238,159.0568,158.6578,158.7287,52043.0
2020-01-13 12:00:00,179.01,179.36,178.93,179.21,84370.0,158.7199,159.0302,158.6489,158.8972,84370.0
2020-01-13 12:30:00,179.21,179.36,179.03,179.12,56718.0,158.8972,159.0302,158.7376,158.8174,56718.0
2020-01-13 13:00:00,179.09,179.31,178.92,179.3,70958.0,158.7908,158.9859,158.6401,158.977,70958.0
2020-01-13 13:30:00,179.31,179.43,179.11,179.41,40812.0,158.9859,159.0923,158.8085,159.0745,40812.0
2020-01-13 14:00:00,179.41,179.7,179.3,179.44,53223.0,159.0745,159.3317,158.977,159.1011,53223.0
2020-01-13 14:30:00,179.43,179.63,179.33,179.5,45856.0,159.0923,159.2696,159.0036,159.1543,45856.0
2020-01-13 15:00:00,179.49,179.53,179.33,179.48,83980.0,159.1455,159.1809,159.0036,159.1366,83980.0
2020-01-13 15:30:00,179.49,179.99,179.43,179.9,225851.0,159.1455,159.5888,159.0923,159.509,225851.0
2020-01-14 09:30:00,180.5,181.57,180.15,181.46,366931.0,160.041,160.9897,159.7306,160.8922,366931.0
2020-01-14 10:00:00,181.48,181.64,180.93,181.14,169128.0,160.9099,161.0518,160.4222,160.6084,169128.0
2020-01-14 10:30:00,181.15,181.62,181.04,181.46,88937.0,160.6173,161.034,160.5198,160.8922,88937.0
2020-01-14 11:00:00,181.49,181.5,180.98,181.12,66369.0,160.9188,160.9276,160.4666,160.5907,66369.0
2020-01-14 11:30:00,181.12,181.24,180.71,180.98,63079.0,160.5907,160.6971,160.2272,160.4666,63079.0
2020-01-14 12:00:00,181.0,181.19,180.9,181.18,56869.0,160.4843,160.6528,160.3956,160.6439,56869.0
2020-01-14 12:30:00,181.18,182.06,181.15,181.85,58877.0,160.6439,161.4242,160.6173,161.238,58877.0
2020-01-14 13:00:00,181.88,182.71,181.88,182.58,80804.0,161.2646,162.0005,161.2646,161.8852,80804.0
2020-01-14 13:30:00,182.57,182.73,181.57,181.57,76758.0,161.8763,162.0182,160.9897,160.9897,76758.0
2020-01-14 14:00:00,181.62,181.66,180.66,181.15,80098.0,161.034,161.0695,160.1828,160.6173,80098.0
2020-01-14 14:30:00,181.18,182.04,181.06,181.68,70362.0,160.6439,161.4064,160.5375,161.0872,70362.0
2020-01-14 15:00:00,181.69,181.85,180.96,180.96,64388.0,161.0961,161.238,160.4488,160.4488,64388.0
2020-01-14 15:30:00,180.92,181.29,180.72,180.76,240028.0,160.4134,160.7414,160.236,160.2715,240028.0
2020-01-15 09:30:00,181.63,181.8,180.95,181.8,237196.0,161.0429,161.1936,160.44,161.1936,237196.0
2020-01-15 10:00:00,181.76,182.11,181.55,182.04,108871.0,161.1582,161.4685,160.972,161.4064,108871.0
2020-01-15 10:30:00,182.09,182.33,181.82,182.23,123095.0,161.4508,161.6635,161.2114,161.5749,123095.0
2020-01-15 11:00:00,182.21,182.21,181.08,181.64,127317.0,161.5572,161.5572,160.5552,161.0518,127317.0
2020-01-15 11:30:00,181.64,182.42,181.62,181.96,108446.0,161.0518,161.7433,161.034,161.3355,108446.0
2020-01-15 12:00:00,181.95,182.26,181.66,181.67,142905.0,161.3266,161.6015,161.0695,161.0784,142905.0
2020-01-15 12:30:00,181.71,181.82,181.31,181.38,54958.0,161.1138,161.2114,160.7592,160.8212,54958.0
2020-01-15 13:00:00,181.39,181.48,181.16,181.25,59021.0,160.8301,160.9099,160.6262,160.706,59021.0
2020-01-15 13:30:00,181.27,181.31,180.63,180.77,75694.0,160.7237,160.7592,160.1562,160.2804,75694.0
2020-01-15 14:00:00,180.75,181.25,180.75,181.19,91324.0,160.2626,160.706,160.2626,160.6528,91324.0
2020-01-15 14:30:00,181.19,181.45,181.19,181.21,91397.0,160.6528,160.8833,160.6528,160.6705,91397.0
2020-01-15 15:00:00,181.23,181.28,180.77,180.98,145193.0,160.6882,160.7326,160.2804,160.4666,145193.0
2020-01-15 15:30:00,180.98,181.35,180.73,180.86,664234.0,160.4666,160.7946,160.2449,160.3602,664234.0
2020-01-16 09:30:00,181.56,182.5,181.26,181.86,306300.0,160.9808,161.8143,160.7148,161.2468,306300.0
2020-01-16 10:00:00,181.92,182.1,181.63,181.75,177063.0,161.3,161.4596,161.0429,161.1493,177063.0
2020-01-16 10:30:00,181.75,181.78,180.91,181.36,211571.0,161.1493,161.1759,160.4045,160.8035,211571.0
2020-01-16 11:00:00,181.37,182.5,181.34,182.12,213624.0,160.8124,161.8143,160.7858,161.4774,213624.0
2020-01-16 11:30:00,182.13,182.45,181.97,182.38,111780.0,161.4862,161.7699,161.3444,161.7079,111780.0
2020-01-16 12:00:00,182.32,182.5,182.09,182.13,68315.0,161.6547,161.8143,161.4508,161.4862,68315.0
2020-01-16 12:30:00,182.12,182.4,182.1,182.28,68587.0,161.4774,161.7256,161.4596,161.6192,68587.0
2020-01-16 13:00:00,182.3,182.63,182.29,182.53,74807.0,161.637,161.9295,161.6281,161.8409,74807.0
2020-01-16 13:30:00,182.51,182.95,182.42,182.77,78530.0,161.8231,162.2133,161.7433,162.0537,78530.0
2020-01-16 14:00:00,182.75,182.95,182.55,182.85,105920.0,162.0359,162.2133,161.8586,162.1246,105920.0
2020-01-16 14:30:00,182.85,183.57,182.76,183.47,148194.0,162.1246,162.763,162.0448,162.6743,148194.0
2020-01-16 15:00:00,183.46,183.63,183.23,183.57,127515.0,162.6655,162.8162,162.4615,162.763,127515.0
2020-01-16 15:30:00,183.58,184.17,183.46,183.97,354396.0,162.7719,163.295,162.6655,163.1177,354396.0
2020-01-17 09:30:00,183.68,185.33,183.0,185.22,657011.0,162.8605,164.3235,162.2576,164.226,657011.0
2020-01-17 10:00:00,185.03,185.65,184.51,185.07,163021.0,164.0575,164.6072,163.5965,164.093,163021.0
2020-01-17 10:30:00,185.06,185.11,183.63,183.98,221285.0,164.0841,164.1284,162.8162,163.1265,221285.0
2020-01-17 11:00:00,183.98,184.03,183.31,183.7,184446.0,163.1265,163.1709,162.5325,162.8783,184446.0
2020-01-17 11:30:00,183.7,184.79,183.63,184.66,138559.0,162.8783,163.8447,162.8162,163.7295,138559.0
2020-01-17 12:00:00,184.64,185.0,184.53,184.54,81314.0,163.7117,164.0309,163.6142,163.6231,81314.0
2020-01-17 12:30:00,184.52,184.87,184.41,184.81,58286.0,163.6053,163.9156,163.5078,163.8625,58286.0
2020-01-17 13:00:00,184.83,184.97,184.54,184.54,72752.0,163.8802,164.0043,163.6231,163.6231,72752.0
2020-01-17 13:30:00,184.55,184.93,184.52,184.91,66526.0,163.6319,163.9688,163.6053,163.9511,66526.0
2020-01-17 14:00:00,184.92,185.07,184.78,184.86,97952.0,163.96,164.093,163.8359,163.9068,97952.0
2020-01-17 14:30:00,184.89,185.25,184.84,185.19,106821.0,163.9334,164.2526,163.8891,164.1994,106821.0
2020-01-17 15:00:00,185.17,185.17,184.69,184.92,142143.0,164.1816,164.1816,163.7561,163.96,142143.0
2020-01-17 15:30:00,184.9,185.4,184.71,185.32,395999.0,163.9422,164.3856,163.7738,164.3146,395999.0
2020-01-21 09:30:00,184.16,184.53,181.87,181.92,288618.0,163.2861,163.6142,161.2557,161.3,288618.0
2020-01-21 10:00:00,182.06,182.68,181.12,181.58,267936.0,161.4242,161.9739,160.5907,160.9986,267936.0
2020-01-21 10:30:00,181.55,182.26,181.44,182.0,142969.0,160.972,161.6015,160.8744,161.371,142969.0
2020-01-21 11:00:00,181.93,182.09,181.33,181.61,107178.0,161.3089,161.4508,160.7769,161.0252,107178.0
2020-01-21 11:30:00,181.59,182.77,181.43,182.7,101394.0,161.0074,162.0537,160.8656,161.9916,101394.0
2020-01-21 12:00:00,182.66,182.96,182.38,182.89,78224.0,161.9561,162.2221,161.7079,162.1601,78224.0
2020-01-21 12:30:00,182.89,183.28,182.73,182.94,75177.0,162.1601,162.5059,162.0182,162.2044,75177.0
2020-01-21 13:00:00,182.94,183.01,182.08,182.08,56985.0,162.2044,162.2665,161.4419,161.4419,56985.0
2020-01-21 13:30:00,182.07,182.17,181.54,181.54,67212.0,161.433,161.5217,160.9631,160.9631,67212.0
2020-01-21 14:00:00,181.53,182.46,181.35,182.41,61912.0,160.9542,161.7788,160.7946,161.7345,61912.0
2020-01-21 14:30:00,182.41,182.89,182.2,182.85,76482.0,161.7345,162.1601,161.5483,162.1246,76482.0
2020-01-21 15:00:00,182.86,183.25,182.75,183.09,102920.0,162.1335,162.4793,162.0359,162.3374,102920.0
2020-01-21 15:30:00,183.05,183.14,182.33,182.46,332498.0,162.3019,162.3817,161.6635,161.7788,332498.0
2020-01-22 09:30:00,183.27,183.41,182.46,182.53,197320.0,162.497,162.6211,161.7788,161.8409,197320.0
2020-01-22 10:00:00,182.51,182.89,182.12,182.52,167124.0,161.8231,162.1601,161.4774,161.832,167124.0
2020-01-22 10:30:00,182.52,182.55,181.81,181.81,140426.0,161.832,161.8586,161.2025,161.2025,140426.0
2020-01-22 11:00:00,181.83,181.99,181.16,181.39,137976.0,161.2202,161.3621,160.6262,160.8301,137976.0
2020-01-22 11:30:00,181.39,181.77,180.97,181.12,103063.0,160.8301,161.167,160.4577,160.5907,103063.0
2020-01-22 12:00:00,181.12,181.14,180.47,180.52,114579.0,160.5907,160.6084,160.0144,160.0587,114579.0
2020-01-22 12:30:00,180.5,181.02,180.44,181.0,136579.0,160.041,160.502,159.9878,160.4843,136579.0
2020-01-22 13:00:00,181.0,181.58,180.93,181.53,72695.0,160.4843,160.9986,160.4222,160.9542,72695.0
2020-01-22 13:30:00,181.52,181.56,180.9,180.96,88265.0,160.9454,160.9808,160.3956,160.4488,88265.0
2020-01-22 14:00:00,180.97,181.33,180.95,181.03,78753.0,160.4577,160.7769,160.44,160.5109,78753.0
2020-01-22 14:30:00,181.03,181.12,180.74,180.94,125657.0,160.5109,160.5907,160.2538,160.4311,125657.0
2020-01-22 15:00:00,180.91,181.3,180.68,181.02,186913.0,160.4045,160.7503,160.2006,160.502,186913.0
2020-01-22 15:30:00,181.03,181.68,181.0,181.0,353885.0,160.5109,161.0872,160.4843,160.4843,353885.0
2020-01-23 09:30:00,183.5,183.87,180.93,183.5,524970.0,162.7009,163.029,160.4222,162.7009,524970.0
2020-01-23 10:00:00,183.43,185.44,183.27,184.89,365607.0,162.6389,164.421,162.497,163.9334,365607.0
2020-01-23 10:30:00,184.93,187.16,184.93,185.64,404019.0,163.9688,165.9461,163.9688,164.5984,404019.0
2020-01-23 11:00:00,185.64,185.85,184.51,184.53,225622.0,164.5984,164.7846,163.5965,163.6142,225622.0
2020-01-23 11:30:00,184.5,185.31,184.3,185.3,190185.0,163.5876,164.3058,163.4103,164.2969,190185.0
2020-01-23 12:00:00,185.29,186.02,184.97,185.58,154931.0,164.288,164.9353,164.0043,164.5452,154931.0
2020-01-23 12:30:00,185.55,185.9,185.32,185.82,145564.0,164.5186,164.8289,164.3146,164.758,145564.0
2020-01-23 13:00:00,185.84,186.95,185.67,186.48,204359.0,164.7757,165.7599,164.625,165.3432,204359.0
2020-01-23 13:30:00,186.49,186.77,186.07,186.7,162496.0,165.352,165.6003,164.9796,165.5382,162496.0
2020-01-23 14:00:00,186.72,187.15,186.5,187.12,217169.0,165.556,165.9372,165.3609,165.9106,217169.0
2020-01-23 14:30:00,187.15,187.56,186.67,186.86,158528.0,165.9372,166.3007,165.5116,165.6801,158528.0
2020-01-23 15:00:00,186.82,186.83,186.43,186.64,155332.0,165.6446,165.6535,165.2988,165.485,155332.0
2020-01-23 15:30:00,186.63,187.68,186.54,187.14,517085.0,165.4762,166.4071,165.3964,165.9284,517085.0
2020-01-24 09:30:00,186.14,188.94,185.8,188.9,333331.0,165.0417,167.5243,164.7402,167.4889,333331.0
2020-01-24 10:00:00,188.96,188.96,187.03,187.1,238080.0,167.5421,167.5421,165.8308,165.8929,238080.0
2020-01-24 10:30:00,187.08,187.7,186.54,187.48,160113.0,165.8752,166.4249,165.3964,166.2298,160113.0
2020-01-24 11:00:00,187.47,187.81,186.74,186.91,109153.0,166.2209,166.5224,165.5737,165.7244,109153.0
2020-01-24 11:30:00,186.9,187.38,186.3,186.45,110381.0,165.7156,166.1412,165.1836,165.3166,110381.0
2020-01-24 12:00:00,186.43,186.5,185.27,185.54,105868.0,165.2988,165.3609,164.2703,164.5097,105868.0
2020-01-24 12:30:00,185.57,186.33,185.49,186.1,70244.0,164.5363,165.2102,164.4654,165.0062,70244.0
2020-01-24 13:00:00,186.1,186.12,185.55,185.67,71707.0,165.0062,165.024,164.5186,164.625,71707.0
2020-01-24 13:30:00,185.66,185.75,184.94,185.18,94483.0,164.6161,164.6959,163.9777,164.1905,94483.0
2020-01-24 14:00:00,185.14,185.39,184.8,184.86,75913.0,164.155,164.3767,163.8536,163.9068,75913.0
2020-01-24 14:30:00,184.97,185.46,184.53,185.46,81522.0,164.0043,164.4388,163.6142,164.4388,81522.0
2020-01-24 15:00:00,185.5,186.06,185.32,185.73,102061.0,164.4742,164.9708,164.3146,164.6782,102061.0
2020-01-24 15:30:00,185.77,185.87,184.96,185.62,278059.0,164.7136,164.8023,163.9954,164.5806,278059.0
2020-01-27 09:30:00,182.0,183.96,181.67,182.78,265865.0,161.371,163.1088,161.0784,162.0625,265865.0
2020-01-27 10:00:00,182.75,182.8,181.81,182.4,117805.0,162.0359,162.0803,161.2025,161.7256,117805.0
2020-01-27 10:30:00,182.44,182.53,180.84,181.41,109995.0,161.7611,161.8409,160.3424,160.8478,109995.0
2020-01-27 11:00:00,181.37,181.55,180.81,181.16,157101.0,160.8124,160.972,160.3158,160.6262,157101.0
2020-01-27 11:30:00,181.16,181.33,180.74,180.83,155607.0,160.6262,160.7769,160.2538,160.3336,155607.0
2020-01-27 12:00:00,180.84,181.01,180.5,180.7,107369.0,160.3424,160.4932,160.041,160.2183,107369.0
2020-01-27 12:30:00,180.68,181.03,180.5,180.68,93398.0,160.2006,160.5109,160.041,160.2006,93398.0
2020-01-27 13:00:00,180.69,180.88,180.36,180.79,112651.0,160.2094,160.3779,159.9168,160.2981,112651.0
2020-01-27 13:30:00,180.76,181.01,180.13,180.24,67611.0,160.2715,160.4932,159.7129,159.8104,67611.0
2020-01-27 14:00:00,180.25,180.29,179.81,180.08,133580.0,159.8193,159.8548,159.4292,159.6686,133580.0
2020-01-27 14:30:00,180.13,180.15,179.19,179.33,254369.0,159.7129,159.7306,158.8795,159.0036,254369.0
2020-01-27 15:00:00,179.36,179.78,178.96,179.58,520140.0,159.0302,159.4026,158.6755,159.2253,520140.0
2020-01-27 15:30:00,179.56,179.6,178.38,178.39,801449.0,159.2075,159.243,158.1613,158.1701,801449.0
2020-01-28 09:30:00,180.27,181.68,179.83,180.57,240829.0,159.837,161.0872,159.4469,160.103,240829.0
2020-01-28 10:00:00,180.59,180.99,180.23,180.83,232207.0,160.1208,160.4754,159.8016,160.3336,232207.0
2020-01-28 10:30:00,180.81,181.3,180.6,181.04,196781.0,160.3158,160.7503,160.1296,160.5198,196781.0
2020-01-28 11:00:00,181.1,181.28,180.36,180.59,89638.0,160.573,160.7326,159.9168,160.1208,89638.0
2020-01-28 11:30:00,180.62,180.73,180.13,180.59,65683.0,160.1474,160.2449,159.7129,160.1208,65683.0
2020-01-28 12:00:00,180.58,180.97,180.45,180.69,112912.0,160.1119,160.4577,159.9966,160.2094,112912.0
2020-01-28 12:30:00,180.7,180.7,180.35,180.49,63309.0,160.2183,160.2183,159.908,160.0321,63309.0
2020-01-28 13:00:00,180.52,180.55,180.2,180.47,62138.0,160.0587,160.0853,159.775,160.0144,62138.0
2020-01-28 13:30:00,180.49,180.54,180.23,180.44,70886.0,160.0321,160.0764,159.8016,159.9878,70886.0
2020-01-28 14:00:00,180.41,180.67,180.23,180.28,86556.0,159.9612,160.1917,159.8016,159.8459,86556.0
2020-01-28 14:30:00,180.3,180.76,180.25,180.25,95970.0,159.8636,160.2715,159.8193,159.8193,95970.0
2020-01-28 15:00:00,180.25,180.27,179.45,180.03,162572.0,159.8193,159.837,159.11,159.6242,162572.0
2020-01-28 15:30:00,180.04,180.3,179.55,179.57,312066.0,159.6331,159.8636,159.1987,159.2164,312066.0
2020-01-29 09:30:00,181.6,183.81,180.44,183.23,255515.0,161.0163,162.9758,159.9878,162.4615,255515.0
2020-01-29 10:00:00,183.16,183.53,182.35,183.25,166351.0,162.3995,162.7275,161.6813,162.4793,166351.0
2020-01-29 10:30:00,183.16,184.27,182.97,183.78,88951.0,162.3995,163.3837,162.231,162.9492,88951.0
2020-01-29 11:00:00,183.78,183.95,183.28,183.58,90208.0,162.9492,163.0999,162.5059,162.7719,90208.0
2020-01-29 11:30:00,183.53,183.77,183.27,183.77,78191.0,162.7275,162.9403,162.497,162.9403,78191.0
2020-01-29 12:00:00,183.76,183.85,183.33,183.38,107206.0,162.9315,163.0113,162.5502,162.5945,107206.0
2020-01-29 12:30:00,183.38,183.39,182.82,182.82,90042.0,162.5945,162.6034,162.098,162.098,90042.0
2020-01-29 13:00:00,182.76,183.86,182.76,183.66,122867.0,162.0448,163.0201,162.0448,162.8428,122867.0
2020-01-29 13:30:00,183.68,183.85,183.35,183.67,61623.0,162.8605,163.0113,162.5679,162.8517,61623.0
2020-01-29 14:00:00,183.66,183.87,183.22,183.74,73685.0,162.8428,163.029,162.4527,162.9137,73685.0
2020-01-29 14:30:00,183.77,183.84,182.83,182.84,61703.0,162.9403,163.0024,162.1069,162.1157,61703.0
2020-01-29 15:00:00,182.86,182.92,182.38,182.61,91090.0,162.1335,162.1867,161.7079,161.9118,91090.0
2020-01-29 15:30:00,182.59,182.67,181.68,181.8,197692.0,161.8941,161.965,161.0872,161.1936,197692.0
2020-01-30 09:30:00,179.67,183.12,179.01,182.3,176459.0,159.3051,162.364,158.7199,161.637,176459.0
2020-01-30 10:00:00,182.36,182.89,181.9,182.6,102559.0,161.6901,162.1601,161.2823,161.9029,102559.0
2020-01-30 10:30:00,182.56,182.64,181.1,181.66,236527.0,161.8675,161.9384,160.573,161.0695,236527.0
2020-01-30 11:00:00,181.62,182.32,181.54,182.28,68819.0,161.034,161.6547,160.9631,161.6192,68819.0
2020-01-30 11:30:00,182.24,182.79,182.05,182.26,59728.0,161.5838,162.0714,161.4153,161.6015,59728.0
2020-01-30 12:00:00,182.27,182.29,181.35,181.35,44637.0,161.6104,161.6281,160.7946,160.7946,44637.0
2020-01-30 12:30:00,181.28,181.34,180.58,180.64,59579.0,160.7326,160.7858,160.1119,160.1651,59579.0
2020-01-30 13:00:00,180.7,180.87,180.34,180.51,76702.0,160.2183,160.369,159.8991,160.0498,76702.0
2020-01-30 13:30:00,180.55,181.05,180.43,180.91,65023.0,160.0853,160.5286,159.9789,160.4045,65023.0
2020-01-30 14:00:00,180.91,181.64,180.87,181.27,124077.0,160.4045,161.0518,160.369,160.7237,124077.0
2020-01-30 14:30:00,181.23,182.3,180.85,182.08,161585.0,160.6882,161.637,160.3513,161.4419,161585.0
2020-01-30 15:00:00,182.16,182.72,182.07,182.42,95496.0,161.5128,162.0093,161.433,161.7433,95496.0
2020-01-30 15:30:00,182.43,183.5,182.29,183.04,374783.0,161.7522,162.7009,161.6281,162.2931,374783.0
2020-01-31 09:30:00,181.69,182.47,180.93,181.67,146902.0,161.0961,161.7877,160.4222,161.0784,146902.0
2020-01-31 10:00:00,181.63,181.73,180.27,180.64,96814.0,161.0429,161.1316,159.837,160.1651,96814.0
2020-01-31 10:30:00,180.59,180.76,179.77,180.25,94983.0,160.1208,160.2715,159.3937,159.8193,94983.0
2020-01-31 11:00:00,180.25,180.55,179.73,179.86,92288.0,159.8193,160.0853,159.3583,159.4735,92288.0
2020-01-31 11:30:00,179.89,180.7,179.43,180.54,74393.0,159.5001,160.2183,159.0923,160.0764,74393.0
2020-01-31 12:00:00,180.49,180.61,179.91,180.21,52465.0,160.0321,160.1385,159.5178,159.7838,52465.0
2020-01-31 12:30:00,180.2,180.25,179.3,179.39,56506.0,159.775,159.8193,158.977,159.0568,56506.0
2020-01-31 13:00:00,179.41,179.64,178.69,178.86,97682.0,159.0745,159.2785,158.4361,158.5869,97682.0
2020-01-31 13:30:00,178.85,179.7,178.5,179.63,134042.0,158.578,159.3317,158.2677,159.2696,134042.0
2020-01-31 14:00:00,179.62,180.11,179.58,179.75,77042.0,159.2607,159.6952,159.2253,159.376,77042.0
2020-01-31 14:30:00,179.69,180.45,179.69,179.93,77125.0,159.3228,159.9966,159.3228,159.5356,77125.0
2020-01-31 15:00:00,179.89,179.94,178.95,179.12,88522.0,159.5001,159.5444,158.6667,158.8174,88522.0
2020-01-31 15:30:00,179.13,179.63,178.73,179.36,331951.0,158.8263,159.2696,158.4716,159.0302,331951.0
2020-02-03 09:30:00,180.87,181.73,180.62,181.01,160829.0,160.369,161.1316,160.1474,160.4932,160829.0
2020-02-03 10:00:00,181.1,182.05,180.99,181.38,100744.0,160.573,161.4153,160.4754,160.8212,100744.0
2020-02-03 10:30:00,181.39,181.43,180.66,180.9,101994.0,160.8301,160.8656,160.1828,160.3956,101994.0
2020-02-03 11:00:00,180.9,181.21,180.61,180.61,90893.0,160.3956,160.6705,160.1385,160.1385,90893.0
2020-02-03 11:30:00,180.64,180.72,179.4,180.23,90252.0,160.1651,160.236,159.0657,159.8016,90252.0
2020-02-03 12:00:00,180.24,180.56,179.86,180.42,51771.0,159.8104,160.0942,159.4735,159.97,51771.0
2020-02-03 12:30:00,180.45,180.84,180.23,180.8,59845.0,159.9966,160.3424,159.8016,160.307,59845.0
2020-02-03 13:00:00,180.82,180.87,180.19,180.56,122750.0,160.3247,160.369,159.7661,160.0942,122750.0
2020-02-03 13:30:00,180.54,180.96,180.43,180.84,39707.0,160.0764,160.4488,159.9789,160.3424,39707.0
2020-02-03 14:00:00,180.84,180.84,180.41,180.6,49957.0,160.3424,160.3424,159.9612,160.1296,49957.0
2020-02-03 14:30:00,180.63,180.73,180.37,180.58,60785.0,160.1562,160.2449,159.9257,160.1119,60785.0
2020-02-03 15:00:00,180.55,180.9,180.55,180.79,95846.0,160.0853,160.3956,160.0853,160.2981,95846.0
2020-02-03 15:30:00,180.78,180.88,180.15,180.27,339037.0,160.2892,160.3779,159.7306,159.837,339037.0
2020-02-04 09:30:00,182.63,185.01,182.63,184.9,174582.0,161.9295,164.0398,161.9295,163.9422,174582.0
2020-02-04 10:00:00,184.76,185.02,184.16,184.98,91019.0,163.8181,164.0486,163.2861,164.0132,91019.0
2020-02-04 10:30:00,184.92,184.96,184.42,184.44,54370.0,163.96,163.9954,163.5167,163.5344,54370.0
2020-02-04 11:00:00,184.29,184.75,184.29,184.53,65056.0,163.4014,163.8093,163.4014,163.6142,65056.0
2020-02-04 11:30:00,184.51,184.82,183.97,184.21,37029.0,163.5965,163.8713,163.1177,163.3305,37029.0
2020-02-04 12:00:00,184.2,184.33,184.02,184.15,28584.0,163.3216,163.4369,163.162,163.2773,28584.0
2020-02-04 12:30:00,184.14,184.2,183.8,183.81,27151.0,163.2684,163.3216,162.9669,162.9758,27151.0
2020-02-04 13:00:00,183.85,184.05,183.45,183.59,82548.0,163.0113,163.1886,162.6566,162.7807,82548.0
2020-02-04 13:30:00,183.56,183.6,183.09,183.38,43761.0,162.7541,162.7896,162.3374,162.5945,43761.0
2020-02-04 14:00:00,183.4,183.64,183.2,183.3,39793.0,162.6123,162.8251,162.4349,162.5236,39793.0
2020-02-04 14:30:00,183.28,183.7,183.2,183.41,61635.0,162.5059,162.8783,162.4349,162.6211,61635.0
2020-02-04 15:00:00,183.4,183.79,183.31,183.59,66173.0,162.6123,162.9581,162.5325,162.7807,66173.0
2020-02-04 15:30:00,183.59,183.83,182.96,183.22,268631.0,162.7807,162.9935,162.2221,162.4527,268631.0
2020-02-05 09:30:00,185.85,185.85,184.5,185.24,177679.0,164.7846,164.7846,163.5876,164.2437,177679.0
2020-02-05 10:00:00,185.14,185.62,184.4,184.72,71805.0,164.155,164.5806,163.4989,163.7827,71805.0
2020-02-05 10:30:00,184.52,185.44,184.37,185.29,74704.0,163.6053,164.421,163.4723,164.288,74704.0
2020-02-05 11:00:00,185.17,185.25,184.88,185.1,88768.0,164.1816,164.2526,163.9245,164.1196,88768.0
2020-02-05 11:30:00,185.1,185.18,184.89,185.12,63624.0,164.1196,164.1905,163.9334,164.1373,63624.0
2020-02-05 12:00:00,185.1,185.15,184.89,184.93,28414.0,164.1196,164.1639,163.9334,163.9688,28414.0
2020-02-05 12:30:00,184.93,185.24,184.88,185.0,69767.0,163.9688,164.2437,163.9245,164.0309,69767.0
2020-02-05 13:00:00,184.98,185.04,184.84,184.95,43925.0,164.0132,164.0664,163.8891,163.9866,43925.0
2020-02-05 13:30:00,184.93,185.38,184.91,185.18,73785.0,163.9688,164.3678,163.9511,164.1905,73785.0
2020-02-05 14:00:00,185.18,185.18,184.88,184.98,67562.0,164.1905,164.1905,163.9245,164.0132,67562.0
2020-02-05 14:30:00,184.96,185.15,184.86,185.03,56817.0,163.9954,164.1639,163.9068,164.0575,56817.0
2020-02-05 15:00:00,185.03,185.38,185.0,185.16,86812.0,164.0575,164.3678,164.0309,164.1728,86812.0
2020-02-05 15:30:00,185.16,185.27,184.88,185.16,298556.0,164.1728,164.2703,163.9245,164.1728,298556.0
2020-02-06 09:30:00,186.81,187.67,185.44,185.68,298583.0,165.6358,166.3983,164.421,164.6338,298583.0
2020-02-06 10:00:00,185.61,185.75,185.05,185.14,120302.0,164.5718,164.6959,164.0752,164.155,120302.0
2020-02-06 10:30:00,185.02,185.64,184.84,185.41,101738.0,164.0486,164.5984,163.8891,164.3944,101738.0
2020-02-06 11:00:00,185.42,186.06,185.36,186.06,117809.0,164.4033,164.9708,164.3501,164.9708,117809.0
2020-02-06 11:30:00,186.03,186.1,185.71,185.82,81024.0,164.9442,165.0062,164.6604,164.758,81024.0
2020-02-06 12:00:00,185.81,185.92,185.64,185.81,97874.0,164.7491,164.8466,164.5984,164.7491,97874.0
2020-02-06 12:30:00,185.82,185.93,185.61,185.64,54005.0,164.758,164.8555,164.5718,164.5984,54005.0
2020-02-06 13:00:00,185.69,185.83,185.63,185.7,57029.0,164.6427,164.7668,164.5895,164.6516,57029.0
2020-02-06 13:30:00,185.7,185.82,185.49,185.65,62769.0,164.6516,164.758,164.4654,164.6072,62769.0
2020-02-06 14:00:00,185.69,185.82,185.48,185.63,61337.0,164.6427,164.758,164.4565,164.5895,61337.0
2020-02-06 14:30:00,185.64,185.87,185.52,185.7,175835.0,164.5984,164.8023,164.492,164.6516,175835.0
2020-02-06 15:00:00,185.69,185.92,185.65,185.81,185853.0,164.6427,164.8466,164.6072,164.7491,185853.0
2020-02-06 15:30:00,185.85,186.15,185.74,186.1,251621.0,164.7846,165.0506,164.687,165.0062,251621.0
2020-02-07 09:30:00,184.76,185.65,184.59,184.82,166753.0,163.8181,164.6072,163.6674,163.8713,166753.0
2020-02-07 10:00:00,184.79,185.31,184.38,185.24,121481.0,163.8447,164.3058,163.4812,164.2437,121481.0
2020-02-07 10:30:00,185.24,185.28,184.85,184.89,99522.0,164.2437,164.2792,163.8979,163.9334,99522.0
2020-02-07 11:00:00,184.84,185.25,184.69,184.83,85746.0,163.8891,164.2526,163.7561,163.8802,85746.0
2020-02-07 11:30:00,184.85,185.02,184.66,184.95,70360.0,163.8979,164.0486,163.7295,163.9866,70360.0
2020-02-07 12:00:00,184.94,185.59,184.93,185.18,75359.0,163.9777,164.554,163.9688,164.1905,75359.0
2020-02-07 12:30:00,185.17,185.22,184.85,184.91,60104.0,164.1816,164.226,163.8979,163.9511,60104.0
2020-02-07 13:00:00,184.95,184.99,184.43,184.44,49023.0,163.9866,164.022,163.5255,163.5344,49023.0
2020-02-07 13:30:00,184.46,184.64,184.1,184.17,118229.0,163.5521,163.7117,163.2329,163.295,118229.0
2020-02-07 14:00:00,184.2,184.2,183.53,183.82,75684.0,163.3216,163.3216,162.7275,162.9847,75684.0
2020-02-07 14:30:00,183.81,184.3,183.81,184.3,56983.0,162.9758,163.4103,162.9758,163.4103,56983.0
2020-02-07 15:00:00,184.26,184.66,184.22,184.6,150011.0,163.3748,163.7295,163.3393,163.6763,150011.0
2020-02-07 15:30:00,184.6,184.7,183.23,183.8,306915.0,163.6763,163.7649,162.4615,162.9669,306915.0
2020-02-10 09:30:00,181.99,183.8,181.58,183.75,239886.0,161.3621,162.9669,160.9986,162.9226,239886.0
2020-02-10 10:00:00,183.85,184.16,183.54,183.96,103545.0,163.0113,163.2861,162.7364,163.1088,103545.0
2020-02-10 10:30:00,183.96,184.8,183.96,184.76,124974.0,163.1088,163.8536,163.1088,163.8181,124974.0
2020-02-10 11:00:00,184.77,184.82,183.86,183.92,65070.0,163.827,163.8713,163.0201,163.0733,65070.0
2020-02-10 11:30:00,183.93,184.2,183.75,184.05,52701.0,163.0822,163.3216,162.9226,163.1886,52701.0
2020-02-10 12:00:00,184.01,184.17,183.96,184.0,34713.0,163.1531,163.295,163.1088,163.1443,34713.0
2020-02-10 12:30:00,184.0,184.03,183.61,183.68,46614.0,163.1443,163.1709,162.7985,162.8605,46614.0
2020-02-10 13:00:00,183.69,183.89,183.57,183.68,38227.0,162.8694,163.0467,162.763,162.8605,38227.0
2020-02-10 13:30:00,183.68,183.9,183.63,183.66,43563.0,162.8605,163.0556,162.8162,162.8428,43563.0
2020-02-10 14:00:00,183.65,183.89,183.48,183.81,48847.0,162.8339,163.0467,162.6832,162.9758,48847.0
2020-02-10 14:30:00,183.82,184.23,183.8,184.15,48697.0,162.9847,163.3482,162.9669,163.2773,48697.0
2020-02-10 15:00:00,184.21,184.65,184.15,184.17,77113.0,163.3305,163.7206,163.2773,163.295,77113.0
2020-02-10 15:30:00,184.16,184.71,184.0,184.67,194866.0,163.2861,163.7738,163.1443,163.7383,194866.0
2020-02-11 09:30:00,185.67,185.68,184.57,184.9,106655.0,164.625,164.6338,163.6497,163.9422,106655.0
2020-02-11 10:00:00,184.95,185.63,184.95,184.98,63154.0,163.9866,164.5895,163.9866,164.0132,63154.0
2020-02-11 10:30:00,184.98,185.17,184.51,184.78,49815.0,164.0132,164.1816,163.5965,163.8359,49815.0
2020-02-11 11:00:00,184.75,184.93,184.02,184.09,37144.0,163.8093,163.9688,163.162,163.2241,37144.0
2020-02-11 11:30:00,184.05,184.47,183.79,184.32,51450.0,163.1886,163.561,162.9581,163.428,51450.0
2020-02-11 12:00:00,184.3,184.73,184.3,184.66,31954.0,163.4103,163.7915,163.4103,163.7295,31954.0
2020-02-11 12:30:00,184.7,184.78,184.45,184.62,28007.0,163.7649,163.8359,163.5433,163.694,28007.0
2020-02-11 13:00:00,184.62,184.76,184.3,184.44,33210.0,163.694,163.8181,163.4103,163.5344,33210.0
2020-02-11 13:30:00,184.47,184.5,184.04,184.12,33880.0,163.561,163.5876,163.1797,163.2507,33880.0
2020-02-11 14:00:00,184.08,184.26,183.94,184.23,54828.0,163.2152,163.3748,163.0911,163.3482,54828.0
2020-02-11 14:30:00,184.25,184.36,184.03,184.06,40208.0,163.3659,163.4635,163.1709,163.1975,40208.0
2020-02-11 15:00:00,184.04,184.14,183.85,184.08,70262.0,163.1797,163.2684,163.0113,163.2152,70262.0
2020-02-11 15:30:00,184.11,184.24,183.1,183.3,283747.0,163.2418,163.3571,162.3463,162.5236,283747.0
2020-02-12 09:30:00,184.82,184.97,183.91,184.46,133973.0,163.8713,164.0043,163.0645,163.5521,133973.0
2020-02-12 10:00:00,184.46,184.56,183.68,184.29,76914.0,163.5521,163.6408,162.8605,163.4014,76914.0
2020-02-12 10:30:00,184.24,185.09,184.23,185.03,108700.0,163.3571,164.1107,163.3482,164.0575,108700.0
2020-02-12 11:00:00,184.95,185.7,184.75,185.7,67852.0,163.9866,164.6516,163.8093,164.6516,67852.0
2020-02-12 11:30:00,185.71,185.9,185.53,185.64,74170.0,164.6604,164.8289,164.5008,164.5984,74170.0
2020-02-12 12:00:00,185.65,185.96,185.47,185.5,49959.0,164.6072,164.8821,164.4476,164.4742,49959.0
2020-02-12 12:30:00,185.52,185.59,185.25,185.31,25336.0,164.492,164.554,164.2526,164.3058,25336.0
2020-02-12 13:00:00,185.32,185.32,184.98,185.02,22324.0,164.3146,164.3146,164.0132,164.0486,22324.0
2020-02-12 13:30:00,185.02,185.34,185.01,185.3,49543.0,164.0486,164.3324,164.0398,164.2969,49543.0
2020-02-12 14:00:00,185.28,185.54,185.19,185.2,31482.0,164.2792,164.5097,164.1994,164.2082,31482.0
2020-02-12 14:30:00,185.19,185.34,184.86,185.01,105483.0,164.1994,164.3324,163.9068,164.0398,105483.0
2020-02-12 15:00:00,185.04,185.1,184.22,184.58,255658.0,164.0664,164.1196,163.3393,163.6585,255658.0
2020-02-12 15:30:00,184.6,185.08,184.6,184.9,289023.0,163.6763,164.1018,163.6763,163.9422,289023.0
2020-02-13 09:30:00,183.96,185.55,183.96,184.59,126705.0,163.1088,164.5186,163.1088,163.6674,126705.0
2020-02-13 10:00:00,184.59,184.77,183.31,183.45,223628.0,163.6674,163.827,162.5325,162.6566,223628.0
2020-02-13 10:30:00,183.42,184.05,183.31,183.92,58927.0,162.63,163.1886,162.5325,163.0733,58927.0
2020-02-13 11:00:00,183.93,184.32,183.74,184.23,46813.0,163.0822,163.428,162.9137,163.3482,46813.0
2020-02-13 11:30:00,184.21,184.44,183.95,184.06,38378.0,163.3305,163.5344,163.0999,163.1975,38378.0
2020-02-13 12:00:00,184.06,185.0,183.99,185.0,54659.0,163.1975,164.0309,163.1354,164.0309,54659.0
2020-02-13 12:30:00,184.97,185.23,184.65,184.9,37228.0,164.0043,164.2348,163.7206,163.9422,37228.0
2020-02-13 13:00:00,184.94,185.09,184.58,184.92,32430.0,163.9777,164.1107,163.6585,163.96,32430.0
2020-02-13 13:30:00,184.9,185.52,184.82,185.06,34227.0,163.9422,164.492,163.8713,164.0841,34227.0
2020-02-13 14:00:00,185.02,185.46,184.94,185.0,48345.0,164.0486,164.4388,163.9777,164.0309,48345.0
2020-02-13 14:30:00,185.05,185.1,184.83,184.99,35791.0,164.0752,164.1196,163.8802,164.022,35791.0
2020-02-13 15:00:00,185.0,185.13,184.85,185.07,49293.0,164.0309,164.1462,163.8979,164.093,49293.0
2020-02-13 15:30:00,185.04,185.05,184.43,184.65,161724.0,164.0664,164.0752,163.5255,163.7206,161724.0
2020-02-14 09:30:00,184.56,185.53,183.74,184.2,93290.0,163.6408,164.5008,162.9137,163.3216,93290.0
2020-02-14 10:00:00,184.41,184.52,184.03,184.07,40631.0,163.5078,163.6053,163.1709,163.2063,40631.0
2020-02-14 10:30:00,184.04,184.04,183.4,183.72,88001.0,163.1797,163.1797,162.6123,162.896,88001.0
2020-02-14 11:00:00,183.69,184.17,183.52,184.02,36208.0,162.8694,163.295,162.7187,163.162,36208.0
2020-02-14 11:30:00,184.02,184.13,183.86,184.01,55553.0,163.162,163.2595,163.0201,163.1531,55553.0
2020-02-14 12:00:00,184.03,184.04,183.57,183.61,38733.0,163.1709,163.1797,162.763,162.7985,38733.0
2020-02-14 12:30:00,183.62,183.68,183.28,183.44,130717.0,162.8073,162.8605,162.5059,162.6477,130717.0
2020-02-14 13:00:00,183.44,183.6,182.94,183.26,120143.0,162.6477,162.7896,162.2044,162.4881,120143.0
2020-02-14 13:30:00,183.25,183.72,183.24,183.33,79268.0,162.4793,162.896,162.4704,162.5502,79268.0
2020-02-14 14:00:00,183.32,183.38,182.65,183.31,89624.0,162.5413,162.5945,161.9473,162.5325,89624.0
2020-02-14 14:30:00,183.31,183.66,183.01,183.25,54924.0,162.5325,162.8428,162.2665,162.4793,54924.0
2020-02-14 15:00:00,183.25,183.38,183.1,183.33,64415.0,162.4793,162.5945,162.3463,162.5502,64415.0
2020-02-14 15:30:00,183.33,184.08,183.25,183.95,213197.0,162.5502,163.2152,162.4793,163.0999,213197.0
2020-02-18 09:30:00,183.46,184.5,183.04,184.0,165226.0,162.6655,163.5876,162.2931,163.1443,165226.0
2020-02-18 10:00:00,184.14,184.25,182.92,182.98,259342.0,163.2684,163.3659,162.1867,162.2399,259342.0
2020-02-18 10:30:00,182.97,183.53,182.76,183.33,86571.0,162.231,162.7275,162.0448,162.5502,86571.0
2020-02-18 11:00:00,183.38,183.51,182.16,182.36,129990.0,162.5945,162.7098,161.5128,161.6901,129990.0
2020-02-18 11:30:00,182.41,182.85,181.76,181.82,65068.0,161.7345,162.1246,161.1582,161.2114,65068.0
2020-02-18 12:00:00,181.85,182.31,181.66,182.2,56728.0,161.238,161.6458,161.0695,161.5483,56728.0
2020-02-18 12:30:00,182.22,182.39,182.18,182.34,42796.0,161.566,161.7167,161.5306,161.6724,42796.0
2020-02-18 13:00:00,182.4,182.83,182.4,182.67,26666.0,161.7256,162.1069,161.7256,161.965,26666.0
2020-02-18 13:30:00,182.71,182.79,182.27,182.38,44382.0,162.0005,162.0714,161.6104,161.7079,44382.0
2020-02-18 14:00:00,182.38,182.73,182.2,182.65,44999.0,161.7079,162.0182,161.5483,161.9473,44999.0
2020-02-18 14:30:00,182.62,182.74,182.43,182.54,51104.0,161.9207,162.0271,161.7522,161.8497,51104.0
2020-02-18 15:00:00,182.55,182.66,182.22,182.32,62780.0,161.8586,161.9561,161.566,161.6547,62780.0
2020-02-18 15:30:00,182.3,182.46,182.04,182.27,264537.0,161.637,161.7788,161.4064,161.6104,264537.0
2020-02-19 09:30:00,182.98,185.5,182.68,184.5,213655.0,162.2399,164.4742,161.9739,163.5876,213655.0
2020-02-19 10:00:00,184.5,184.89,184.24,184.66,286471.0,163.5876,163.9334,163.3571,163.7295,286471.0
2020-02-19 10:30:00,184.63,184.76,184.0,184.0,271984.0,163.7029,163.8181,163.1443,163.1443,271984.0
2020-02-19 11:00:00,184.0,184.14,183.52,183.56,66365.0,163.1443,163.2684,162.7187,162.7541,66365.0
2020-02-19 11:30:00,183.53,183.97,183.41,183.79,73765.0,162.7275,163.1177,162.6211,162.9581,73765.0
2020-02-19 12:00:00,183.79,183.96,183.62,183.67,69898.0,162.9581,163.1088,162.8073,162.8517,69898.0
2020-02-19 12:30:00,183.66,184.02,183.6,184.0,47831.0,162.8428,163.162,162.7896,163.1443,47831.0
2020-02-19 13:00:00,184.0,184.43,183.94,184.03,96608.0,163.1443,163.5255,163.0911,163.1709,96608.0
2020-02-19 13:30:00,184.01,184.06,183.57,183.63,45777.0,163.1531,163.1975,162.763,162.8162,45777.0
2020-02-19 14:00:00,183.62,183.77,183.36,183.75,57219.0,162.8073,162.9403,162.5768,162.9226,57219.0
2020-02-19 14:30:00,183.81,184.05,183.63,183.92,86721.0,162.9758,163.1886,162.8162,163.0733,86721.0
2020-02-19 15:00:00,183.9,183.95,183.5,183.8,86714.0,163.0556,163.0999,162.7009,162.9669,86714.0
2020-02-19 15:30:00,183.81,183.84,183.41,183.51,291161.0,162.9758,163.0024,162.6211,162.7098,291161.0
2020-02-20 09:30:00,183.33,184.39,183.02,183.92,129753.0,162.5502,163.4901,162.2753,163.0733,129753.0
2020-02-20 10:00:00,183.83,184.52,183.72,184.06,170944.0,162.9935,163.6053,162.896,163.1975,170944.0
2020-02-20 10:30:00,184.09,184.2,183.9,184.09,148419.0,163.2241,163.3216,163.0556,163.2241,148419.0
2020-02-20 11:00:00,184.12,184.19,182.77,182.77,57059.0,163.2507,163.3127,162.0537,162.0537,57059.0
2020-02-20 11:30:00,182.87,182.92,181.66,182.34,146118.0,162.1423,162.1867,161.0695,161.6724,146118.0
2020-02-20 12:00:00,182.28,182.37,181.78,181.94,52243.0,161.6192,161.699,161.1759,161.3178,52243.0
2020-02-20 12:30:00,181.96,182.35,181.71,182.24,43564.0,161.3355,161.6813,161.1138,161.5838,43564.0
2020-02-20 13:00:00,182.23,182.72,182.07,182.46,45136.0,161.5749,162.0093,161.433,161.7788,45136.0
2020-02-20 13:30:00,182.48,182.9,182.36,182.87,80112.0,161.7965,162.1689,161.6901,162.1423,80112.0
2020-02-20 14:00:00,182.89,183.4,182.78,183.22,71828.0,162.1601,162.6123,162.0625,162.4527,71828.0
2020-02-20 14:30:00,183.28,183.66,183.22,183.44,59215.0,162.5059,162.8428,162.4527,162.6477,59215.0
2020-02-20 15:00:00,183.43,183.49,182.94,183.09,82244.0,162.6389,162.6921,162.2044,162.3374,82244.0
2020-02-20 15:30:00,183.11,183.58,183.05,183.27,271578.0,162.3551,162.7719,162.3019,162.497,271578.0
2020-02-21 09:30:00,182.12,182.83,181.2,181.64,260661.0,161.4774,162.1069,160.6616,161.0518,260661.0
2020-02-21 10:00:00,181.63,181.92,180.93,181.77,140421.0,161.0429,161.3,160.4222,161.167,140421.0
2020-02-21 10:30:00,181.75,181.84,180.78,181.52,115805.0,161.1493,161.2291,160.2892,160.9454,115805.0
2020-02-21 11:00:00,181.52,181.71,181.2,181.59,92776.0,160.9454,161.1138,160.6616,161.0074,92776.0
2020-02-21 11:30:00,181.6,182.06,181.56,181.87,69983.0,161.0163,161.4242,160.9808,161.2557,69983.0
2020-02-21 12:00:00,181.86,182.06,181.42,181.64,43514.0,161.2468,161.4242,160.8567,161.0518,43514.0
2020-02-21 12:30:00,181.63,181.71,181.35,181.71,49181.0,161.0429,161.1138,160.7946,161.1138,49181.0
2020-02-21 13:00:00,181.7,181.86,181.59,181.68,48859.0,161.105,161.2468,161.0074,161.0872,48859.0
2020-02-21 13:30:00,181.6,181.71,181.16,181.35,83624.0,161.0163,161.1138,160.6262,160.7946,83624.0
2020-02-21 14:00:00,181.36,182.03,181.28,181.91,80584.0,160.8035,161.3976,160.7326,161.2912,80584.0
2020-02-21 14:30:00,181.88,182.03,181.4,182.03,89787.0,161.2646,161.3976,160.839,161.3976,89787.0
2020-02-21 15:00:00,182.02,182.07,181.49,181.62,125924.0,161.3887,161.433,160.9188,161.034,125924.0
2020-02-21 15:30:00,181.62,182.32,181.39,181.7,371982.0,161.034,161.6547,160.8301,161.105,371982.0
2020-02-24 09:30:00,176.19,177.69,174.76,176.04,420873.0,156.2195,157.5495,154.9516,156.0865,420873.0
2020-02-24 10:00:00,176.0,176.83,174.55,174.59,229440.0,156.051,156.787,154.7654,154.8009,229440.0
2020-02-24 10:30:00,174.53,176.43,174.4,176.21,231734.0,154.7477,156.4323,154.6324,156.2372,231734.0
2020-02-24 11:00:00,176.18,176.22,175.17,175.59,203654.0,156.2106,156.2461,155.3151,155.6875,203654.0
2020-02-24 11:30:00,175.63,176.45,174.65,176.38,725269.0,155.723,156.45,154.8541,156.388,725269.0
2020-02-24 12:00:00,176.4,176.75,175.73,175.77,610978.0,156.4057,156.716,155.8116,155.8471,610978.0
2020-02-24 12:30:00,175.69,176.29,175.32,175.33,142246.0,155.7762,156.3082,155.4481,155.457,142246.0
2020-02-24 13:00:00,175.33,176.1,174.47,176.02,339059.0,155.457,156.1397,154.6945,156.0688,339059.0
2020-02-24 13:30:00,175.99,176.35,175.87,176.01,132001.0,156.0422,156.3614,155.9358,156.0599,132001.0
2020-02-24 14:00:00,176.01,177.2,175.59,176.96,446971.0,156.0599,157.115,155.6875,156.9022,446971.0
2020-02-24 14:30:00,176.98,177.55,176.81,177.44,146349.0,156.92,157.4253,156.7692,157.3278,146349.0
2020-02-24 15:00:00,177.42,177.75,177.3,177.61,393244.0,157.3101,157.6027,157.2037,157.4785,393244.0
2020-02-24 15:30:00,177.61,177.81,176.77,176.81,790016.0,157.4785,157.6559,156.7338,156.7692,790016.0
2020-02-25 09:30:00,177.45,178.03,176.18,177.9,294724.0,157.3367,157.8509,156.2106,157.7357,294724.0
2020-02-25 10:00:00,177.79,178.12,176.14,176.37,595027.0,157.6381,157.9307,156.1752,156.3791,595027.0
2020-02-25 10:30:00,176.42,176.72,175.49,176.24,601340.0,156.4234,156.6894,155.5988,156.2638,601340.0
2020-02-25 11:00:00,176.23,176.31,174.69,175.47,594765.0,156.255,156.3259,154.8895,155.5811,594765.0
2020-02-25 11:30:00,175.47,176.02,175.22,175.65,219608.0,155.5811,156.0688,155.3594,155.7407,219608.0
2020-02-25 12:00:00,175.74,175.82,175.11,175.5,301021.0,155.8205,155.8914,155.2619,155.6077,301021.0
2020-02-25 12:30:00,175.5,175.99,175.17,175.48,396969.0,155.6077,156.0422,155.3151,155.59,396969.0
2020-02-25 13:00:00,175.46,175.77,174.17,174.53,549002.0,155.5722,155.8471,154.4285,154.7477,549002.0
2020-02-25 13:30:00,174.5,174.7,174.38,174.45,344510.0,154.7211,154.8984,154.6147,154.6767,344510.0
2020-02-25 14:00:00,174.46,174.52,171.88,172.03,566309.0,154.6856,154.7388,152.398,152.531,566309.0
2020-02-25 14:30:00,172.03,172.42,170.6,172.19,228314.0,152.531,152.8768,151.2631,152.6729,228314.0
2020-02-25 15:00:00,172.24,173.26,170.91,171.28,262335.0,152.7172,153.6216,151.538,151.866,262335.0
2020-02-25 15:30:00,171.25,171.4,170.01,170.92,703444.0,151.8394,151.9724,150.74,151.5468,703444.0
2020-02-26 09:30:00,169.63,172.82,169.05,170.89,465495.0,150.403,153.2315,149.8888,151.5202,465495.0
2020-02-26 10:00:00,170.76,171.63,170.04,171.17,298133.0,151.405,152.1764,150.7666,151.7685,298133.0
2020-02-26 10:30:00,171.26,172.07,171.17,171.17,217135.0,151.8483,152.5665,151.7685,151.7685,217135.0
2020-02-26 11:00:00,171.14,171.6,170.48,171.3,124846.0,151.7419,152.1498,151.1567,151.8838,124846.0
2020-02-26 11:30:00,171.31,171.32,169.37,169.53,185682.0,151.8926,151.9015,150.1725,150.3144,185682.0
2020-02-26 12:00:00,169.56,169.65,167.62,168.27,204677.0,150.341,150.4208,148.6209,149.1972,204677.0
2020-02-26 12:30:00,168.34,169.38,168.03,168.62,123185.0,149.2593,150.1814,148.9844,149.5075,123185.0
2020-02-26 13:00:00,168.63,168.71,167.8,168.26,118419.0,149.5164,149.5873,148.7805,149.1883,118419.0
2020-02-26 13:30:00,168.26,168.32,165.84,165.98,241698.0,149.1883,149.2415,147.0426,147.1668,241698.0
2020-02-26 14:00:00,165.92,167.48,165.54,166.89,145239.0,147.1136,148.4967,146.7766,147.9736,145239.0
2020-02-26 14:30:00,166.84,167.47,165.82,165.89,204028.0,147.9293,148.4879,147.0249,147.087,204028.0
2020-02-26 15:00:00,165.85,167.01,165.85,166.31,233431.0,147.0515,148.08,147.0515,147.4594,233431.0
2020-02-26 15:30:00,166.27,166.78,165.68,165.79,534538.0,147.4239,147.8761,146.9008,146.9983,534538.0
2020-02-27 09:30:00,160.46,160.79,158.35,159.78,528724.0,143.137,143.4314,141.2548,142.5304,528724.0
2020-02-27 10:00:00,159.78,160.3,157.5,157.68,406113.0,142.5304,142.9943,140.4966,140.6571,406113.0
2020-02-27 10:30:00,157.68,160.51,156.32,160.49,490210.0,140.6571,143.1816,139.444,143.1638,490210.0
2020-02-27 11:00:00,160.58,160.97,159.54,160.34,418505.0,143.2441,143.592,142.3163,143.03,418505.0
2020-02-27 11:30:00,160.29,162.5,159.98,162.32,411559.0,142.9854,144.9568,142.7088,144.7962,411559.0
2020-02-27 12:00:00,162.34,163.98,162.1,163.66,317352.0,144.8141,146.277,144.6,145.9915,317352.0
2020-02-27 12:30:00,163.67,165.14,163.56,164.22,359831.0,146.0005,147.3118,145.9023,146.4911,359831.0
2020-02-27 13:00:00,164.13,164.71,163.34,163.37,238390.0,146.4108,146.9282,145.7061,145.7329,238390.0
2020-02-27 13:30:00,163.37,164.12,161.7,162.87,314761.0,145.7329,146.4019,144.2431,145.2868,314761.0
2020-02-27 14:00:00,162.83,163.45,161.99,163.18,225038.0,145.2512,145.8042,144.5018,145.5634,225038.0
2020-02-27 14:30:00,163.07,163.46,162.51,162.87,203630.0,145.4652,145.8131,144.9657,145.2868,203630.0
2020-02-27 15:00:00,162.91,163.16,161.84,162.98,367037.0,145.3225,145.5455,144.368,145.385,367037.0
2020-02-27 15:30:00,163.0,163.05,159.51,159.65,764402.0,145.4028,145.4474,142.2896,142.4145,764402.0
2020-02-28 09:30:00,155.01,158.83,154.26,155.19,571668.0,138.2754,141.683,137.6064,138.436,571668.0
2020-02-28 10:00:00,155.09,155.51,152.79,152.91,377182.0,138.3468,138.7214,136.2951,136.4021,377182.0
2020-02-28 10:30:00,152.87,156.69,152.86,155.89,249007.0,136.3664,139.774,136.3575,139.0604,249007.0
2020-02-28 11:00:00,155.9,156.7,154.04,156.55,273237.0,139.0693,139.7829,137.4101,139.6491,273237.0
2020-02-28 11:30:00,156.56,158.5,155.55,156.1,338914.0,139.6581,141.3886,138.7571,139.2477,338914.0
2020-02-28 12:00:00,156.13,156.68,154.97,156.46,169363.0,139.2745,139.7651,138.2397,139.5688,169363.0
2020-02-28 12:30:00,156.64,158.17,156.38,157.95,181780.0,139.7294,141.0942,139.4975,140.898,181780.0
2020-02-28 13:00:00,157.92,158.39,156.41,157.36,159581.0,140.8712,141.2905,139.5242,140.3717,159581.0
2020-02-28 13:30:00,157.29,157.35,155.4,156.32,229145.0,140.3092,140.3628,138.6233,139.444,229145.0
2020-02-28 14:00:00,156.4,156.7,154.92,156.21,230989.0,139.5153,139.7829,138.1951,139.3458,230989.0
2020-02-28 14:30:00,156.27,158.77,156.17,157.37,235657.0,139.3994,141.6295,139.3102,140.3806,235657.0
2020-02-28 15:00:00,157.32,158.24,155.46,155.51,396102.0,140.336,141.1567,138.6768,138.7214,396102.0
2020-02-28 15:30:00,155.48,159.98,155.48,159.76,889125.0,138.6946,142.7088,138.6946,142.5126,889125.0
2020-03-02 09:30:00,160.59,161.96,156.63,156.85,450250.0,143.253,144.4751,139.7205,139.9167,450250.0
2020-03-02 10:00:00,156.81,157.5,155.32,156.68,332988.0,139.8811,140.4966,138.5519,139.7651,332988.0
2020-03-02 10:30:00,156.75,159.49,156.0,157.55,302053.0,139.8275,142.2717,139.1585,140.5412,302053.0
2020-03-02 11:00:00,157.47,158.42,157.05,157.87,413793.0,140.4698,141.3173,140.0952,140.8266,413793.0
2020-03-02 11:30:00,157.97,159.39,157.68,159.33,221054.0,140.9158,142.1825,140.6571,142.129,221054.0
2020-03-02 12:00:00,159.37,159.87,157.78,158.54,128176.0,142.1647,142.6107,140.7463,141.4243,128176.0
2020-03-02 12:30:00,158.53,159.11,158.01,158.44,160286.0,141.4154,141.9328,140.9515,141.3351,160286.0
2020-03-02 13:00:00,158.51,158.62,157.49,157.84,197559.0,141.3975,141.4957,140.4877,140.7999,197559.0
2020-03-02 13:30:00,157.93,159.19,157.48,158.66,167431.0,140.8802,142.0041,140.4787,141.5313,167431.0
2020-03-02 14:00:00,158.63,159.22,158.05,158.06,137072.0,141.5046,142.0309,140.9872,140.9961,137072.0
2020-03-02 14:30:00,158.11,158.33,156.62,157.47,192891.0,141.0407,141.237,139.7116,140.4698,192891.0
2020-03-02 15:00:00,157.45,159.25,157.29,158.89,206439.0,140.452,142.0576,140.3092,141.7365,206439.0
2020-03-02 15:30:00,158.89,161.97,158.71,160.37,963758.0,141.7365,144.484,141.5759,143.0567,963758.0
2020-03-03 09:30:00,160.7,161.57,159.71,160.4,390038.0,143.3511,144.1272,142.468,143.0835,390038.0
2020-03-03 10:00:00,160.39,167.62,160.27,163.38,384540.0,143.0746,149.524,142.9675,145.7418,384540.0
2020-03-03 10:30:00,163.37,164.95,163.11,164.68,207693.0,145.7329,147.1423,145.5009,146.9014,207693.0
2020-03-03 11:00:00,164.65,165.16,159.87,160.56,334700.0,146.8747,147.3296,142.6107,143.2262,334700.0
2020-03-03 11:30:00,160.48,163.09,160.16,162.92,173407.0,143.1549,145.4831,142.8694,145.3314,173407.0
2020-03-03 12:00:00,162.89,163.4,161.88,162.06,196702.0,145.3047,145.7596,144.4037,144.5643,196702.0
2020-03-03 12:30:00,162.27,162.27,160.92,161.09,140654.0,144.7516,144.7516,143.5474,143.699,140654.0
2020-03-03 13:00:00,161.01,161.42,158.98,159.86,218223.0,143.6276,143.9934,141.8168,142.6018,218223.0
2020-03-03 13:30:00,159.83,160.7,158.58,158.61,231863.0,142.575,143.3511,141.46,141.4867,231863.0
2020-03-03 14:00:00,158.6,159.0,156.35,158.37,215102.0,141.4778,141.8346,139.4707,141.2726,215102.0
2020-03-03 14:30:00,158.3,158.82,156.48,158.38,183548.0,141.2102,141.6741,139.5867,141.2816,183548.0
2020-03-03 15:00:00,158.56,159.86,157.9,159.77,276326.0,141.4421,142.6018,140.8534,142.5215,276326.0
2020-03-03 15:30:00,159.73,159.87,156.8,157.27,630645.0,142.4858,142.6107,139.8721,140.2914,630645.0
2020-03-04 09:30:00,159.85,160.85,158.81,159.47,349988.0,142.5929,143.4849,141.6651,142.2539,349988.0
2020-03-04 10:00:00,159.53,160.86,159.14,160.71,280298.0,142.3074,143.4938,141.9595,143.36,280298.0
2020-03-04 10:30:00,160.77,160.91,159.06,159.7,156844.0,143.4135,143.5384,141.8882,142.4591,156844.0
2020-03-04 11:00:00,159.76,160.24,159.12,159.33,209936.0,142.5126,142.9408,141.9417,142.129,209936.0
2020-03-04 11:30:00,159.44,159.74,158.22,158.47,187444.0,142.2271,142.4947,141.1388,141.3619,187444.0
2020-03-04 12:00:00,158.49,160.02,158.48,159.92,223525.0,141.3797,142.7445,141.3708,142.6553,223525.0
2020-03-04 12:30:00,159.97,161.33,159.85,161.23,223233.0,142.6999,143.9131,142.5929,143.8239,223233.0
2020-03-04 13:00:00,161.2,162.03,161.2,161.67,127772.0,143.7971,144.5375,143.7971,144.2164,127772.0
2020-03-04 13:30:00,161.66,162.14,161.33,161.59,147352.0,144.2075,144.6356,143.9131,144.145,147352.0
2020-03-04 14:00:00,161.67,162.16,161.0,161.98,92614.0,144.2164,144.6535,143.6187,144.4929,92614.0
2020-03-04 14:30:00,162.01,162.27,161.3,161.73,119768.0,144.5197,144.7516,143.8863,144.2699,119768.0
2020-03-04 15:00:00,161.71,162.16,161.45,162.05,199697.0,144.2521,144.6535,144.0201,144.5554,199697.0
2020-03-04 15:30:00,162.1,162.98,162.05,162.13,669779.0,144.6,145.385,144.5554,144.6267,669779.0
2020-03-05 09:30:00,157.64,158.31,156.6,157.79,357089.0,140.6215,141.2191,139.6937,140.7553,357089.0
2020-03-05 10:00:00,157.68,159.8,157.47,158.56,194039.0,140.6571,142.5483,140.4698,141.4421,194039.0
2020-03-05 10:30:00,158.51,158.56,157.3,157.56,310090.0,141.3975,141.4421,140.3182,140.5501,310090.0
2020-03-05 11:00:00,157.6,158.69,157.52,158.09,158675.0,140.5858,141.5581,140.5144,141.0229,158675.0
2020-03-05 11:30:00,158.06,158.19,156.6,157.0,149553.0,140.9961,141.1121,139.6937,140.0506,149553.0
2020-03-05 12:00:00,157.0,157.21,155.96,156.48,126490.0,140.0506,140.2379,139.1228,139.5867,126490.0
2020-03-05 12:30:00,156.42,156.91,155.51,155.76,112309.0,139.5332,139.9703,138.7214,138.9444,112309.0
2020-03-05 13:00:00,155.7,155.98,154.64,155.55,123312.0,138.8909,139.1407,137.9453,138.7571,123312.0
2020-03-05 13:30:00,155.55,156.23,154.8,156.07,148440.0,138.7571,139.3637,138.0881,139.221,148440.0
2020-03-05 14:00:00,156.02,156.02,154.82,154.84,245862.0,139.1764,139.1764,138.1059,138.1237,245862.0
2020-03-05 14:30:00,154.92,156.02,154.91,155.31,149471.0,138.1951,139.1764,138.1862,138.543,149471.0
2020-03-05 15:00:00,155.33,155.41,154.13,154.52,205046.0,138.5608,138.6322,137.4904,137.8383,205046.0
2020-03-05 15:30:00,154.52,155.4,153.72,154.94,747984.0,137.8383,138.6233,137.1247,138.2129,747984.0
2020-03-06 09:30:00,149.52,153.29,148.88,153.22,632810.0,133.3781,136.7411,132.8072,136.6786,632810.0
2020-03-06 10:00:00,153.25,153.98,151.68,153.86,218123.0,136.7054,137.3566,135.3049,137.2495,218123.0
2020-03-06 10:30:00,153.78,155.71,152.99,155.58,287905.0,137.1782,138.8998,136.4735,138.7839,287905.0
2020-03-06 11:00:00,155.66,155.89,154.3,154.45,223527.0,138.8552,139.0604,137.642,137.7758,223527.0
2020-03-06 11:30:00,154.5,155.28,153.88,154.62,126355.0,137.8204,138.5162,137.2674,137.9275,126355.0
2020-03-06 12:00:00,154.75,154.76,153.11,153.3,130611.0,138.0435,138.0524,136.5805,136.75,130611.0
2020-03-06 12:30:00,153.37,155.31,153.2,155.07,110816.0,136.8124,138.543,136.6608,138.3289,110816.0
2020-03-06 13:00:00,155.14,156.58,155.12,156.25,142444.0,138.3914,139.6759,138.3735,139.3815,142444.0
2020-03-06 13:30:00,156.24,156.93,155.58,155.86,167018.0,139.3726,139.9881,138.7839,139.0336,167018.0
2020-03-06 14:00:00,155.89,155.94,155.05,155.37,195239.0,139.0604,139.105,138.3111,138.5965,195239.0
2020-03-06 14:30:00,155.53,155.53,153.58,153.81,141476.0,138.7392,138.7392,136.9998,137.2049,141476.0
2020-03-06 15:00:00,153.78,154.95,153.21,154.61,252513.0,137.1782,138.2219,136.6697,137.9186,252513.0
2020-03-06 15:30:00,154.51,156.88,154.17,156.09,472215.0,137.8294,139.9435,137.5261,139.2388,472215.0
2020-03-09 09:30:00,145.2,145.58,142.12,143.75,160751.0,129.5245,129.8634,126.777,128.231,160751.0
2020-03-09 10:00:00,143.68,143.68,140.87,142.26,952403.0,128.1686,128.1686,125.6619,126.9019,952403.0
2020-03-09 10:30:00,142.26,142.55,140.44,140.63,639088.0,126.9019,127.1605,125.2783,125.4478,639088.0
2020-03-09 11:00:00,140.63,141.8,140.31,141.59,427634.0,125.4478,126.4915,125.1624,126.3042,427634.0
2020-03-09 11:30:00,141.54,142.59,140.88,142.06,351947.0,126.2596,127.1962,125.6708,126.7234,351947.0
2020-03-09 12:00:00,142.08,142.32,139.82,139.88,395565.0,126.7413,126.9554,124.7253,124.7788,395565.0
2020-03-09 12:30:00,139.89,140.01,138.41,138.65,410214.0,124.7877,124.8948,123.4675,123.6816,410214.0
2020-03-09 13:00:00,138.62,138.95,137.16,137.29,424814.0,123.6548,123.9492,122.3524,122.4684,424814.0
2020-03-09 13:30:00,137.28,137.28,134.7,134.83,358023.0,122.4595,122.4595,120.158,120.274,358023.0
2020-03-09 14:00:00,134.84,135.4,133.76,134.09,321360.0,120.2829,120.7824,119.3195,119.6139,321360.0
2020-03-09 14:30:00,134.02,135.11,133.18,134.86,622353.0,119.5514,120.5238,118.8021,120.3007,622353.0
2020-03-09 15:00:00,134.86,137.31,134.12,136.42,737277.0,120.3007,122.4862,119.6406,121.6923,737277.0
2020-03-09 15:30:00,136.41,137.58,135.71,135.76,1301099.0,121.6834,122.7271,121.059,121.1036,1301099.0
2020-03-10 09:30:00,141.83,144.15,139.87,142.31,690634.0,126.5183,128.5878,124.7699,126.9465,690634.0
2020-03-10 10:00:00,142.32,144.2,141.86,143.34,415154.0,126.9554,128.6324,126.545,127.8653,415154.0
2020-03-10 10:30:00,143.34,143.48,141.68,141.77,462056.0,127.8653,127.9901,126.3845,126.4648,462056.0
2020-03-10 11:00:00,141.85,143.15,139.72,140.1,310116.0,126.5361,127.6958,124.6361,124.975,310116.0
2020-03-10 11:30:00,140.09,140.97,139.17,140.12,394526.0,124.9661,125.7511,124.1454,124.9929,394526.0
2020-03-10 12:00:00,140.14,142.49,140.14,141.65,236266.0,125.0107,127.107,125.0107,126.3577,236266.0
2020-03-10 12:30:00,141.64,142.92,141.34,142.32,518554.0,126.3488,127.4906,126.0812,126.9554,518554.0
2020-03-10 13:00:00,142.32,142.67,141.7,142.02,397205.0,126.9554,127.2676,126.4023,126.6878,397205.0
2020-03-10 13:30:00,142.08,142.64,140.32,140.7,270659.0,126.7413,127.2408,125.1713,125.5103,270659.0
2020-03-10 14:00:00,140.74,142.55,139.73,142.03,269768.0,125.546,127.1605,124.645,126.6967,269768.0
2020-03-10 14:30:00,142.0,144.9,141.87,144.25,436316.0,126.6699,129.2568,126.554,128.677,436316.0
2020-03-10 15:00:00,144.35,145.03,143.84,143.89,796522.0,128.7662,129.3728,128.3113,128.3559,796522.0
2020-03-10 15:30:00,143.86,147.0,143.2,146.8,898300.0,128.3291,131.1301,127.7404,130.9517,898300.0
2020-03-11 09:30:00,142.02,143.32,140.55,142.33,489150.0,126.6878,127.8474,125.3765,126.9643,489150.0
2020-03-11 10:00:00,142.44,143.23,141.58,141.58,423035.0,127.0624,127.7671,126.2953,126.2953,423035.0
2020-03-11 10:30:00,141.57,142.71,140.73,141.59,354407.0,126.2863,127.3033,125.537,126.3042,354407.0
2020-03-11 11:00:00,141.67,142.66,141.18,141.73,377358.0,126.3756,127.2587,125.9385,126.4291,377358.0
2020-03-11 11:30:00,141.7,142.4,140.91,141.21,365781.0,126.4023,127.0267,125.6976,125.9652,365781.0
2020-03-11 12:00:00,141.13,143.43,141.0,142.25,281101.0,125.8938,127.9455,125.7779,126.8929,281101.0
2020-03-11 12:30:00,142.27,142.47,141.34,141.78,252463.0,126.9108,127.0892,126.0812,126.4737,252463.0
2020-03-11 13:00:00,141.81,142.18,140.62,141.89,246085.0,126.5004,126.8305,125.4389,126.5718,246085.0
2020-03-11 13:30:00,141.83,142.41,141.37,142.25,350493.0,126.5183,127.0357,126.1079,126.8929,350493.0
2020-03-11 14:00:00,142.28,142.59,141.18,141.43,339719.0,126.9197,127.1962,125.9385,126.1615,339719.0
2020-03-11 14:30:00,141.47,142.73,140.65,140.93,285580.0,126.1971,127.3211,125.4657,125.7154,285580.0
2020-03-11 15:00:00,140.92,141.22,138.91,139.85,316577.0,125.7065,125.9741,123.9135,124.752,316577.0
2020-03-11 15:30:00,139.82,142.68,139.8,141.58,809056.0,124.7253,127.2765,124.7074,126.2953,809056.0
2020-03-12 09:30:00,130.15,136.11,125.0,135.46,635343.0,116.0992,121.4158,111.5052,120.836,635343.0
2020-03-12 10:00:00,135.14,135.83,132.04,133.14,788781.0,120.5505,121.166,117.7852,118.7664,788781.0
2020-03-12 10:30:00,133.24,137.73,133.08,136.74,722828.0,118.8556,122.8609,118.7129,121.9778,722828.0
2020-03-12 11:00:00,136.61,137.45,135.73,135.8,513402.0,121.8618,122.6111,121.0768,121.1393,513402.0
2020-03-12 11:30:00,135.84,137.48,134.98,135.27,527651.0,121.1749,122.6379,120.4078,120.6665,527651.0
2020-03-12 12:00:00,135.27,135.27,131.59,134.13,326713.0,120.6665,120.6665,117.3838,119.6496,326713.0
2020-03-12 12:30:00,134.13,140.91,132.88,139.86,372554.0,119.6496,125.6976,118.5345,124.761,372554.0
2020-03-12 13:00:00,139.37,142.18,136.04,136.69,262449.0,124.3239,126.8305,121.3534,121.9332,262449.0
2020-03-12 13:30:00,136.51,136.88,133.36,135.28,216365.0,121.7726,122.1027,118.9627,120.6754,216365.0
2020-03-12 14:00:00,135.23,135.79,132.93,133.63,262356.0,120.6308,121.1303,118.5791,119.2035,262356.0
2020-03-12 14:30:00,133.57,135.31,132.61,132.72,293502.0,119.15,120.7022,118.2937,118.3918,293502.0
2020-03-12 15:00:00,132.76,134.52,131.45,131.83,341959.0,118.4275,119.9975,117.2589,117.5979,341959.0
2020-03-12 15:30:00,131.83,135.39,131.41,132.05,955124.0,117.5979,120.7735,117.2232,117.7941,955124.0
2020-03-13 09:30:00,139.55,141.6,137.63,139.19,515440.0,124.4844,126.3131,122.7717,124.1633,515440.0
2020-03-13 10:00:00,139.3,140.89,138.35,139.29,394978.0,124.2614,125.6798,123.414,124.2525,394978.0
2020-03-13 10:30:00,139.31,139.93,135.23,135.43,565108.0,124.2703,124.8234,120.6308,120.8092,565108.0
2020-03-13 11:00:00,135.43,138.54,135.43,136.77,271420.0,120.8092,123.5835,120.8092,122.0045,271420.0
2020-03-13 11:30:00,136.76,137.52,134.91,136.68,226947.0,121.9956,122.6736,120.3453,121.9243,226947.0
2020-03-13 12:00:00,136.65,137.38,134.81,136.89,198151.0,121.8975,122.5487,120.2561,122.1116,198151.0
2020-03-13 12:30:00,136.81,139.93,136.8,138.22,241380.0,122.0402,124.8234,122.0313,123.298,241380.0
2020-03-13 13:00:00,138.21,140.17,137.28,139.97,213141.0,123.2891,125.0375,122.4595,124.8591,213141.0
2020-03-13 13:30:00,140.02,143.74,139.3,141.53,327216.0,124.9037,128.2221,124.2614,126.2507,327216.0
2020-03-13 14:00:00,141.25,141.45,136.9,137.61,540443.0,126.0009,126.1793,122.1205,122.7539,540443.0
2020-03-13 14:30:00,137.61,137.67,135.79,136.59,403122.0,122.7539,122.8074,121.1303,121.844,403122.0
2020-03-13 15:00:00,136.58,138.86,136.01,138.53,465653.0,121.8351,123.8689,121.3266,123.5745,465653.0
2020-03-13 15:30:00,138.61,143.77,135.98,143.77,1095653.0,123.6459,128.2488,121.2998,128.2488,1095653.0
2020-03-16 09:30:00,128.05,128.92,122.3,126.36,352450.0,114.2259,115.002,109.0967,112.7184,352450.0
2020-03-16 10:00:00,126.0,130.32,125.13,129.52,310938.0,112.3973,116.2509,111.6212,115.5372,310938.0
2020-03-16 10:30:00,129.6,133.79,129.59,132.66,257928.0,115.6086,119.3463,115.5997,118.3383,257928.0
2020-03-16 11:00:00,132.57,135.4,132.04,134.89,284378.0,118.258,120.7824,117.7852,120.3275,284378.0
2020-03-16 11:30:00,134.95,135.32,132.81,134.51,200085.0,120.381,120.7111,118.4721,119.9885,200085.0
2020-03-16 12:00:00,134.49,135.87,130.72,130.76,160656.0,119.9707,121.2017,116.6077,116.6434,160656.0
2020-03-16 12:30:00,130.77,131.37,129.0,129.78,336753.0,116.6523,117.1875,115.0734,115.7692,336753.0
2020-03-16 13:00:00,129.8,132.14,129.19,130.7,326060.0,115.787,117.8744,115.2429,116.5899,326060.0
2020-03-16 13:30:00,130.67,130.82,128.87,129.22,205056.0,116.5631,116.6969,114.9574,115.2696,205056.0
2020-03-16 14:00:00,129.24,129.31,127.05,127.47,305411.0,115.2875,115.3499,113.3339,113.7086,305411.0
2020-03-16 14:30:00,127.43,129.8,125.65,127.72,319642.0,113.6729,115.787,112.085,113.9316,319642.0
2020-03-16 15:00:00,127.83,128.93,126.32,126.83,498225.0,114.0297,115.0109,112.6827,113.1377,498225.0
2020-03-16 15:30:00,126.71,127.47,124.54,125.1,1417461.0,113.0306,113.7086,111.0949,111.5944,1417461.0
2020-03-17 09:30:00,127.33,131.79,121.04,121.24,459089.0,113.5837,117.5622,107.9727,108.1511,459089.0
2020-03-17 10:00:00,121.24,126.01,120.38,125.06,308678.0,108.1511,112.4062,107.384,111.5587,308678.0
2020-03-17 10:30:00,125.01,125.92,122.59,124.85,304308.0,111.5141,112.3259,109.3554,111.3714,304308.0
2020-03-17 11:00:00,124.74,126.91,123.81,126.02,292060.0,111.2733,113.209,110.4437,112.4151,292060.0
2020-03-17 11:30:00,125.94,129.88,125.39,129.81,510174.0,112.3437,115.8584,111.8531,115.7959,510174.0
2020-03-17 12:00:00,129.74,132.71,128.05,128.26,408776.0,115.7335,118.3829,114.2259,114.4133,408776.0
2020-03-17 12:30:00,128.31,129.32,125.61,126.43,192648.0,114.4579,115.3588,112.0494,112.7808,192648.0
2020-03-17 13:00:00,126.39,126.88,124.4,125.48,230699.0,112.7452,113.1823,110.97,111.9334,230699.0
2020-03-17 13:30:00,125.54,126.81,125.02,125.92,280586.0,111.9869,113.1198,111.5231,112.3259,280586.0
2020-03-17 14:00:00,125.79,128.66,125.49,128.0,331836.0,112.2099,114.7701,111.9423,114.1813,331836.0
2020-03-17 14:30:00,128.08,128.59,125.68,126.73,592643.0,114.2527,114.7076,112.1118,113.0484,592643.0
2020-03-17 15:00:00,126.74,128.84,125.6,127.12,712598.0,113.0574,114.9307,112.0404,113.3963,712598.0
2020-03-17 15:30:00,127.12,128.64,126.43,128.63,1298766.0,113.3963,114.7522,112.7808,114.7433,1298766.0
2020-03-18 09:30:00,120.77,123.31,118.65,120.13,523384.0,107.7319,109.9977,105.8408,107.161,523384.0
2020-03-18 10:00:00,119.98,122.19,119.65,120.51,694572.0,107.0272,108.9986,106.7328,107.4999,694572.0
2020-03-18 10:30:00,120.55,121.2,118.05,118.21,570813.0,107.5356,108.1155,105.3055,105.4483,570813.0
2020-03-18 11:00:00,118.2,118.71,114.76,115.52,567292.0,105.4393,105.8943,102.3707,103.0487,567292.0
2020-03-18 11:30:00,115.4,115.95,114.31,115.34,639783.0,102.9416,103.4322,101.9693,102.8881,639783.0
2020-03-18 12:00:00,115.26,115.32,111.0,111.73,324693.0,102.8167,102.8703,99.0166,99.6678,324693.0
2020-03-18 12:30:00,111.78,111.81,108.69,108.72,635317.0,99.7124,99.7392,96.956,96.9828,635317.0
2020-03-18 13:00:00,107.82,108.31,106.46,106.99,373807.0,96.1799,96.617,94.9668,95.4395,373807.0
2020-03-18 13:30:00,106.98,108.24,105.08,107.68,1322406.0,95.4306,96.5546,93.7357,96.0551,1322406.0
2020-03-18 14:00:00,107.92,111.0,106.19,111.0,473659.0,96.2691,99.0166,94.7259,99.0166,473659.0
2020-03-18 14:30:00,111.06,117.81,110.51,117.32,353510.0,99.0702,105.0914,98.5795,104.6543,353510.0
2020-03-18 15:00:00,117.26,117.45,113.17,113.27,432013.0,104.6008,104.7703,100.9524,101.0416,432013.0
2020-03-18 15:30:00,113.34,117.09,112.37,115.15,1442386.0,101.104,104.4492,100.2387,102.7186,1442386.0
2020-03-19 09:30:00,114.28,115.78,111.68,115.14,526059.0,101.9425,103.2806,99.6232,102.7097,526059.0
2020-03-19 10:00:00,115.14,116.22,113.49,114.18,975942.0,102.7097,103.6731,101.2378,101.8533,975942.0
2020-03-19 10:30:00,114.12,114.87,112.63,112.81,551658.0,101.7998,102.4688,100.4707,100.6312,551658.0
2020-03-19 11:00:00,112.76,116.9,112.08,116.2,606550.0,100.5866,104.2797,99.98,103.6552,606550.0
2020-03-19 11:30:00,116.1,123.68,115.11,120.21,472275.0,103.566,110.3277,102.6829,107.2323,472275.0
2020-03-19 12:00:00,120.3,120.81,118.74,119.72,192836.0,107.3126,107.7676,105.921,106.7952,192836.0
2020-03-19 12:30:00,119.91,120.23,118.0,118.61,226893.0,106.9647,107.2502,105.2609,105.8051,226893.0
2020-03-19 13:00:00,118.73,119.34,118.06,118.93,208370.0,105.9121,106.4563,105.3144,106.0905,208370.0
2020-03-19 13:30:00,118.93,122.73,118.58,121.01,319060.0,106.0905,109.4803,105.7783,107.946,319060.0
2020-03-19 14:00:00,120.95,122.16,120.2,121.56,248811.0,107.8924,108.9718,107.2234,108.4366,248811.0
2020-03-19 14:30:00,121.56,122.46,120.38,121.67,459188.0,108.4366,109.2394,107.384,108.5347,459188.0
2020-03-19 15:00:00,121.69,121.69,119.09,120.97,446766.0,108.5526,108.5526,106.2332,107.9103,446766.0
2020-03-19 15:30:00,121.01,122.33,119.54,121.65,785832.0,107.946,109.1235,106.6347,108.5169,785832.0
2020-03-20 09:30:00,124.1,124.16,113.46,119.12,818142.0,110.7024,110.7559,101.2111,106.26,818142.0
2020-03-20 10:00:00,119.12,121.31,117.95,120.9,231105.0,106.26,108.2136,105.2163,107.8478,231105.0
2020-03-20 10:30:00,120.83,125.75,120.7,125.38,231909.0,107.7854,112.1742,107.6694,111.8442,231909.0
2020-03-20 11:00:00,125.44,125.51,121.96,123.76,288130.0,111.8977,111.9602,108.7934,110.3991,288130.0
2020-03-20 11:30:00,123.77,125.28,123.15,123.62,250455.0,110.408,111.755,109.8549,110.2742,250455.0
2020-03-20 12:00:00,123.67,124.04,119.81,120.11,178013.0,110.3188,110.6489,106.8755,107.1431,178013.0
2020-03-20 12:30:00,120.07,122.82,119.57,122.48,192644.0,107.1075,109.5606,106.6614,109.2573,192644.0
2020-03-20 13:00:00,122.41,124.02,121.18,121.84,108876.0,109.1948,110.631,108.0976,108.6864,108876.0
2020-03-20 13:30:00,122.36,122.97,121.57,121.97,131972.0,109.1502,109.6944,108.4455,108.8023,131972.0
2020-03-20 14:00:00,121.96,122.21,119.57,120.33,138620.0,108.7934,109.0164,106.6614,107.3394,138620.0
2020-03-20 14:30:00,120.46,120.75,117.21,118.46,240705.0,107.4553,107.714,104.5562,105.6713,240705.0
2020-03-20 15:00:00,118.7,120.43,117.52,119.45,327656.0,105.8854,107.4286,104.8327,106.5544,327656.0
2020-03-20 15:30:00,119.76,120.77,116.78,117.73,957290.0,106.8309,107.7319,104.1726,105.0201,957290.0
2020-03-23 09:30:00,110.39,117.6,109.61,117.6,623845.0,98.4725,104.9041,97.7767,104.9041,623845.0
2020-03-23 10:00:00,117.67,119.34,115.01,116.04,327819.0,104.9666,106.4563,102.5937,103.5125,327819.0
2020-03-23 10:30:00,116.04,116.24,113.81,114.01,217662.0,103.5125,103.6909,101.5233,101.7017,217662.0
2020-03-23 11:00:00,114.0,115.48,113.09,113.32,269465.0,101.6928,103.013,100.881,101.0862,269465.0
2020-03-23 11:30:00,113.15,114.76,110.96,111.65,181707.0,100.9345,102.3707,98.981,99.5965,181707.0
2020-03-23 12:00:00,111.64,114.27,110.04,113.55,162742.0,99.5875,101.9336,98.1603,101.2913,162742.0
2020-03-23 12:30:00,113.55,116.06,112.03,115.83,125059.0,101.2913,103.5304,99.9354,103.3252,125059.0
2020-03-23 13:00:00,115.64,116.97,114.11,114.11,170179.0,103.1557,104.3421,101.7909,101.7909,170179.0
2020-03-23 13:30:00,114.39,116.64,113.41,114.28,201383.0,102.0407,104.0477,101.1665,101.9425,201383.0
2020-03-23 14:00:00,114.49,116.02,112.64,113.61,442772.0,102.1299,103.4947,100.4796,101.3449,442772.0
2020-03-23 14:30:00,113.59,115.1,112.5,113.2,279411.0,101.327,102.674,100.3547,100.9791,279411.0
2020-03-23 15:00:00,113.32,114.34,112.29,113.69,375703.0,101.0862,101.9961,100.1674,101.4162,375703.0
2020-03-23 15:30:00,113.63,115.75,112.7,114.31,755377.0,101.3627,103.2538,100.5331,101.9693,755377.0
2020-03-24 09:30:00,121.36,123.28,120.03,120.11,653285.0,108.2582,109.9709,107.0718,107.1431,653285.0
2020-03-24 10:00:00,120.2,123.51,118.8,123.03,318540.0,107.2234,110.1761,105.9746,109.7479,318540.0
2020-03-24 10:30:00,123.04,124.6,122.69,123.77,253129.0,109.7568,111.1484,109.4446,110.408,253129.0
2020-03-24 11:00:00,123.86,125.0,123.02,124.26,267452.0,110.4883,111.5052,109.739,110.8451,267452.0
2020-03-24 11:30:00,124.22,127.21,123.93,126.26,273263.0,110.8094,113.4766,110.5507,112.6292,273263.0
2020-03-24 12:00:00,126.36,126.87,125.63,126.37,254982.0,112.7184,113.1733,112.0672,112.7273,254982.0
2020-03-24 12:30:00,126.35,126.35,124.43,124.79,272027.0,112.7095,112.7095,110.9968,111.3179,272027.0
2020-03-24 13:00:00,124.72,125.9,124.15,125.38,143332.0,111.2554,112.3081,110.747,111.8442,143332.0
2020-03-24 13:30:00,125.27,126.1,124.79,125.37,208742.0,111.7461,112.4865,111.3179,111.8353,208742.0
2020-03-24 14:00:00,125.29,126.27,124.8,125.66,315727.0,111.7639,112.6381,111.3268,112.094,315727.0
2020-03-24 14:30:00,125.52,126.03,124.47,126.0,278368.0,111.9691,112.424,111.0324,112.3973,278368.0
2020-03-24 15:00:00,125.86,126.59,124.91,125.91,337528.0,112.2724,112.9236,111.4249,112.317,337528.0
2020-03-24 15:30:00,125.9,130.11,125.85,128.86,802140.0,112.3081,116.0635,112.2635,114.9485,802140.0
2020-03-25 09:30:00,127.38,134.73,127.0,130.18,569432.0,113.6283,120.1848,113.2893,116.126,569432.0
2020-03-25 10:00:00,130.06,133.31,128.0,131.89,255687.0,116.0189,118.9181,114.1813,117.6514,255687.0
2020-03-25 10:30:00,132.05,136.9,131.64,136.2,280980.0,117.7941,122.1205,117.4284,121.4961,280980.0
2020-03-25 11:00:00,136.06,136.94,134.43,134.76,266822.0,121.3712,122.1562,119.9172,120.2115,266822.0
2020-03-25 11:30:00,134.74,136.99,134.06,136.63,255601.0,120.1937,122.2008,119.5871,121.8797,255601.0
2020-03-25 12:00:00,136.68,138.5,136.55,138.28,322545.0,121.9243,123.5478,121.8083,123.3515,322545.0
2020-03-25 12:30:00,138.34,139.39,137.54,138.46,493814.0,123.4051,124.3417,122.6914,123.5121,493814.0
2020-03-25 13:00:00,138.55,141.09,138.43,139.92,382556.0,123.5924,125.8582,123.4853,124.8145,382556.0
2020-03-25 13:30:00,140.01,141.03,139.0,139.36,306020.0,124.8948,125.8046,123.9938,124.3149,306020.0
2020-03-25 14:00:00,139.49,139.5,137.73,137.82,398169.0,124.4309,124.4398,122.8609,122.9412,398169.0
2020-03-25 14:30:00,137.96,138.54,135.9,137.88,196609.0,123.0661,123.5835,121.2285,122.9947,196609.0
2020-03-25 15:00:00,137.84,138.84,137.23,137.23,340427.0,122.959,123.8511,122.4149,122.4149,340427.0
2020-03-25 15:30:00,137.36,138.35,131.95,132.95,739488.0,122.5309,123.414,117.7049,118.5969,739488.0
2020-03-26 09:30:00,137.03,140.0,134.01,136.55,356387.0,122.2365,124.8858,119.5425,121.8083,356387.0
2020-03-26 10:00:00,136.29,141.93,136.02,140.06,328465.0,121.5764,126.6075,121.3355,124.9394,328465.0
2020-03-26 10:30:00,140.08,141.84,137.83,138.96,225286.0,124.9572,126.5272,122.9501,123.9581,225286.0
2020-03-26 11:00:00,139.36,141.49,138.29,140.89,153149.0,124.3149,126.215,123.3605,125.6798,153149.0
2020-03-26 11:30:00,140.99,141.23,138.97,139.87,179814.0,125.769,125.9831,123.967,124.7699,179814.0
2020-03-26 12:00:00,139.93,139.99,138.0,139.16,163508.0,124.8234,124.8769,123.1018,124.1365,163508.0
2020-03-26 12:30:00,139.13,139.9,138.78,139.29,120246.0,124.1098,124.7966,123.7976,124.2525,120246.0
2020-03-26 13:00:00,139.31,139.59,137.64,138.83,166014.0,124.2703,124.5201,122.7806,123.8422,166014.0
2020-03-26 13:30:00,138.76,139.71,137.65,138.14,119720.0,123.7797,124.6271,122.7895,123.2266,119720.0
2020-03-26 14:00:00,138.23,138.9,137.51,138.44,110036.0,123.3069,123.9046,122.6647,123.4943,110036.0
2020-03-26 14:30:00,138.55,140.81,138.55,140.19,173851.0,123.5924,125.6084,123.5924,125.0553,173851.0
2020-03-26 15:00:00,140.15,140.64,139.04,140.58,207146.0,125.0196,125.4567,124.0295,125.4032,207146.0
2020-03-26 15:30:00,140.56,143.39,139.81,142.11,753427.0,125.3854,127.9099,124.7164,126.768,753427.0
2020-03-27 09:30:00,135.62,138.66,134.16,136.33,544507.0,120.9787,123.6905,119.6763,121.612,544507.0
2020-03-27 10:00:00,136.3,140.26,136.04,139.13,205818.0,121.5853,125.1178,121.3534,124.1098,205818.0
2020-03-27 10:30:00,139.15,139.61,138.03,138.47,177635.0,124.1276,124.5379,123.1285,123.521,177635.0
2020-03-27 11:00:00,138.32,140.81,137.9,139.51,200813.0,123.3872,125.6084,123.0126,124.4487,200813.0
2020-03-27 11:30:00,139.51,140.49,138.93,138.93,179055.0,124.4487,125.3229,123.9314,123.9314,179055.0
2020-03-27 12:00:00,138.94,139.22,137.53,138.97,127402.0,123.9403,124.19,122.6825,123.967,127402.0
2020-03-27 12:30:00,138.75,140.56,138.68,140.08,115319.0,123.7708,125.3854,123.7083,124.9572,115319.0
2020-03-27 13:00:00,140.08,140.13,138.16,138.8,103371.0,124.9572,125.0018,123.2445,123.8154,103371.0
2020-03-27 13:30:00,138.8,141.13,138.58,139.59,174742.0,123.8154,125.8938,123.6191,124.5201,174742.0
2020-03-27 14:00:00,139.75,140.16,139.08,140.0,121511.0,124.6628,125.0286,124.0652,124.8858,121511.0
2020-03-27 14:30:00,140.01,141.67,139.32,141.53,159917.0,124.8948,126.3756,124.2793,126.2507,159917.0
2020-03-27 15:00:00,141.49,143.62,141.17,143.42,293790.0,126.215,128.115,125.9295,127.9366,293790.0
2020-03-27 15:30:00,143.52,143.54,138.03,139.02,440150.0,128.0258,128.0437,123.1285,124.0116,440150.0
2020-03-30 09:30:00,137.54,143.31,136.69,137.34,315726.0,122.6914,127.8385,121.9332,122.513,315726.0
2020-03-30 10:00:00,137.34,139.71,136.32,138.62,143872.0,122.513,124.6271,121.6031,123.6548,143872.0
2020-03-30 10:30:00,138.62,139.96,137.51,137.78,170140.0,123.6548,124.8502,122.6647,122.9055,170140.0
2020-03-30 11:00:00,137.84,141.2,137.62,140.68,127908.0,122.959,125.9563,122.7628,125.4924,127908.0
2020-03-30 11:30:00,140.72,141.04,139.57,140.41,108252.0,125.5281,125.8136,124.5023,125.2516,108252.0
2020-03-30 12:00:00,140.34,140.38,139.25,139.96,117421.0,125.1891,125.2248,124.2168,124.8502,117421.0
2020-03-30 12:30:00,140.03,140.03,139.02,139.75,91631.0,124.9126,124.9126,124.0116,124.6628,91631.0
2020-03-30 13:00:00,139.72,139.79,138.65,139.38,104985.0,124.6361,124.6985,123.6816,124.3328,104985.0
2020-03-30 13:30:00,139.42,139.93,138.93,139.51,88987.0,124.3685,124.8234,123.9314,124.4487,88987.0
2020-03-30 14:00:00,139.44,139.58,137.66,138.71,143563.0,124.3863,124.5112,122.7985,123.7351,143563.0
2020-03-30 14:30:00,138.66,139.58,138.56,139.03,108931.0,123.6905,124.5112,123.6013,124.0206,108931.0
2020-03-30 15:00:00,139.1,140.01,138.46,139.25,177634.0,124.083,124.8948,123.5121,124.2168,177634.0
2020-03-30 15:30:00,139.28,141.27,139.19,140.17,389156.0,124.2436,126.0187,124.1633,125.0375,389156.0
2020-03-31 09:30:00,137.72,142.92,137.53,140.37,407345.0,122.852,127.4906,122.6825,125.2159,407345.0
2020-03-31 10:00:00,140.48,141.45,139.97,140.84,223387.0,125.314,126.1793,124.8591,125.6352,223387.0
2020-03-31 10:30:00,140.88,141.48,140.29,141.07,153202.0,125.6708,126.2061,125.1445,125.8403,153202.0
2020-03-31 11:00:00,141.15,143.89,140.62,143.76,166344.0,125.9117,128.3559,125.4389,128.2399,166344.0
2020-03-31 11:30:00,143.89,144.71,142.12,142.69,149258.0,128.3559,129.0874,126.777,127.2854,149258.0
2020-03-31 12:00:00,142.44,143.41,141.51,141.76,134230.0,127.0624,127.9277,126.2328,126.4558,134230.0
2020-03-31 12:30:00,141.72,141.83,140.36,140.65,103439.0,126.4202,126.5183,125.207,125.4657,103439.0
2020-03-31 13:00:00,140.56,140.67,138.73,139.35,113965.0,125.3854,125.4835,123.7529,124.306,113965.0
2020-03-31 13:30:00,139.47,140.43,138.51,140.43,104077.0,124.4131,125.2694,123.5567,125.2694,104077.0
2020-03-31 14:00:00,140.48,140.49,139.49,140.28,92453.0,125.314,125.3229,124.4309,125.1356,92453.0
2020-03-31 14:30:00,140.27,141.26,140.07,140.65,115765.0,125.1267,126.0098,124.9483,125.4657,115765.0
2020-03-31 15:00:00,140.58,141.17,138.87,139.2,172226.0,125.4032,125.9295,123.8778,124.1722,172226.0
2020-03-31 15:30:00,139.24,141.95,138.4,140.79,595846.0,124.2079,126.6253,123.4586,125.5906,595846.0
2020-04-01 09:30:00,134.03,135.4,132.5,135.24,387652.0,119.5604,120.7824,118.1955,120.6397,387652.0
2020-04-01 10:00:00,135.28,137.73,134.63,136.61,197895.0,120.6754,122.8609,120.0956,121.8618,197895.0
2020-04-01 10:30:00,136.76,137.14,134.65,136.03,232907.0,121.9956,122.3346,120.1134,121.3444,232907.0
2020-04-01 11:00:00,135.94,136.61,135.48,135.86,214972.0,121.2642,121.8618,120.8538,121.1928,214972.0
2020-04-01 11:30:00,135.89,136.6,134.83,135.07,297545.0,121.2196,121.8529,120.274,120.4881,297545.0
2020-04-01 12:00:00,135.05,135.82,134.19,135.05,161861.0,120.4702,121.1571,119.7031,120.4702,161861.0
2020-04-01 12:30:00,135.02,135.31,134.09,134.56,251830.0,120.4435,120.7022,119.6139,120.0331,251830.0
2020-04-01 13:00:00,134.5,135.71,134.36,135.47,100543.0,119.9796,121.059,119.8547,120.8449,100543.0
2020-04-01 13:30:00,135.43,136.16,134.69,136.15,117589.0,120.8092,121.4604,120.1491,121.4515,117589.0
2020-04-01 14:00:00,136.11,136.61,135.58,135.9,112035.0,121.4158,121.8618,120.943,121.2285,112035.0
2020-04-01 14:30:00,135.8,135.98,135.13,135.23,119585.0,121.1393,121.2998,120.5416,120.6308,119585.0
2020-04-01 15:00:00,135.23,135.72,134.75,134.76,179113.0,120.6308,121.0679,120.2026,120.2115,179113.0
2020-04-01 15:30:00,134.79,137.97,133.77,136.64,691293.0,120.2383,123.075,119.3284,121.8886,691293.0
2020-04-02 09:30:00,135.27,138.77,134.8,135.24,252025.0,120.6665,123.7886,120.2472,120.6397,252025.0
2020-04-02 10:00:00,135.18,138.69,134.99,138.39,147955.0,120.5862,123.7173,120.4167,123.4497,147955.0
2020-04-02 10:30:00,138.32,141.1,138.18,139.34,238462.0,123.3872,125.8671,123.2623,124.2971,238462.0
2020-04-02 11:00:00,139.41,139.56,137.81,138.55,204669.0,124.3595,124.4933,122.9323,123.5924,204669.0
2020-04-02 11:30:00,138.62,139.75,138.54,139.5,203072.0,123.6548,124.6628,123.5835,124.4398,203072.0
2020-04-02 12:00:00,139.53,140.08,138.42,138.42,172262.0,124.4666,124.9572,123.4764,123.4764,172262.0
2020-04-02 12:30:00,138.46,140.24,138.46,139.69,198250.0,123.5121,125.0999,123.5121,124.6093,198250.0
2020-04-02 13:00:00,139.72,140.03,137.85,138.19,177192.0,124.6361,124.9126,122.968,123.2712,177192.0
2020-04-02 13:30:00,138.17,138.96,137.97,138.26,138490.0,123.2534,123.9581,123.075,123.3337,138490.0
2020-04-02 14:00:00,138.22,138.23,136.67,137.36,236395.0,123.298,123.3069,121.9153,122.5309,236395.0
2020-04-02 14:30:00,137.35,138.55,137.05,138.55,169951.0,122.5219,123.5924,122.2543,123.5924,169951.0
2020-04-02 15:00:00,138.47,139.14,137.92,139.11,213742.0,123.521,124.1187,123.0304,124.0919,213742.0
2020-04-02 15:30:00,139.14,142.37,138.67,141.89,647768.0,124.1187,127.0,123.6994,126.5718,647768.0
2020-04-03 09:30:00,140.87,142.55,139.86,139.86,362427.0,125.6619,127.1605,124.761,124.761,362427.0
2020-04-03 10:00:00,139.86,141.6,139.61,139.97,154041.0,124.761,126.3131,124.5379,124.8591,154041.0
2020-04-03 10:30:00,139.9,140.09,138.51,138.52,209474.0,124.7966,124.9661,123.5567,123.5656,209474.0
2020-04-03 11:00:00,138.68,139.71,138.56,139.23,114108.0,123.7083,124.6271,123.6013,124.199,114108.0
2020-04-03 11:30:00,139.22,139.65,138.5,138.76,108649.0,124.19,124.5736,123.5478,123.7797,108649.0
2020-04-03 12:00:00,138.85,139.15,138.11,138.72,122501.0,123.86,124.1276,123.1999,123.744,122501.0
2020-04-03 12:30:00,138.69,139.11,137.87,138.0,105191.0,123.7173,124.0919,122.9858,123.1018,105191.0
2020-04-03 13:00:00,138.02,138.35,136.89,137.01,174028.0,123.1196,123.414,122.1116,122.2186,174028.0
2020-04-03 13:30:00,137.01,137.62,136.59,137.37,127154.0,122.2186,122.7628,121.844,122.5398,127154.0
2020-04-03 14:00:00,137.41,138.14,136.7,138.06,112251.0,122.5755,123.2266,121.9421,123.1553,112251.0
2020-04-03 14:30:00,138.07,138.96,137.49,138.2,120042.0,123.1642,123.9581,122.6468,123.2802,120042.0
2020-04-03 15:00:00,138.25,138.79,137.67,138.2,181832.0,123.3248,123.8065,122.8074,123.2802,181832.0
2020-04-03 15:30:00,138.17,139.39,137.57,138.57,612567.0,123.2534,124.3417,122.7182,123.6102,612567.0
2020-04-06 09:30:00,145.78,148.58,145.71,146.33,397194.0,130.0418,132.5396,129.9794,130.5325,397194.0
2020-04-06 10:00:00,146.38,147.61,146.19,146.58,199876.0,130.5771,131.6743,130.4076,130.7555,199876.0
2020-04-06 10:30:00,146.61,147.06,145.9,146.66,154822.0,130.7822,131.1837,130.1489,130.8268,154822.0
2020-04-06 11:00:00,146.68,146.97,146.11,146.74,117780.0,130.8447,131.1034,130.3362,130.8982,117780.0
2020-04-06 11:30:00,146.9,147.61,146.3,147.26,143330.0,131.0409,131.6743,130.5057,131.3621,143330.0
2020-04-06 12:00:00,147.48,148.42,147.32,148.17,94390.0,131.5583,132.3968,131.4156,132.1738,94390.0
2020-04-06 12:30:00,148.13,148.36,147.19,147.96,125283.0,132.1381,132.3433,131.2996,131.9865,125283.0
2020-04-06 13:00:00,148.03,148.09,147.26,147.48,158181.0,132.0489,132.1025,131.3621,131.5583,158181.0
2020-04-06 13:30:00,147.41,148.16,147.21,147.96,159643.0,131.4959,132.1649,131.3175,131.9865,159643.0
2020-04-06 14:00:00,147.97,147.98,146.73,147.45,110923.0,131.9954,132.0043,130.8893,131.5316,110923.0
2020-04-06 14:30:00,147.5,147.76,147.06,147.57,140187.0,131.5762,131.8081,131.1837,131.6386,140187.0
2020-04-06 15:00:00,147.58,147.93,146.61,147.45,287762.0,131.6475,131.9597,130.7822,131.5316,287762.0
2020-04-06 15:30:00,147.43,149.29,147.21,147.74,805637.0,131.5137,133.1729,131.3175,131.7902,805637.0
2020-04-07 09:30:00,152.33,153.52,150.85,153.1,570540.0,135.8847,136.9462,134.5645,136.5716,570540.0
2020-04-07 10:00:00,153.27,153.47,148.44,148.88,278027.0,136.7232,136.9016,132.4147,132.8072,278027.0
2020-04-07 10:30:00,149.01,149.97,148.12,149.13,222193.0,132.9231,133.7795,132.1292,133.0302,222193.0
2020-04-07 11:00:00,149.12,149.29,147.85,148.87,238542.0,133.0213,133.1729,131.8884,132.7983,238542.0
2020-04-07 11:30:00,148.86,149.6,148.15,148.28,191118.0,132.7893,133.4494,132.156,132.2719,191118.0
2020-04-07 12:00:00,148.31,149.3,148.31,148.97,160192.0,132.2987,133.1818,132.2987,132.8875,160192.0
2020-04-07 12:30:00,149.04,149.5,148.38,149.15,102915.0,132.9499,133.3602,132.3612,133.048,102915.0
2020-04-07 13:00:00,149.14,149.24,147.78,148.02,228588.0,133.0391,133.1283,131.8259,132.04,228588.0
2020-04-07 13:30:00,148.01,148.64,146.95,147.09,133430.0,132.0311,132.5931,131.0855,131.2104,133430.0
2020-04-07 14:00:00,147.06,147.53,146.17,146.94,211042.0,131.1837,131.6029,130.3897,131.0766,211042.0
2020-04-07 14:30:00,146.9,147.28,145.62,146.04,334658.0,131.0409,131.3799,129.8991,130.2738,334658.0
2020-04-07 15:00:00,145.98,148.0,145.25,145.73,143869.0,130.2203,132.0222,129.5691,129.9972,143869.0
2020-04-07 15:30:00,145.82,148.67,145.35,145.88,466506.0,130.0775,132.6198,129.6583,130.131,466506.0
2020-04-08 09:30:00,147.52,147.52,145.41,146.21,280630.0,131.594,131.594,129.7118,130.4254,280630.0
2020-04-08 10:00:00,146.06,147.47,145.62,147.47,91401.0,130.2916,131.5494,129.8991,131.5494,91401.0
2020-04-08 10:30:00,147.39,148.57,147.22,148.5,67155.0,131.478,132.5306,131.3264,132.4682,67155.0
2020-04-08 11:00:00,148.42,150.13,148.17,149.75,112525.0,132.3968,133.9222,132.1738,133.5832,112525.0
2020-04-08 11:30:00,149.77,149.92,148.41,148.51,96409.0,133.6011,133.7349,132.3879,132.4771,96409.0
2020-04-08 12:00:00,148.53,149.1,148.3,148.64,97833.0,132.495,133.0034,132.2898,132.5931,97833.0
2020-04-08 12:30:00,148.65,149.25,148.19,148.83,127224.0,132.602,133.1372,132.1917,132.7626,127224.0
2020-04-08 13:00:00,148.87,149.17,148.35,148.75,80749.0,132.7983,133.0659,132.3344,132.6912,80749.0
2020-04-08 13:30:00,148.76,148.86,147.61,147.9,89060.0,132.7001,132.7893,131.6743,131.933,89060.0
2020-04-08 14:00:00,147.98,149.79,147.96,149.67,100779.0,132.0043,133.6189,131.9865,133.5119,100779.0
2020-04-08 14:30:00,149.7,150.29,149.48,150.03,90280.0,133.5386,134.065,133.3424,133.833,90280.0
2020-04-08 15:00:00,150.06,150.79,149.93,150.16,198719.0,133.8598,134.511,133.7438,133.949,198719.0
2020-04-08 15:30:00,150.19,150.54,148.71,149.62,487739.0,133.9757,134.288,132.6555,133.4673,487739.0
2020-04-09 09:30:00,151.26,153.19,150.21,151.87,215087.0,134.9302,136.6519,133.9936,135.4744,215087.0
2020-04-09 10:00:00,151.99,152.44,149.76,151.55,177253.0,135.5814,135.9828,133.5922,135.1889,177253.0
2020-04-09 10:30:00,151.35,151.9,150.0,150.36,198807.0,135.0105,135.5011,133.8063,134.1274,198807.0
2020-04-09 11:00:00,150.4,150.85,149.45,150.69,136580.0,134.1631,134.5645,133.3156,134.4218,136580.0
2020-04-09 11:30:00,150.71,150.91,149.55,150.0,179978.0,134.4396,134.618,133.4048,133.8063,179978.0
2020-04-09 12:00:00,150.01,150.27,149.65,149.66,144639.0,133.8152,134.0471,133.494,133.503,144639.0
2020-04-09 12:30:00,149.71,150.1,149.32,149.86,108994.0,133.5476,133.8955,133.1997,133.6814,108994.0
2020-04-09 13:00:00,149.79,149.91,149.2,149.58,98399.0,133.6189,133.726,133.0926,133.4316,98399.0
2020-04-09 13:30:00,149.64,149.72,148.13,149.16,244648.0,133.4851,133.5565,132.1381,133.0569,244648.0
2020-04-09 14:00:00,149.16,149.26,147.05,147.79,210862.0,133.0569,133.1461,131.1747,131.8348,210862.0
2020-04-09 14:30:00,147.73,148.5,147.08,147.78,236690.0,131.7813,132.4682,131.2015,131.8259,236690.0
2020-04-09 15:00:00,147.9,150.26,147.53,150.26,192732.0,131.933,134.0382,131.6029,134.0382,192732.0
2020-04-09 15:30:00,150.3,150.92,147.15,148.73,571202.0,134.0739,134.6269,131.2639,132.6734,571202.0
2020-04-13 09:30:00,147.84,149.08,145.6,146.63,178524.0,131.8794,132.9856,129.8813,130.8001,178524.0
2020-04-13 10:00:00,146.7,147.32,145.8,146.74,78669.0,130.8625,131.4156,130.0597,130.8982,78669.0
2020-04-13 10:30:00,146.63,146.69,145.16,146.01,86383.0,130.8001,130.8536,129.4888,130.247,86383.0
2020-04-13 11:00:00,145.94,146.32,144.7,146.24,118962.0,130.1846,130.5235,129.0784,130.4522,118962.0
2020-04-13 11:30:00,146.16,146.55,145.35,146.11,89436.0,130.3808,130.7287,129.6583,130.3362,89436.0
2020-04-13 12:00:00,146.16,147.31,146.06,146.57,75963.0,130.3808,131.4067,130.2916,130.7466,75963.0
2020-04-13 12:30:00,146.56,146.61,145.81,146.01,74161.0,130.7376,130.7822,130.0686,130.247,74161.0
2020-04-13 13:00:00,146.06,146.28,145.29,145.73,79243.0,130.2916,130.4879,129.6047,129.9972,79243.0
2020-04-13 13:30:00,145.62,147.45,145.56,147.1,78996.0,129.8991,131.5316,129.8456,131.2193,78996.0
2020-04-13 14:00:00,147.06,147.47,145.86,146.34,104236.0,131.1837,131.5494,130.1132,130.5414,104236.0
2020-04-13 14:30:00,146.35,147.07,146.1,146.88,122195.0,130.5503,131.1926,130.3273,131.0231,122195.0
2020-04-13 15:00:00,146.84,147.89,146.15,147.11,143436.0,130.9874,131.9241,130.3719,131.2283,143436.0
2020-04-13 15:30:00,147.06,147.54,146.62,146.9,316730.0,131.1837,131.6118,130.7912,131.0409,316730.0
2020-04-14 09:30:00,149.09,150.7,148.03,150.55,116278.0,132.9945,134.4307,132.0489,134.2969,116278.0
2020-04-14 10:00:00,150.66,151.33,150.24,150.96,131826.0,134.395,134.9927,134.0203,134.6626,131826.0
2020-04-14 10:30:00,150.97,151.01,148.81,148.87,111593.0,134.6715,134.7072,132.7447,132.7983,111593.0
2020-04-14 11:00:00,148.89,149.42,147.81,148.46,120288.0,132.8161,133.2889,131.8527,132.4325,120288.0
2020-04-14 11:30:00,148.47,148.83,148.22,148.25,70705.0,132.4414,132.7626,132.2184,132.2452,70705.0
2020-04-14 12:00:00,148.3,150.18,148.29,149.92,93653.0,132.2898,133.9668,132.2809,133.7349,93653.0
2020-04-14 12:30:00,149.92,149.96,149.24,149.5,69350.0,133.7349,133.7706,133.1283,133.3602,69350.0
2020-04-14 13:00:00,149.46,149.51,148.69,148.87,59567.0,133.3246,133.3692,132.6377,132.7983,59567.0
2020-04-14 13:30:00,148.87,149.77,148.87,149.48,72185.0,132.7983,133.6011,132.7983,133.3424,72185.0
2020-04-14 14:00:00,149.51,149.88,149.02,149.44,84623.0,133.3692,133.6992,132.9321,133.3067,84623.0
2020-04-14 14:30:00,149.49,149.74,149.17,149.22,127811.0,133.3513,133.5743,133.0659,133.1105,127811.0
2020-04-14 15:00:00,149.17,149.17,148.12,148.59,124455.0,133.0659,133.0659,132.1292,132.5485,124455.0
2020-04-14 15:30:00,148.62,149.53,148.56,148.93,295253.0,132.5752,133.387,132.5217,132.8518,295253.0
2020-04-15 09:30:00,145.26,147.13,143.63,145.26,221794.0,129.578,131.2461,128.124,129.578,221794.0
2020-04-15 10:00:00,145.32,145.4,143.9,144.82,117969.0,129.6315,129.7029,128.3648,129.1855,117969.0
2020-04-15 10:30:00,144.72,145.73,144.51,145.16,153042.0,129.0963,129.9972,128.909,129.4888,153042.0
2020-04-15 11:00:00,145.08,145.96,144.87,145.91,100187.0,129.4174,130.2024,129.2301,130.1578,100187.0
2020-04-15 11:30:00,146.03,146.58,144.83,145.2,162906.0,130.2649,130.7555,129.1944,129.5245,162906.0
2020-04-15 12:00:00,145.16,145.58,144.89,145.43,119799.0,129.4888,129.8634,129.2479,129.7296,119799.0
2020-04-15 12:30:00,145.41,146.2,145.23,145.92,156642.0,129.7118,130.4165,129.5512,130.1667,156642.0
2020-04-15 13:00:00,145.91,147.19,145.85,146.2,109225.0,130.1578,131.2996,130.1043,130.4165,109225.0
2020-04-15 13:30:00,146.25,146.49,145.92,146.2,85375.0,130.4611,130.6752,130.1667,130.4165,85375.0
2020-04-15 14:00:00,146.26,147.15,146.24,146.94,95084.0,130.47,131.2639,130.4522,131.0766,95084.0
2020-04-15 14:30:00,146.93,147.42,146.25,146.85,102441.0,131.0677,131.5048,130.4611,130.9963,102441.0
2020-04-15 15:00:00,146.85,146.98,145.83,145.95,100546.0,130.9963,131.1123,130.0864,130.1935,100546.0
2020-04-15 15:30:00,145.91,146.91,145.56,146.65,318712.0,130.1578,131.0499,129.8456,130.8179,318712.0
2020-04-16 09:30:00,146.58,147.02,142.33,142.53,190325.0,130.7555,131.148,126.9643,127.1427,190325.0
2020-04-16 10:00:00,142.54,142.7,141.27,142.4,191086.0,127.1516,127.2944,126.0187,127.0267,191086.0
2020-04-16 10:30:00,142.35,143.56,142.1,143.36,193866.0,126.9821,128.0615,126.7591,127.8831,193866.0
2020-04-16 11:00:00,143.35,144.16,143.15,143.88,228774.0,127.8742,128.5967,127.6958,128.347,228774.0
2020-04-16 11:30:00,143.84,144.79,143.68,144.43,104174.0,128.3113,129.1587,128.1686,128.8376,104174.0
2020-04-16 12:00:00,144.45,144.53,142.39,142.98,175586.0,128.8554,128.9268,127.0178,127.5441,175586.0
2020-04-16 12:30:00,142.95,143.17,142.17,143.03,172764.0,127.5174,127.7136,126.8216,127.5887,172764.0
2020-04-16 13:00:00,143.03,143.42,142.69,143.28,104646.0,127.5887,127.9366,127.2854,127.8117,104646.0
2020-04-16 13:30:00,143.31,143.75,143.14,143.4,162124.0,127.8385,128.231,127.6869,127.9188,162124.0
2020-04-16 14:00:00,143.4,144.48,143.04,144.05,188679.0,127.9188,128.8822,127.5976,128.4986,188679.0
2020-04-16 14:30:00,144.0,144.33,143.59,143.62,240157.0,128.454,128.7484,128.0883,128.115,240157.0
2020-04-16 15:00:00,143.71,143.79,142.62,142.98,342714.0,128.1953,128.2667,127.223,127.5441,342714.0
2020-04-16 15:30:00,142.99,146.51,142.92,144.09,721051.0,127.553,130.693,127.4906,128.5343,721051.0
2020-04-17 09:30:00,148.59,150.85,148.35,150.02,407197.0,132.5485,134.5645,132.3344,133.8241,407197.0
2020-04-17 10:00:00,149.99,150.14,148.03,148.7,147990.0,133.7973,133.9311,132.0489,132.6466,147990.0
2020-04-17 10:30:00,148.6,148.84,147.61,148.76,113068.0,132.5574,132.7715,131.6743,132.7001,113068.0
2020-04-17 11:00:00,148.76,149.05,148.31,148.44,203559.0,132.7001,132.9588,132.2987,132.4147,203559.0
2020-04-17 11:30:00,148.45,149.05,148.06,148.46,194104.0,132.4236,132.9588,132.0757,132.4325,194104.0
2020-04-17 12:00:00,148.47,148.74,147.97,148.26,109194.0,132.4414,132.6823,131.9954,132.2541,109194.0
2020-04-17 12:30:00,148.23,149.27,148.19,148.66,163480.0,132.2273,133.1551,132.1917,132.6109,163480.0
2020-04-17 13:00:00,148.62,149.32,148.43,148.9,174657.0,132.5752,133.1997,132.4058,132.825,174657.0
2020-04-17 13:30:00,148.97,149.16,148.76,149.03,121233.0,132.8875,133.0569,132.7001,132.941,121233.0
2020-04-17 14:00:00,149.0,149.13,148.63,148.96,97576.0,132.9142,133.0302,132.5842,132.8785,97576.0
2020-04-17 14:30:00,148.96,149.03,148.35,148.88,121482.0,132.8785,132.941,132.3344,132.8072,121482.0
2020-04-17 15:00:00,148.88,149.02,148.45,148.78,354253.0,132.8072,132.9321,132.4236,132.718,354253.0
2020-04-17 15:30:00,148.76,150.23,148.61,149.99,1112229.0,132.7001,134.0114,132.5663,133.7973,1112229.0
2020-04-20 09:30:00,147.31,147.31,145.58,146.21,380980.0,131.4067,131.4067,129.8634,130.4254,380980.0
2020-04-20 10:00:00,146.28,146.41,145.78,146.11,189827.0,130.4879,130.6038,130.0418,130.3362,189827.0
2020-04-20 10:30:00,146.12,149.05,146.11,148.9,144671.0,130.3451,132.9588,130.3362,132.825,144671.0
2020-04-20 11:00:00,148.78,148.96,147.62,148.18,106013.0,132.718,132.8785,131.6832,132.1827,106013.0
2020-04-20 11:30:00,148.15,149.18,147.84,149.01,154895.0,132.156,133.0748,131.8794,132.9231,154895.0
2020-04-20 12:00:00,149.01,149.07,147.56,148.13,88394.0,132.9231,132.9767,131.6297,132.1381,88394.0
2020-04-20 12:30:00,148.04,148.55,148.0,148.37,67816.0,132.0579,132.5128,132.0222,132.3522,67816.0
2020-04-20 13:00:00,148.39,148.4,147.14,147.54,79696.0,132.3701,132.379,131.255,131.6118,79696.0
2020-04-20 13:30:00,147.52,147.52,146.72,147.28,98981.0,131.594,131.594,130.8804,131.3799,98981.0
2020-04-20 14:00:00,147.24,147.36,145.1,145.19,159046.0,131.3442,131.4513,129.4353,129.5155,159046.0
2020-04-20 14:30:00,145.22,145.75,144.56,144.67,147453.0,129.5423,130.0151,128.9536,129.0517,147453.0
2020-04-20 15:00:00,144.72,146.35,144.63,146.25,203892.0,129.0963,130.5503,129.016,130.4611,203892.0
2020-04-20 15:30:00,146.28,147.39,146.15,146.61,500486.0,130.4879,131.478,130.3719,130.7822,500486.0
2020-04-21 09:30:00,142.51,144.16,141.22,143.44,358955.0,127.1249,128.5967,125.9741,127.9545,358955.0
2020-04-21 10:00:00,143.47,144.08,143.2,143.81,311835.0,127.9812,128.5254,127.7404,128.2845,311835.0
2020-04-21 10:30:00,143.84,144.14,143.46,143.46,136239.0,128.3113,128.5789,127.9723,127.9723,136239.0
2020-04-21 11:00:00,143.4,144.82,143.1,143.85,135827.0,127.9188,129.1855,127.6512,128.3202,135827.0
2020-04-21 11:30:00,143.9,144.49,143.35,144.34,317186.0,128.3648,128.8911,127.8742,128.7573,317186.0
2020-04-21 12:00:00,144.36,144.73,143.91,143.92,96602.0,128.7751,129.1052,128.3737,128.3826,96602.0
2020-04-21 12:30:00,143.94,144.81,143.5,144.56,128991.0,128.4005,129.1766,128.008,128.9536,128991.0
2020-04-21 13:00:00,144.55,145.32,144.54,144.96,210881.0,128.9446,129.6315,128.9357,129.3104,210881.0
2020-04-21 13:30:00,144.97,145.81,144.54,144.87,148734.0,129.3193,130.0686,128.9357,129.2301,148734.0
2020-04-21 14:00:00,144.9,145.47,144.57,144.95,115222.0,129.2568,129.7653,128.9625,129.3014,115222.0
2020-04-21 14:30:00,145.0,145.02,144.17,144.29,168055.0,129.3461,129.3639,128.6057,128.7127,168055.0
2020-04-21 15:00:00,144.4,145.02,143.82,144.69,168034.0,128.8108,129.3639,128.2934,129.0695,168034.0
2020-04-21 15:30:00,144.67,145.22,143.12,144.49,623274.0,129.0517,129.5423,127.669,128.8911,623274.0
2020-04-22 09:30:00,146.53,148.36,145.1,146.42,214500.0,130.7109,132.3433,129.4353,130.6127,214500.0
2020-04-22 10:00:00,146.52,146.52,145.3,145.46,106046.0,130.702,130.702,129.6137,129.7564,106046.0
2020-04-22 10:30:00,145.49,145.66,145.0,145.1,91561.0,129.7832,129.9348,129.3461,129.4353,91561.0
2020-04-22 11:00:00,145.14,145.45,144.87,145.26,68521.0,129.4709,129.7475,129.2301,129.578,68521.0
2020-04-22 11:30:00,145.26,145.87,145.16,145.62,84199.0,129.578,130.1221,129.4888,129.8991,84199.0
2020-04-22 12:00:00,145.66,146.64,145.66,146.52,48347.0,129.9348,130.809,129.9348,130.702,48347.0
2020-04-22 12:30:00,146.53,146.96,146.34,146.46,105634.0,130.7109,131.0945,130.5414,130.6484,105634.0
2020-04-22 13:00:00,146.49,146.53,145.77,146.24,108675.0,130.6752,130.7109,130.0329,130.4522,108675.0
2020-04-22 13:30:00,146.24,146.31,145.95,146.05,289312.0,130.4522,130.5146,130.1935,130.2827,289312.0
2020-04-22 14:00:00,146.09,146.78,145.83,146.73,351460.0,130.3184,130.9339,130.0864,130.8893,351460.0
2020-04-22 14:30:00,146.69,146.93,146.2,146.51,105900.0,130.8536,131.0677,130.4165,130.693,105900.0
2020-04-22 15:00:00,146.56,147.49,146.41,146.97,164402.0,130.7376,131.5672,130.6038,131.1034,164402.0
2020-04-22 15:30:00,146.88,148.02,146.63,147.03,506104.0,131.0231,132.04,130.8001,131.1569,506104.0
2020-04-23 09:30:00,156.92,157.59,154.58,156.06,628986.0,139.9792,140.5769,137.8918,139.212,628986.0
2020-04-23 10:00:00,156.09,156.63,154.67,154.93,484595.0,139.2388,139.7205,137.9721,138.204,484595.0
2020-04-23 10:30:00,155.01,158.26,154.5,157.3,488255.0,138.2754,141.1745,137.8204,140.3182,488255.0
2020-04-23 11:00:00,157.29,157.93,157.01,157.11,218467.0,140.3092,140.8802,140.0595,140.1487,218467.0
2020-04-23 11:30:00,157.14,157.51,155.16,155.93,302756.0,140.1754,140.5055,138.4092,139.0961,302756.0
2020-04-23 12:00:00,155.93,156.2,154.69,154.99,276865.0,139.0961,139.3369,137.9899,138.2575,276865.0
2020-04-23 12:30:00,154.99,155.02,152.03,153.43,246980.0,138.2575,138.2843,135.6171,136.866,246980.0
2020-04-23 13:00:00,153.43,154.59,152.8,153.38,145385.0,136.866,137.9007,136.304,136.8214,145385.0
2020-04-23 13:30:00,153.34,153.81,152.05,152.98,142472.0,136.7857,137.2049,135.6349,136.4645,142472.0
2020-04-23 14:00:00,152.92,153.5,151.99,153.13,161660.0,136.411,136.9284,135.5814,136.5983,161660.0
2020-04-23 14:30:00,153.2,153.24,152.58,153.03,195804.0,136.6608,136.6965,136.1077,136.5091,195804.0
2020-04-23 15:00:00,153.05,153.35,152.32,153.22,768579.0,136.527,136.7946,135.8758,136.6786,768579.0
2020-04-23 15:30:00,153.21,153.54,152.11,152.11,505107.0,136.6697,136.9641,135.6885,135.6885,505107.0
2020-04-24 09:30:00,156.83,158.08,154.21,154.46,566807.0,139.8989,141.014,137.5618,137.7848,566807.0
2020-04-24 10:00:00,154.47,155.19,154.14,154.25,355940.0,137.7937,138.436,137.4993,137.5974,355940.0
2020-04-24 10:30:00,154.25,154.99,154.23,154.82,221243.0,137.5974,138.2575,137.5796,138.1059,221243.0
2020-04-24 11:00:00,154.8,154.97,153.65,153.94,162428.0,138.0881,138.2397,137.0622,137.3209,162428.0
2020-04-24 11:30:00,154.0,154.23,153.67,153.81,123673.0,137.3744,137.5796,137.0801,137.2049,123673.0
2020-04-24 12:00:00,153.81,153.97,153.44,153.94,102194.0,137.2049,137.3477,136.8749,137.3209,102194.0
2020-04-24 12:30:00,153.94,154.06,153.71,153.85,82475.0,137.3209,137.4279,137.1157,137.2406,82475.0
2020-04-24 13:00:00,153.92,153.94,153.44,153.64,79263.0,137.3031,137.3209,136.8749,137.0533,79263.0
2020-04-24 13:30:00,153.69,154.15,153.45,154.15,104269.0,137.0979,137.5082,136.8838,137.5082,104269.0
2020-04-24 14:00:00,154.18,154.43,153.91,154.4,155608.0,137.535,137.758,137.2941,137.7312,155608.0
2020-04-24 14:30:00,154.35,155.17,154.32,154.97,135361.0,137.6866,138.4181,137.6599,138.2397,135361.0
2020-04-24 15:00:00,154.96,155.46,154.46,155.36,291385.0,138.2308,138.6768,137.7848,138.5876,291385.0
2020-04-24 15:30:00,155.36,156.83,155.16,156.14,667330.0,138.5876,139.8989,138.4092,139.2834,667330.0
2020-04-27 09:30:00,159.89,160.69,158.14,159.57,401602.0,142.6286,143.3422,141.0675,142.3431,401602.0
2020-04-27 10:00:00,159.49,159.8,158.6,159.27,240731.0,142.2717,142.5483,141.4778,142.0755,240731.0
2020-04-27 10:30:00,159.17,159.94,158.82,159.19,214179.0,141.9863,142.6732,141.6741,142.0041,214179.0
2020-04-27 11:00:00,159.17,159.46,158.78,159.34,135501.0,141.9863,142.245,141.6384,142.1379,135501.0
2020-04-27 11:30:00,159.27,159.57,159.17,159.21,224237.0,142.0755,142.3431,141.9863,142.022,224237.0
2020-04-27 12:00:00,159.23,159.33,158.68,158.94,100632.0,142.0398,142.129,141.5492,141.7811,100632.0
2020-04-27 12:30:00,158.97,159.58,158.92,159.34,106797.0,141.8079,142.352,141.7633,142.1379,106797.0
2020-04-27 13:00:00,159.39,159.39,158.56,158.89,124636.0,142.1825,142.1825,141.4421,141.7365,124636.0
2020-04-27 13:30:00,158.88,158.93,158.02,158.68,127209.0,141.7276,141.7722,140.9604,141.5492,127209.0
2020-04-27 14:00:00,158.69,159.45,158.67,159.45,107339.0,141.5581,142.2361,141.5403,142.2361,107339.0
2020-04-27 14:30:00,159.46,160.45,159.28,160.33,177030.0,142.245,143.1281,142.0844,143.0211,177030.0
2020-04-27 15:00:00,160.29,160.87,160.15,160.22,267559.0,142.9854,143.5028,142.8605,142.9229,267559.0
2020-04-27 15:30:00,160.22,161.23,158.87,158.87,922755.0,142.9229,143.8239,141.7187,141.7187,922755.0
2020-04-28 09:30:00,161.52,162.46,160.12,161.79,347532.0,144.0826,144.9211,142.8337,144.3234,347532.0
2020-04-28 10:00:00,161.73,162.03,160.37,160.49,110461.0,144.2699,144.5375,143.0567,143.1638,110461.0
2020-04-28 10:30:00,160.5,160.59,159.0,159.28,122657.0,143.1727,143.253,141.8346,142.0844,122657.0
2020-04-28 11:00:00,159.25,160.61,159.2,160.57,249774.0,142.0576,143.2708,142.013,143.2351,249774.0
2020-04-28 11:30:00,160.55,161.11,160.46,160.7,92486.0,143.2173,143.7168,143.137,143.3511,92486.0
2020-04-28 12:00:00,160.77,161.6,160.56,161.35,165136.0,143.4135,144.1539,143.2262,143.9309,165136.0
2020-04-28 12:30:00,161.32,161.75,161.09,161.67,74023.0,143.9042,144.2877,143.699,144.2164,74023.0
2020-04-28 13:00:00,161.67,161.93,161.33,161.66,55886.0,144.2164,144.4483,143.9131,144.2075,55886.0
2020-04-28 13:30:00,161.62,161.76,161.0,161.48,79389.0,144.1718,144.2967,143.6187,144.0469,79389.0
2020-04-28 14:00:00,161.47,162.18,161.34,162.07,73164.0,144.038,144.6713,143.922,144.5732,73164.0
2020-04-28 14:30:00,162.08,162.25,161.09,161.15,101546.0,144.5821,144.7338,143.699,143.7525,101546.0
2020-04-28 15:00:00,161.22,161.84,160.98,161.39,116018.0,143.815,144.368,143.6009,143.9666,116018.0
2020-04-28 15:30:00,161.37,162.44,160.61,161.4,432055.0,143.9488,144.9033,143.2708,143.9755,432055.0
2020-04-29 09:30:00,165.16,166.23,164.12,165.15,184458.0,147.3296,148.2841,146.4019,147.3207,184458.0
2020-04-29 10:00:00,165.11,165.21,163.62,164.42,119448.0,147.285,147.3742,145.9559,146.6695,119448.0
2020-04-29 10:30:00,164.43,164.98,163.82,164.15,119577.0,146.6784,147.169,146.1343,146.4286,119577.0
2020-04-29 11:00:00,164.17,164.48,163.67,164.38,159220.0,146.4465,146.723,146.0005,146.6338,159220.0
2020-04-29 11:30:00,164.37,165.12,164.2,164.91,141324.0,146.6249,147.2939,146.4733,147.1066,141324.0
2020-04-29 12:00:00,164.91,165.13,164.64,164.7,101404.0,147.1066,147.3029,146.8658,146.9193,101404.0
2020-04-29 12:30:00,164.75,164.95,164.42,164.83,48502.0,146.9639,147.1423,146.6695,147.0352,48502.0
2020-04-29 13:00:00,164.83,165.42,164.79,164.99,88005.0,147.0352,147.5615,146.9996,147.178,88005.0
2020-04-29 13:30:00,165.0,165.01,163.55,163.73,94275.0,147.1869,147.1958,145.8934,146.054,94275.0
2020-04-29 14:00:00,163.87,164.28,162.97,163.79,128286.0,146.1789,146.5446,145.376,146.1075,128286.0
2020-04-29 14:30:00,163.85,164.43,163.6,164.2,98056.0,146.161,146.6784,145.938,146.4733,98056.0
2020-04-29 15:00:00,164.19,165.13,164.17,164.47,178383.0,146.4643,147.3029,146.4465,146.7141,178383.0
2020-04-29 15:30:00,164.46,164.89,162.78,163.12,381141.0,146.7052,147.0888,145.2066,145.5098,381141.0
2020-04-30 09:30:00,160.54,161.85,160.11,160.59,193402.0,143.2084,144.377,142.8248,143.253,193402.0
2020-04-30 10:00:00,160.62,161.38,160.06,160.62,108961.0,143.2797,143.9577,142.7802,143.2797,108961.0
2020-04-30 10:30:00,160.79,160.79,159.75,160.15,109935.0,143.4314,143.4314,142.5037,142.8605,109935.0
2020-04-30 11:00:00,160.17,160.59,159.64,159.67,91965.0,142.8783,143.253,142.4055,142.4323,91965.0
2020-04-30 11:30:00,159.63,160.54,159.53,159.73,207785.0,142.3966,143.2084,142.3074,142.4858,207785.0
2020-04-30 12:00:00,159.75,159.97,158.91,158.99,119260.0,142.5037,142.6999,141.7544,141.8257,119260.0
2020-04-30 12:30:00,159.05,159.36,158.66,159.12,87551.0,141.8792,142.1558,141.5313,141.9417,87551.0
2020-04-30 13:00:00,159.1,159.37,158.79,158.79,85702.0,141.9238,142.1647,141.6473,141.6473,85702.0
2020-04-30 13:30:00,158.82,158.85,158.22,158.52,112025.0,141.6741,141.7008,141.1388,141.4065,112025.0
2020-04-30 14:00:00,158.55,159.33,158.27,159.33,99186.0,141.4332,142.129,141.1834,142.129,99186.0
2020-04-30 14:30:00,159.33,159.65,159.03,159.23,132813.0,142.129,142.4145,141.8614,142.0398,132813.0
2020-04-30 15:00:00,159.24,160.01,159.15,159.68,133643.0,142.0487,142.7356,141.9684,142.4412,133643.0
2020-04-30 15:30:00,159.7,160.12,159.15,159.64,388759.0,142.4591,142.8337,141.9684,142.4055,388759.0
2020-05-01 09:30:00,157.7,157.7,155.15,156.03,232323.0,140.675,140.675,138.4003,139.1853,232323.0
2020-05-01 10:00:00,156.07,156.43,155.57,156.31,236428.0,139.221,139.5421,138.7749,139.435,236428.0
2020-05-01 10:30:00,156.28,157.35,156.18,156.82,116194.0,139.4083,140.3628,139.3191,139.89,116194.0
2020-05-01 11:00:00,156.73,156.74,155.25,155.39,153236.0,139.8097,139.8186,138.4895,138.6144,153236.0
2020-05-01 11:30:00,155.39,155.9,154.74,155.12,258643.0,138.6144,139.0693,138.0345,138.3735,258643.0
2020-05-01 12:00:00,155.08,155.92,154.85,155.66,89858.0,138.3378,139.0871,138.1327,138.8552,89858.0
2020-05-01 12:30:00,155.61,156.17,155.54,155.89,68643.0,138.8106,139.3102,138.7482,139.0604,68643.0
2020-05-01 13:00:00,155.85,156.62,155.62,156.61,93696.0,139.0247,139.7116,138.8195,139.7027,93696.0
2020-05-01 13:30:00,156.6,156.81,155.72,155.98,81101.0,139.6937,139.8811,138.9087,139.1407,81101.0
2020-05-01 14:00:00,155.95,156.55,155.79,156.37,78975.0,139.1139,139.6491,138.9712,139.4886,78975.0
2020-05-01 14:30:00,156.37,156.64,156.21,156.53,78240.0,139.4886,139.7294,139.3458,139.6313,78240.0
2020-05-01 15:00:00,156.47,156.97,156.24,156.69,108789.0,139.5778,140.0238,139.3726,139.774,108789.0
2020-05-01 15:30:00,156.69,156.83,155.79,156.65,295436.0,139.774,139.8989,138.9712,139.7383,295436.0
2020-05-04 09:30:00,155.07,155.14,153.0,154.46,221184.0,138.3289,138.3914,136.4824,137.7848,221184.0
2020-05-04 10:00:00,154.42,155.2,154.04,154.05,162167.0,137.7491,138.4449,137.4101,137.419,162167.0
2020-05-04 10:30:00,154.03,154.53,153.46,153.55,132487.0,137.4012,137.8472,136.8927,136.973,132487.0
2020-05-04 11:00:00,153.52,153.63,152.42,152.6,100741.0,136.9462,137.0444,135.965,136.1256,100741.0
2020-05-04 11:30:00,152.57,153.62,152.39,153.26,109318.0,136.0988,137.0355,135.9382,136.7143,109318.0
2020-05-04 12:00:00,153.33,154.34,153.26,154.19,85878.0,136.7768,137.6777,136.7143,137.5439,85878.0
2020-05-04 12:30:00,154.21,154.42,153.76,154.01,63615.0,137.5618,137.7491,137.1603,137.3833,63615.0
2020-05-04 13:00:00,154.04,154.17,153.61,153.89,88643.0,137.4101,137.5261,137.0265,137.2763,88643.0
2020-05-04 13:30:00,153.9,154.23,153.75,153.99,74712.0,137.2852,137.5796,137.1514,137.3655,74712.0
2020-05-04 14:00:00,154.01,154.57,153.82,153.84,81262.0,137.3833,137.8829,137.2139,137.2317,81262.0
2020-05-04 14:30:00,153.81,154.29,153.64,154.29,59389.0,137.2049,137.6331,137.0533,137.6331,59389.0
2020-05-04 15:00:00,154.22,154.49,153.92,154.44,64283.0,137.5707,137.8115,137.3031,137.7669,64283.0
2020-05-04 15:30:00,154.4,155.08,154.35,154.8,220874.0,137.7312,138.3378,137.6866,138.0881,220874.0
2020-05-05 09:30:00,156.57,159.18,156.11,158.61,279096.0,139.667,141.9952,139.2566,141.4867,279096.0
2020-05-05 10:00:00,158.64,159.03,157.75,157.82,138689.0,141.5135,141.8614,140.7196,140.782,138689.0
2020-05-05 10:30:00,157.79,157.97,157.3,157.71,92496.0,140.7553,140.9158,140.3182,140.6839,92496.0
2020-05-05 11:00:00,157.77,158.03,156.86,157.08,110103.0,140.7374,140.9694,139.9257,140.1219,110103.0
2020-05-05 11:30:00,157.14,157.56,156.85,157.31,75450.0,140.1754,140.5501,139.9167,140.3271,75450.0
2020-05-05 12:00:00,157.41,157.62,157.19,157.4,80417.0,140.4163,140.6036,140.22,140.4074,80417.0
2020-05-05 12:30:00,157.39,157.49,156.86,157.0,76886.0,140.3984,140.4877,139.9257,140.0506,76886.0
2020-05-05 13:00:00,157.02,157.05,156.08,156.47,87074.0,140.0684,140.0952,139.2299,139.5778,87074.0
2020-05-05 13:30:00,156.61,156.68,156.34,156.57,46853.0,139.7027,139.7651,139.4618,139.667,46853.0
2020-05-05 14:00:00,156.54,156.94,156.22,156.25,93819.0,139.6402,139.997,139.3548,139.3815,93819.0
2020-05-05 14:30:00,156.25,156.92,156.11,156.92,79326.0,139.3815,139.9792,139.2566,139.9792,79326.0
2020-05-05 15:00:00,156.9,156.92,155.91,156.16,75579.0,139.9613,139.9792,139.0782,139.3012,75579.0
2020-05-05 15:30:00,156.14,156.79,155.88,156.33,228242.0,139.2834,139.8632,139.0515,139.4529,228242.0
2020-05-06 09:30:00,156.58,157.13,155.34,155.53,123313.0,139.6759,140.1665,138.5698,138.7392,123313.0
2020-05-06 10:00:00,155.54,155.85,154.82,155.67,76570.0,138.7482,139.0247,138.1059,138.8641,76570.0
2020-05-06 10:30:00,155.7,156.66,155.66,156.27,50171.0,138.8909,139.7473,138.8552,139.3994,50171.0
2020-05-06 11:00:00,156.27,156.44,155.01,155.49,58884.0,139.3994,139.551,138.2754,138.7036,58884.0
2020-05-06 11:30:00,155.51,155.88,155.14,155.15,77107.0,138.7214,139.0515,138.3914,138.4003,77107.0
2020-05-06 12:00:00,155.14,155.72,154.79,155.66,76666.0,138.3914,138.9087,138.0791,138.8552,76666.0
2020-05-06 12:30:00,155.67,156.01,155.6,155.91,51776.0,138.8641,139.1674,138.8017,139.0782,51776.0
2020-05-06 13:00:00,155.9,156.14,155.48,156.06,80648.0,139.0693,139.2834,138.6946,139.212,80648.0
2020-05-06 13:30:00,156.06,156.28,155.96,156.07,53996.0,139.212,139.4083,139.1228,139.221,53996.0
2020-05-06 14:00:00,156.05,156.05,155.17,155.2,72712.0,139.2031,139.2031,138.4181,138.4449,72712.0
2020-05-06 14:30:00,155.1,155.53,155.0,155.3,79137.0,138.3557,138.7392,138.2665,138.5341,79137.0
2020-05-06 15:00:00,155.29,155.54,155.04,155.13,87964.0,138.5252,138.7482,138.3021,138.3824,87964.0
2020-05-06 15:30:00,155.11,155.12,153.89,154.3,343470.0,138.3646,138.3735,137.2763,137.642,343470.0
2020-05-07 09:30:00,156.56,157.0,155.54,156.78,217056.0,139.6581,140.0506,138.7482,139.8543,217056.0
2020-05-07 10:00:00,156.78,157.04,155.66,155.85,120319.0,139.8543,140.0862,138.8552,139.0247,120319.0
2020-05-07 10:30:00,155.82,156.78,155.78,155.89,116337.0,138.9979,139.8543,138.9623,139.0604,116337.0
2020-05-07 11:00:00,155.92,156.72,155.87,156.62,73004.0,139.0871,139.8008,139.0425,139.7116,73004.0
2020-05-07 11:30:00,156.66,157.29,156.32,157.27,75442.0,139.7473,140.3092,139.444,140.2914,75442.0
2020-05-07 12:00:00,157.27,157.96,156.95,157.7,121275.0,140.2914,140.9069,140.0059,140.675,121275.0
2020-05-07 12:30:00,157.65,157.86,157.07,157.42,76034.0,140.6304,140.8177,140.113,140.4252,76034.0
2020-05-07 13:00:00,157.42,157.85,156.94,156.95,166315.0,140.4252,140.8088,139.997,140.0059,166315.0
2020-05-07 13:30:00,156.95,157.0,156.5,156.67,91451.0,140.0059,140.0506,139.6045,139.7562,91451.0
2020-05-07 14:00:00,156.62,156.76,156.02,156.31,96181.0,139.7116,139.8365,139.1764,139.435,96181.0
2020-05-07 14:30:00,156.36,156.46,156.14,156.21,77528.0,139.4796,139.5688,139.2834,139.3458,77528.0
2020-05-07 15:00:00,156.15,156.53,155.7,156.16,80859.0,139.2923,139.6313,138.8909,139.3012,80859.0
2020-05-07 15:30:00,156.19,156.41,155.56,156.22,210199.0,139.328,139.5242,138.766,139.3548,210199.0
2020-05-08 09:30:00,158.69,158.98,158.22,158.82,105781.0,141.5581,141.8168,141.1388,141.6741,105781.0
2020-05-08 10:00:00,158.86,159.21,158.55,158.72,96565.0,141.7097,142.022,141.4332,141.5849,96565.0
2020-05-08 10:30:00,158.72,158.85,158.45,158.62,75176.0,141.5849,141.7008,141.344,141.4957,75176.0
2020-05-08 11:00:00,158.61,159.36,158.59,159.23,207509.0,141.4867,142.1558,141.4689,142.0398,207509.0
2020-05-08 11:30:00,159.23,159.34,158.76,158.99,96142.0,142.0398,142.1379,141.6205,141.8257,96142.0
2020-05-08 12:00:00,158.96,159.06,158.23,158.34,54887.0,141.799,141.8882,141.1478,141.2459,54887.0
2020-05-08 12:30:00,158.34,158.58,158.07,158.09,54646.0,141.2459,141.46,141.005,141.0229,54646.0
2020-05-08 13:00:00,158.09,158.43,158.07,158.33,82875.0,141.0229,141.3262,141.005,141.237,82875.0
2020-05-08 13:30:00,158.37,158.41,157.98,158.09,52917.0,141.2726,141.3083,140.9248,141.0229,52917.0
2020-05-08 14:00:00,158.08,158.52,157.88,158.34,65376.0,141.014,141.4065,140.8355,141.2459,65376.0
2020-05-08 14:30:00,158.34,158.51,158.0,158.39,77886.0,141.2459,141.3975,140.9426,141.2905,77886.0
2020-05-08 15:00:00,158.42,158.57,158.15,158.54,151707.0,141.3173,141.4511,141.0764,141.4243,151707.0
2020-05-08 15:30:00,158.52,158.72,158.02,158.27,452980.0,141.4065,141.5849,140.9604,141.1834,452980.0
2020-05-11 09:30:00,156.68,157.47,155.8,156.53,205772.0,139.7651,140.4698,138.9801,139.6313,205772.0
2020-05-11 10:00:00,156.52,157.14,156.32,156.75,168541.0,139.6224,140.1754,139.444,139.8275,168541.0
2020-05-11 10:30:00,156.68,156.97,156.43,156.82,92324.0,139.7651,140.0238,139.5421,139.89,92324.0
2020-05-11 11:00:00,156.86,157.33,156.65,157.33,72850.0,139.9257,140.3449,139.7383,140.3449,72850.0
2020-05-11 11:30:00,157.34,157.34,156.53,156.57,185735.0,140.3538,140.3538,139.6313,139.667,185735.0
2020-05-11 12:00:00,156.61,157.18,156.27,157.18,128237.0,139.7027,140.2111,139.3994,140.2111,128237.0
2020-05-11 12:30:00,157.18,157.76,156.73,156.98,173015.0,140.2111,140.7285,139.8097,140.0327,173015.0
2020-05-11 13:00:00,156.98,157.64,156.92,157.55,90088.0,140.0327,140.6215,139.9792,140.5412,90088.0
2020-05-11 13:30:00,157.59,157.95,157.14,157.19,115637.0,140.5769,140.898,140.1754,140.22,115637.0
2020-05-11 14:00:00,157.16,157.46,156.89,157.15,111125.0,140.1933,140.4609,139.9524,140.1844,111125.0
2020-05-11 14:30:00,157.16,157.43,156.98,157.12,71510.0,140.1933,140.4341,140.0327,140.1576,71510.0
2020-05-11 15:00:00,157.12,157.51,156.78,157.01,118411.0,140.1576,140.5055,139.8543,140.0595,118411.0
2020-05-11 15:30:00,156.99,157.26,156.54,156.81,235463.0,140.0416,140.2825,139.6402,139.8811,235463.0
2020-05-12 09:30:00,156.32,157.04,155.67,156.26,275832.0,139.444,140.0862,138.8641,139.3904,275832.0
2020-05-12 10:00:00,156.3,157.05,156.27,156.49,77771.0,139.4261,140.0952,139.3994,139.5956,77771.0
2020-05-12 10:30:00,156.44,156.57,155.65,156.38,100378.0,139.551,139.667,138.8463,139.4975,100378.0
2020-05-12 11:00:00,156.4,157.18,156.16,156.93,96819.0,139.5153,140.2111,139.3012,139.9881,96819.0
2020-05-12 11:30:00,156.98,157.14,156.19,156.91,79859.0,140.0327,140.1754,139.328,139.9703,79859.0
2020-05-12 12:00:00,156.89,157.0,156.22,156.97,90724.0,139.9524,140.0506,139.3548,140.0238,90724.0
2020-05-12 12:30:00,156.93,156.98,156.43,156.76,48223.0,139.9881,140.0327,139.5421,139.8365,48223.0
2020-05-12 13:00:00,156.77,156.8,155.54,155.62,72365.0,139.8454,139.8721,138.7482,138.8195,72365.0
2020-05-12 13:30:00,155.56,156.08,155.56,156.08,86704.0,138.766,139.2299,138.766,139.2299,86704.0
2020-05-12 14:00:00,156.07,156.35,155.79,155.99,66497.0,139.221,139.4707,138.9712,139.1496,66497.0
2020-05-12 14:30:00,155.97,156.23,155.6,156.19,82158.0,139.1317,139.3637,138.8017,139.328,82158.0
2020-05-12 15:00:00,156.17,156.21,154.94,155.37,154205.0,139.3102,139.3458,138.2129,138.5965,154205.0
2020-05-12 15:30:00,155.38,155.49,153.99,153.99,487495.0,138.6054,138.7036,137.3655,137.3655,487495.0
2020-05-13 09:30:00,152.94,153.21,151.34,152.24,260386.0,136.4289,136.6697,135.0016,135.8044,260386.0
2020-05-13 10:00:00,152.3,153.9,152.13,153.74,147663.0,135.858,137.2852,135.7063,137.1425,147663.0
2020-05-13 10:30:00,153.85,153.95,152.48,152.61,139046.0,137.2406,137.3298,136.0185,136.1345,139046.0
2020-05-13 11:00:00,152.62,153.02,151.5,151.75,133268.0,136.1434,136.5002,135.1443,135.3673,133268.0
2020-05-13 11:30:00,151.76,151.98,150.54,151.19,180324.0,135.3763,135.5725,134.288,134.8678,180324.0
2020-05-13 12:00:00,151.21,151.66,150.82,151.37,171074.0,134.8856,135.287,134.5377,135.0284,171074.0
2020-05-13 12:30:00,151.43,151.97,151.28,151.94,109853.0,135.0819,135.5636,134.9481,135.5368,109853.0
2020-05-13 13:00:00,152.02,152.38,151.29,152.0,96676.0,135.6082,135.9293,134.957,135.5903,96676.0
2020-05-13 13:30:00,152.0,152.41,151.54,151.9,137771.0,135.5903,135.9561,135.18,135.5011,137771.0
2020-05-13 14:00:00,151.89,152.23,151.64,151.72,124897.0,135.4922,135.7955,135.2692,135.3406,124897.0
2020-05-13 14:30:00,151.72,152.23,151.12,151.13,231435.0,135.3406,135.7955,134.8053,134.8143,231435.0
2020-05-13 15:00:00,151.15,152.01,150.95,151.59,189903.0,134.8321,135.5993,134.6537,135.2246,189903.0
2020-05-13 15:30:00,151.56,153.12,151.42,152.65,548512.0,135.1978,136.5894,135.073,136.1702,548512.0
2020-05-14 09:30:00,150.81,151.59,147.42,147.72,344929.0,134.5288,135.2246,131.5048,131.7724,344929.0
2020-05-14 10:00:00,147.68,148.5,147.05,148.14,248245.0,131.7367,132.4682,131.1747,132.1471,248245.0
2020-05-14 10:30:00,148.18,150.57,148.16,150.23,208081.0,132.1827,134.3147,132.1649,134.0114,208081.0
2020-05-14 11:00:00,150.26,150.32,148.78,148.85,204421.0,134.0382,134.0917,132.718,132.7804,204421.0
2020-05-14 11:30:00,148.83,149.45,148.18,148.97,225972.0,132.7626,133.3156,132.1827,132.8875,225972.0
2020-05-14 12:00:00,149.01,149.75,148.86,149.34,154084.0,132.9231,133.5832,132.7893,133.2175,154084.0
2020-05-14 12:30:00,149.38,149.86,148.78,149.75,201528.0,133.2532,133.6814,132.718,133.5832,201528.0
2020-05-14 13:00:00,149.69,150.51,149.66,150.4,103035.0,133.5297,134.2612,133.503,134.1631,103035.0
2020-05-14 13:30:00,150.4,150.75,149.5,149.53,133625.0,134.1631,134.4753,133.3602,133.387,133625.0
2020-05-14 14:00:00,149.51,149.74,149.18,149.59,115529.0,133.3692,133.5743,133.0748,133.4405,115529.0
2020-05-14 14:30:00,149.63,149.93,149.05,149.85,115509.0,133.4762,133.7438,132.9588,133.6725,115509.0
2020-05-14 15:00:00,149.77,151.27,149.68,151.12,137694.0,133.6011,134.9392,133.5208,134.8053,137694.0
2020-05-14 15:30:00,151.2,152.68,150.76,152.49,455839.0,134.8767,136.1969,134.4842,136.0274,455839.0
2020-05-15 09:30:00,150.92,151.72,149.76,151.34,349610.0,134.6269,135.3406,133.5922,135.0016,349610.0
2020-05-15 10:00:00,151.39,152.5,151.01,152.31,149373.0,135.0462,136.0364,134.7072,135.8669,149373.0
2020-05-15 10:30:00,152.2,152.49,151.33,151.53,102490.0,135.7688,136.0274,134.9927,135.1711,102490.0
2020-05-15 11:00:00,151.5,151.53,150.47,151.43,176451.0,135.1443,135.1711,134.2255,135.0819,176451.0
2020-05-15 11:30:00,151.46,151.74,150.82,151.59,172013.0,135.1086,135.3584,134.5377,135.2246,172013.0
2020-05-15 12:00:00,151.57,152.46,151.51,152.23,133958.0,135.2068,136.0007,135.1532,135.7955,133958.0
2020-05-15 12:30:00,152.22,152.88,151.95,152.13,144322.0,135.7866,136.3753,135.5457,135.7063,144322.0
2020-05-15 13:00:00,152.16,152.34,151.76,151.94,132067.0,135.7331,135.8936,135.3763,135.5368,132067.0
2020-05-15 13:30:00,151.94,152.08,151.34,151.84,91668.0,135.5368,135.6617,135.0016,135.4476,91668.0
2020-05-15 14:00:00,151.87,152.23,151.63,151.71,146281.0,135.4744,135.7955,135.2603,135.3317,146281.0
2020-05-15 14:30:00,151.69,151.74,150.51,150.55,195278.0,135.3138,135.3584,134.2612,134.2969,195278.0
2020-05-15 15:00:00,150.55,151.44,150.5,151.25,245528.0,134.2969,135.0908,134.2523,134.9213,245528.0
2020-05-15 15:30:00,151.24,151.34,150.02,151.15,426565.0,134.9124,135.0016,133.8241,134.8321,426565.0
2020-05-18 09:30:00,157.67,158.86,155.83,157.48,402395.0,140.6482,141.7097,139.0069,140.4787,402395.0
2020-05-18 10:00:00,157.54,158.84,157.18,158.54,242923.0,140.5323,141.6919,140.2111,141.4243,242923.0
2020-05-18 10:30:00,158.56,159.37,158.53,159.05,149675.0,141.4421,142.1647,141.4154,141.8792,149675.0
2020-05-18 11:00:00,159.1,160.46,158.98,160.45,246378.0,141.9238,143.137,141.8168,143.1281,246378.0
2020-05-18 11:30:00,160.5,160.86,160.2,160.52,149758.0,143.1727,143.4938,142.9051,143.1905,149758.0
2020-05-18 12:00:00,160.52,160.57,159.93,159.94,226282.0,143.1905,143.2351,142.6642,142.6732,226282.0
2020-05-18 12:30:00,159.92,159.98,159.41,159.57,262952.0,142.6553,142.7088,142.2004,142.3431,262952.0
2020-05-18 13:00:00,159.6,159.81,159.03,159.36,174818.0,142.3699,142.5572,141.8614,142.1558,174818.0
2020-05-18 13:30:00,159.39,159.9,159.32,159.84,125834.0,142.1825,142.6375,142.1201,142.5839,125834.0
2020-05-18 14:00:00,159.84,160.14,159.65,160.0,109879.0,142.5839,142.8516,142.4145,142.7267,109879.0
2020-05-18 14:30:00,159.93,160.27,159.87,160.25,108811.0,142.6642,142.9675,142.6107,142.9497,108811.0
2020-05-18 15:00:00,160.29,160.5,159.37,159.51,159468.0,142.9854,143.1727,142.1647,142.2896,159468.0
2020-05-18 15:30:00,159.5,160.18,159.05,159.11,548365.0,142.2807,142.8872,141.8792,141.9328,548365.0
2020-05-19 09:30:00,159.12,160.44,158.75,160.35,253423.0,141.9417,143.1192,141.6116,143.0389,253423.0
2020-05-19 10:00:00,160.34,162.19,160.25,161.41,304027.0,143.03,144.6802,142.9497,143.9845,304027.0
2020-05-19 10:30:00,161.46,161.65,160.25,161.39,130948.0,144.0291,144.1985,142.9497,143.9666,130948.0
2020-05-19 11:00:00,161.4,162.31,161.29,162.27,82632.0,143.9755,144.7873,143.8774,144.7516,82632.0
2020-05-19 11:30:00,162.23,162.87,162.13,162.76,97022.0,144.7159,145.2868,144.6267,145.1887,97022.0
2020-05-19 12:00:00,162.79,162.91,162.28,162.63,79540.0,145.2155,145.3225,144.7605,145.0727,79540.0
2020-05-19 12:30:00,162.6,162.69,162.18,162.32,78709.0,145.046,145.1263,144.6713,144.7962,78709.0
2020-05-19 13:00:00,162.31,162.64,162.08,162.1,87586.0,144.7873,145.0817,144.5821,144.6,87586.0
2020-05-19 13:30:00,162.09,162.48,162.06,162.28,106702.0,144.591,144.9389,144.5643,144.7605,106702.0
2020-05-19 14:00:00,162.25,162.4,161.84,161.84,151567.0,144.7338,144.8676,144.368,144.368,151567.0
2020-05-19 14:30:00,161.83,161.93,160.39,160.54,181333.0,144.3591,144.4483,143.0746,143.2084,181333.0
2020-05-19 15:00:00,160.52,161.73,160.41,160.52,163410.0,143.1905,144.2699,143.0924,143.1905,163410.0
2020-05-19 15:30:00,160.52,160.52,159.27,159.27,300540.0,143.1905,143.1905,142.0755,142.0755,300540.0
2020-05-20 09:30:00,165.0,166.82,164.15,166.81,417483.0,147.1869,148.8104,146.4286,148.8015,417483.0
2020-05-20 10:00:00,166.83,168.09,166.34,167.94,352773.0,148.8193,149.9433,148.3822,149.8095,352773.0
2020-05-20 10:30:00,167.97,168.7,166.88,167.14,187234.0,149.8362,150.4874,148.8639,149.0959,187234.0
2020-05-20 11:00:00,167.14,167.7,166.79,167.05,132485.0,149.0959,149.5954,148.7836,149.0156,132485.0
2020-05-20 11:30:00,167.06,167.33,166.82,167.1,184643.0,149.0245,149.2653,148.8104,149.0602,184643.0
2020-05-20 12:00:00,167.09,167.18,166.63,166.78,165684.0,149.0513,149.1315,148.6409,148.7747,165684.0
2020-05-20 12:30:00,166.79,167.18,166.54,166.95,113750.0,148.7836,149.1315,148.5606,148.9264,113750.0
2020-05-20 13:00:00,166.92,166.95,166.11,166.2,175426.0,148.8996,148.9264,148.1771,148.2573,175426.0
2020-05-20 13:30:00,166.23,166.52,165.79,165.91,149324.0,148.2841,148.5428,147.8916,147.9986,149324.0
2020-05-20 14:00:00,165.92,166.0,165.35,165.41,189053.0,148.0076,148.0789,147.4991,147.5526,189053.0
2020-05-20 14:30:00,165.37,166.76,165.36,166.47,198597.0,147.5169,148.7569,147.508,148.4982,198597.0
2020-05-20 15:00:00,166.43,166.6,165.84,166.35,142417.0,148.4625,148.6142,147.9362,148.3911,142417.0
2020-05-20 15:30:00,166.34,166.96,165.72,166.05,510378.0,148.3822,148.9353,147.8292,148.1235,510378.0
2020-05-21 09:30:00,165.25,165.98,164.12,164.84,191324.0,147.4099,148.0611,146.4019,147.0442,191324.0
2020-05-21 10:00:00,164.75,165.55,164.45,164.83,138760.0,146.9639,147.6775,146.6963,147.0352,138760.0
2020-05-21 10:30:00,164.76,164.77,163.74,164.11,118959.0,146.9728,146.9817,146.0629,146.393,118959.0
2020-05-21 11:00:00,164.07,164.08,163.04,163.15,88205.0,146.3573,146.3662,145.4385,145.5366,88205.0
2020-05-21 11:30:00,163.14,163.83,163.01,163.68,92643.0,145.5277,146.1432,145.4117,146.0094,92643.0
2020-05-21 12:00:00,163.74,164.6,163.74,164.14,82193.0,146.0629,146.8301,146.0629,146.4197,82193.0
2020-05-21 12:30:00,164.1,164.58,163.72,164.05,83482.0,146.384,146.8122,146.0451,146.3394,83482.0
2020-05-21 13:00:00,164.04,164.54,163.92,164.14,66338.0,146.3305,146.7765,146.2235,146.4197,66338.0
2020-05-21 13:30:00,164.14,164.21,163.79,164.19,63875.0,146.4197,146.4822,146.1075,146.4643,63875.0
2020-05-21 14:00:00,164.13,164.67,164.08,164.36,75339.0,146.4108,146.8925,146.3662,146.616,75339.0
2020-05-21 14:30:00,164.38,164.5,163.49,163.59,67541.0,146.6338,146.7409,145.8399,145.9291,67541.0
2020-05-21 15:00:00,163.53,164.02,163.53,163.75,94545.0,145.8756,146.3127,145.8756,146.0718,94545.0
2020-05-21 15:30:00,163.8,164.12,163.41,163.55,275588.0,146.1164,146.4019,145.7685,145.8934,275588.0
2020-05-22 09:30:00,163.68,164.11,162.16,163.49,114157.0,146.0094,146.393,144.6535,145.8399,114157.0
2020-05-22 10:00:00,163.49,163.68,163.09,163.51,65317.0,145.8399,146.0094,145.4831,145.8577,65317.0
2020-05-22 10:30:00,163.73,164.12,163.22,163.23,64764.0,146.054,146.4019,145.5991,145.608,64764.0
2020-05-22 11:00:00,163.23,163.88,163.17,163.85,75008.0,145.608,146.1878,145.5544,146.161,75008.0
2020-05-22 11:30:00,163.84,164.5,163.74,164.28,62215.0,146.1521,146.7409,146.0629,146.5446,62215.0
2020-05-22 12:00:00,164.3,164.63,163.8,163.87,52913.0,146.5625,146.8568,146.1164,146.1789,52913.0
2020-05-22 12:30:00,163.87,164.36,163.87,164.24,79311.0,146.1789,146.616,146.1789,146.5089,79311.0
2020-05-22 13:00:00,164.28,164.42,163.96,164.11,49255.0,146.5446,146.6695,146.2592,146.393,49255.0
2020-05-22 13:30:00,164.14,164.63,164.11,164.59,47888.0,146.4197,146.8568,146.393,146.8211,47888.0
2020-05-22 14:00:00,164.58,165.02,164.57,164.88,64383.0,146.8122,147.2047,146.8033,147.0798,64383.0
2020-05-22 14:30:00,164.88,165.31,164.8,165.17,134247.0,147.0798,147.4634,147.0085,147.3385,134247.0
2020-05-22 15:00:00,165.15,165.43,165.0,165.06,82417.0,147.3207,147.5705,147.1869,147.2404,82417.0
2020-05-22 15:30:00,165.02,165.31,164.94,165.12,193809.0,147.2047,147.4634,147.1334,147.2939,193809.0
2020-05-26 09:30:00,170.32,170.43,168.65,168.79,356198.0,151.9325,152.0307,150.4428,150.5677,356198.0
2020-05-26 10:00:00,168.76,169.75,168.28,169.72,153727.0,150.541,151.4241,150.1128,151.3973,153727.0
2020-05-26 10:30:00,169.78,170.44,169.74,170.2,159890.0,151.4508,152.0396,151.4152,151.8255,159890.0
2020-05-26 11:00:00,170.23,170.8,170.19,170.66,184247.0,151.8523,152.3607,151.8166,152.2358,184247.0
2020-05-26 11:30:00,170.63,170.75,169.86,170.03,163179.0,152.2091,152.3161,151.5222,151.6739,163179.0
2020-05-26 12:00:00,170.03,170.08,169.02,169.47,237188.0,151.6739,151.7185,150.7729,151.1743,237188.0
2020-05-26 12:30:00,169.49,169.97,169.45,169.92,221951.0,151.1922,151.6203,151.1565,151.5757,221951.0
2020-05-26 13:00:00,169.93,170.34,169.84,170.3,144667.0,151.5847,151.9504,151.5044,151.9147,144667.0
2020-05-26 13:30:00,170.3,170.64,170.22,170.51,82581.0,151.9147,152.218,151.8433,152.102,82581.0
2020-05-26 14:00:00,170.51,171.0,170.42,170.52,128674.0,152.102,152.5391,152.0218,152.111,128674.0
2020-05-26 14:30:00,170.49,170.65,170.27,170.36,124496.0,152.0842,152.2269,151.8879,151.9682,124496.0
2020-05-26 15:00:00,170.34,170.81,170.27,170.72,196196.0,151.9504,152.3696,151.8879,152.2894,196196.0
2020-05-26 15:30:00,170.72,171.01,169.75,169.97,511818.0,152.2894,152.5481,151.4241,151.6203,511818.0
2020-05-27 09:30:00,171.86,173.32,171.35,172.27,425731.0,153.3063,154.6087,152.8514,153.672,425731.0
2020-05-27 10:00:00,172.26,173.32,172.16,173.15,221022.0,153.6631,154.6087,153.5739,154.457,221022.0
2020-05-27 10:30:00,173.1,173.1,171.32,172.06,169675.0,154.4124,154.4124,152.8246,153.4847,169675.0
2020-05-27 11:00:00,172.07,172.84,171.9,172.38,207337.0,153.4936,154.1805,153.342,153.7702,207337.0
2020-05-27 11:30:00,172.34,172.35,171.09,171.88,132896.0,153.7345,153.7434,152.6194,153.3241,132896.0
2020-05-27 12:00:00,171.87,172.37,171.8,172.26,81201.0,153.3152,153.7612,153.2528,153.6631,81201.0
2020-05-27 12:30:00,172.27,172.27,171.66,171.75,63156.0,153.672,153.672,153.1279,153.2082,63156.0
2020-05-27 13:00:00,171.72,172.03,171.36,171.87,66158.0,153.1814,153.4579,152.8603,153.3152,66158.0
2020-05-27 13:30:00,171.9,172.07,171.6,172.01,54859.0,153.342,153.4936,153.0744,153.4401,54859.0
2020-05-27 14:00:00,172.02,173.05,172.02,173.0,136864.0,153.449,154.3678,153.449,154.3232,136864.0
2020-05-27 14:30:00,173.01,173.08,172.24,172.7,107076.0,154.3321,154.3946,153.6453,154.0556,107076.0
2020-05-27 15:00:00,172.73,173.17,172.46,173.16,100866.0,154.0824,154.4749,153.8415,154.4659,100866.0
2020-05-27 15:30:00,173.14,174.08,172.86,173.8,347158.0,154.4481,155.2866,154.1983,155.0369,347158.0
2020-05-28 09:30:00,173.65,173.65,171.01,172.8,206223.0,155.7843,155.7843,153.4159,155.0217,206223.0
2020-05-28 10:00:00,172.8,173.55,172.39,172.42,151111.0,155.0217,155.6945,154.6539,154.6808,151111.0
2020-05-28 10:30:00,172.41,173.37,172.06,172.9,145272.0,154.6718,155.5331,154.3578,155.1114,145272.0
2020-05-28 11:00:00,172.84,173.16,172.17,173.16,97189.0,155.0576,155.3447,154.4565,155.3447,97189.0
2020-05-28 11:30:00,173.18,173.33,172.87,173.17,67331.0,155.3626,155.4972,155.0845,155.3536,67331.0
2020-05-28 12:00:00,173.19,173.25,172.33,172.46,68592.0,155.3716,155.4254,154.6001,154.7167,68592.0
2020-05-28 12:30:00,172.44,173.32,172.41,173.25,88823.0,154.6988,155.4882,154.6718,155.4254,88823.0
2020-05-28 13:00:00,173.26,173.45,172.76,173.0,75374.0,155.4344,155.6048,154.9858,155.2011,75374.0
2020-05-28 13:30:00,173.01,173.18,172.54,172.84,64602.0,155.2101,155.3626,154.7885,155.0576,64602.0
2020-05-28 14:00:00,172.84,173.12,172.73,173.09,118796.0,155.0576,155.3088,154.9589,155.2819,118796.0
2020-05-28 14:30:00,173.12,173.17,172.12,172.29,102067.0,155.3088,155.3536,154.4117,154.5642,102067.0
2020-05-28 15:00:00,172.25,172.34,170.87,171.04,140222.0,154.5283,154.609,153.2903,153.4428,140222.0
2020-05-28 15:30:00,171.08,171.27,169.33,170.53,757361.0,153.4787,153.6491,151.9087,152.9853,757361.0
2020-05-29 09:30:00,170.19,170.99,169.11,169.53,201037.0,152.6802,153.3979,151.7114,152.0881,201037.0
2020-05-29 10:00:00,169.54,170.66,169.4,170.14,236093.0,152.0971,153.1019,151.9715,152.6354,236093.0
2020-05-29 10:30:00,170.31,170.54,169.63,170.11,77296.0,152.7879,152.9942,152.1779,152.6085,77296.0
2020-05-29 11:00:00,170.15,170.35,169.6,169.64,156671.0,152.6444,152.8238,152.1509,152.1868,156671.0
2020-05-29 11:30:00,169.64,169.74,169.22,169.35,101287.0,152.1868,152.2765,151.81,151.9267,101287.0
2020-05-29 12:00:00,169.35,169.59,168.96,169.24,69554.0,151.9267,152.142,151.5768,151.828,69554.0
2020-05-29 12:30:00,169.2,169.93,168.36,169.62,79914.0,151.7921,152.447,151.0385,152.1689,79914.0
2020-05-29 13:00:00,169.65,169.82,169.25,169.64,83774.0,152.1958,152.3483,151.8369,152.1868,83774.0
2020-05-29 13:30:00,169.67,169.84,169.41,169.52,65183.0,152.2137,152.3662,151.9805,152.0792,65183.0
2020-05-29 14:00:00,169.49,170.62,169.31,170.54,101520.0,152.0523,153.066,151.8908,152.9942,101520.0
2020-05-29 14:30:00,170.58,170.81,168.9,170.81,150703.0,153.0301,153.2365,151.523,153.2365,150703.0
2020-05-29 15:00:00,170.78,171.44,170.09,170.15,149473.0,153.2095,153.8016,152.5905,152.6444,149473.0
2020-05-29 15:30:00,170.1,170.34,169.21,169.79,544534.0,152.5995,152.8148,151.8011,152.3214,544534.0
2020-06-01 09:30:00,169.36,170.47,167.78,169.35,294869.0,151.9356,152.9314,150.5182,151.9267,294869.0
2020-06-01 10:00:00,169.29,169.9,168.79,169.67,202934.0,151.8728,152.4201,151.4243,152.2137,202934.0
2020-06-01 10:30:00,169.69,170.17,169.54,169.84,112473.0,152.2317,152.6623,152.0971,152.3662,112473.0
2020-06-01 11:00:00,169.86,169.94,168.7,168.95,127466.0,152.3842,152.456,151.3435,151.5678,127466.0
2020-06-01 11:30:00,168.97,169.42,168.83,169.31,108272.0,151.5858,151.9895,151.4602,151.8908,108272.0
2020-06-01 12:00:00,169.25,169.76,169.12,169.56,96049.0,151.8369,152.2945,151.7203,152.1151,96049.0
2020-06-01 12:30:00,169.57,170.27,169.57,170.19,67248.0,152.124,152.752,152.124,152.6802,67248.0
2020-06-01 13:00:00,170.19,170.21,169.67,169.82,75921.0,152.6802,152.6982,152.2137,152.3483,75921.0
2020-06-01 13:30:00,169.79,169.81,169.12,169.27,83535.0,152.3214,152.3393,151.7203,151.8549,83535.0
2020-06-01 14:00:00,169.31,169.46,168.9,168.97,135178.0,151.8908,152.0253,151.523,151.5858,135178.0
2020-06-01 14:30:00,168.98,169.46,168.83,169.38,109063.0,151.5947,152.0253,151.4602,151.9536,109063.0
2020-06-01 15:00:00,169.4,169.86,169.2,169.64,169297.0,151.9715,152.3842,151.7921,152.1868,169297.0
2020-06-01 15:30:00,169.66,170.19,169.36,169.54,370522.0,152.2048,152.6802,151.9356,152.0971,370522.0
2020-06-02 09:30:00,170.75,171.33,169.5,170.38,120857.0,153.1826,153.703,152.0612,152.8507,120857.0
2020-06-02 10:00:00,170.41,172.73,170.09,172.72,251897.0,152.8776,154.9589,152.5905,154.9499,251897.0
2020-06-02 10:30:00,172.75,173.5,172.27,172.8,151222.0,154.9769,155.6497,154.5462,155.0217,151222.0
2020-06-02 11:00:00,172.79,172.98,172.31,172.77,106171.0,155.0127,155.1832,154.5821,154.9948,106171.0
2020-06-02 11:30:00,172.78,173.0,171.37,171.42,84478.0,155.0038,155.2011,153.7388,153.7837,84478.0
2020-06-02 12:00:00,171.45,172.06,171.19,171.79,66871.0,153.8106,154.3578,153.5774,154.1156,66871.0
2020-06-02 12:30:00,171.78,171.85,170.99,171.08,135249.0,154.1067,154.1695,153.3979,153.4787,135249.0
2020-06-02 13:00:00,171.09,171.67,171.07,171.4,83173.0,153.4876,154.008,153.4697,153.7657,83173.0
2020-06-02 13:30:00,171.4,171.51,171.29,171.33,53780.0,153.7657,153.8644,153.6671,153.703,53780.0
2020-06-02 14:00:00,171.26,171.7,171.1,171.17,62780.0,153.6402,154.0349,153.4966,153.5594,62780.0
2020-06-02 14:30:00,171.16,171.18,170.29,170.99,124759.0,153.5504,153.5684,152.7699,153.3979,124759.0
2020-06-02 15:00:00,170.97,171.01,170.41,170.58,132440.0,153.38,153.4159,152.8776,153.0301,132440.0
2020-06-02 15:30:00,170.58,171.17,170.1,170.81,528246.0,153.0301,153.5594,152.5995,153.2365,528246.0
2020-06-03 09:30:00,173.64,176.22,173.02,175.3,284338.0,155.7753,158.0899,155.2191,157.2645,284338.0
2020-06-03 10:00:00,175.32,176.39,175.14,176.24,168971.0,157.2824,158.2424,157.121,158.1078,168971.0
2020-06-03 10:30:00,176.24,176.88,176.06,176.57,255940.0,158.1078,158.6819,157.9463,158.4038,255940.0
2020-06-03 11:00:00,176.59,177.62,176.36,177.6,143464.0,158.4218,159.3458,158.2154,159.3279,143464.0
2020-06-03 11:30:00,177.61,177.65,177.05,177.28,133174.0,159.3368,159.3727,158.8345,159.0408,133174.0
2020-06-03 12:00:00,177.31,178.05,177.25,177.74,137748.0,159.0677,159.7316,159.0139,159.4535,137748.0
2020-06-03 12:30:00,177.77,178.1,177.4,177.4,111299.0,159.4804,159.7764,159.1484,159.1484,111299.0
2020-06-03 13:00:00,177.44,177.58,176.9,176.97,74632.0,159.1843,159.3099,158.6999,158.7627,74632.0
2020-06-03 13:30:00,176.94,177.12,176.66,177.03,82831.0,158.7358,158.8973,158.4846,158.8165,82831.0
2020-06-03 14:00:00,177.02,177.67,177.02,177.66,102753.0,158.8075,159.3907,158.8075,159.3817,102753.0
2020-06-03 14:30:00,177.66,177.96,177.14,177.67,124380.0,159.3817,159.6508,158.9152,159.3907,124380.0
2020-06-03 15:00:00,177.68,177.91,177.52,177.61,132846.0,159.3996,159.606,159.2561,159.3368,132846.0
2020-06-03 15:30:00,177.6,178.85,177.29,178.05,551551.0,159.3279,160.4493,159.0498,159.7316,551551.0
2020-06-04 09:30:00,176.38,177.39,175.38,175.58,224757.0,158.2334,159.1395,157.3363,157.5157,224757.0
2020-06-04 10:00:00,175.7,176.23,175.28,175.77,81902.0,157.6233,158.0988,157.2466,157.6861,81902.0
2020-06-04 10:30:00,175.79,176.42,175.58,176.41,141646.0,157.7041,158.2693,157.5157,158.2603,141646.0
2020-06-04 11:00:00,176.4,177.16,175.85,177.16,99451.0,158.2513,158.9331,157.7579,158.9331,99451.0
2020-06-04 11:30:00,177.13,177.69,176.57,177.2,141958.0,158.9062,159.4086,158.4038,158.969,141958.0
2020-06-04 12:00:00,177.19,177.4,176.87,176.91,52172.0,158.9601,159.1484,158.673,158.7089,52172.0
2020-06-04 12:30:00,176.88,176.92,176.44,176.88,53536.0,158.6819,158.7178,158.2872,158.6819,53536.0
2020-06-04 13:00:00,176.86,176.99,176.27,176.45,58946.0,158.664,158.7806,158.1347,158.2962,58946.0
2020-06-04 13:30:00,176.52,177.06,176.49,176.88,78105.0,158.359,158.8434,158.3321,158.6819,78105.0
2020-06-04 14:00:00,176.89,176.94,176.14,176.35,107097.0,158.6909,158.7358,158.0181,158.2065,107097.0
2020-06-04 14:30:00,176.4,176.42,175.85,175.93,69177.0,158.2513,158.2693,157.7579,157.8297,69177.0
2020-06-04 15:00:00,175.9,176.06,175.26,175.56,136149.0,157.8028,157.9463,157.2286,157.4978,136149.0
2020-06-04 15:30:00,175.58,176.42,175.42,176.42,350836.0,157.5157,158.2693,157.3722,158.2693,350836.0
2020-06-05 09:30:00,183.11,185.97,182.43,183.62,544565.0,164.271,166.8367,163.6609,164.7285,544565.0
2020-06-05 10:00:00,183.62,183.92,182.76,183.8,332393.0,164.7285,164.9976,163.957,164.89,332393.0
2020-06-05 10:30:00,183.84,185.65,183.63,185.65,225247.0,164.9259,166.5497,164.7375,166.5497,225247.0
2020-06-05 11:00:00,185.69,187.39,185.59,187.22,314977.0,166.5855,168.1106,166.4958,167.9581,314977.0
2020-06-05 11:30:00,187.23,187.6,186.5,186.77,319606.0,167.9671,168.299,167.3122,167.5544,319606.0
2020-06-05 12:00:00,186.81,187.37,186.14,187.25,451565.0,167.5903,168.0927,166.9892,167.985,451565.0
2020-06-05 12:30:00,187.24,187.83,186.81,187.28,369149.0,167.9761,168.5054,167.5903,168.012,369149.0
2020-06-05 13:00:00,187.28,187.31,185.69,185.95,181394.0,168.012,168.0389,166.5855,166.8188,181394.0
2020-06-05 13:30:00,185.98,186.06,185.13,185.8,110307.0,166.8457,166.9175,166.0832,166.6842,110307.0
2020-06-05 14:00:00,185.84,186.09,185.45,185.85,139814.0,166.7201,166.9444,166.3702,166.7291,139814.0
2020-06-05 14:30:00,185.86,186.06,184.81,185.0,162925.0,166.7381,166.9175,165.7961,165.9665,162925.0
2020-06-05 15:00:00,185.03,185.18,183.78,184.8,255247.0,165.9934,166.128,164.8721,165.7871,255247.0
2020-06-05 15:30:00,184.85,185.1,183.69,184.76,596700.0,165.832,166.0562,164.7913,165.7512,596700.0
2020-06-08 09:30:00,183.96,185.99,183.96,184.49,291348.0,165.0335,166.8547,165.0335,165.509,291348.0
2020-06-08 10:00:00,184.41,184.41,181.77,182.09,178271.0,165.4372,165.4372,163.0688,163.3559,178271.0
2020-06-08 10:30:00,182.08,182.51,181.31,182.16,138733.0,163.347,163.7327,162.6562,163.4187,138733.0
2020-06-08 11:00:00,182.11,182.24,181.61,181.62,128437.0,163.3739,163.4905,162.9253,162.9343,128437.0
2020-06-08 11:30:00,181.52,181.52,180.83,180.98,199792.0,162.8446,162.8446,162.2256,162.3601,199792.0
2020-06-08 12:00:00,180.96,181.1,180.23,180.36,131563.0,162.3422,162.4678,161.6873,161.8039,131563.0
2020-06-08 12:30:00,180.36,181.13,180.18,180.45,143971.0,161.8039,162.4947,161.6424,161.8847,143971.0
2020-06-08 13:00:00,180.43,180.87,180.36,180.73,135168.0,161.8667,162.2614,161.8039,162.1358,135168.0
2020-06-08 13:30:00,180.75,181.21,180.38,180.44,127856.0,162.1538,162.5665,161.8219,161.8757,127856.0
2020-06-08 14:00:00,180.44,180.65,179.85,180.42,144383.0,161.8757,162.0641,161.3464,161.8577,144383.0
2020-06-08 14:30:00,180.43,180.66,179.95,180.19,147723.0,161.8667,162.073,161.4361,161.6514,147723.0
2020-06-08 15:00:00,180.19,180.96,180.17,180.94,161388.0,161.6514,162.3422,161.6335,162.3242,161388.0
2020-06-08 15:30:00,180.93,181.95,180.78,181.6,368198.0,162.3153,163.2303,162.1807,162.9163,368198.0
2020-06-09 09:30:00,178.06,180.0,177.0,178.82,322108.0,159.7405,161.481,158.7896,160.4224,322108.0
2020-06-09 10:00:00,178.81,179.99,178.54,179.41,155104.0,160.4134,161.472,160.1712,160.9517,155104.0
2020-06-09 10:30:00,179.35,180.42,179.07,179.42,238812.0,160.8978,161.8577,160.6466,160.9606,238812.0
2020-06-09 11:00:00,179.3,179.86,179.24,179.47,140766.0,160.853,161.3554,160.7991,161.0055,140766.0
2020-06-09 11:30:00,179.45,179.57,178.74,178.82,120353.0,160.9875,161.0952,160.3506,160.4224,120353.0
2020-06-09 12:00:00,178.85,179.57,178.85,179.42,119562.0,160.4493,161.0952,160.4493,160.9606,119562.0
2020-06-09 12:30:00,179.42,179.58,179.09,179.16,100701.0,160.9606,161.1042,160.6646,160.7274,100701.0
2020-06-09 13:00:00,179.18,179.5,178.96,179.25,94594.0,160.7453,161.0324,160.5479,160.8081,94594.0
2020-06-09 13:30:00,179.24,179.24,178.61,178.75,99740.0,160.7991,160.7991,160.234,160.3596,99740.0
2020-06-09 14:00:00,178.76,178.8,177.87,178.27,143310.0,160.3685,160.4044,159.5701,159.9289,143310.0
2020-06-09 14:30:00,178.27,178.66,177.95,178.56,106242.0,159.9289,160.2788,159.6419,160.1891,106242.0
2020-06-09 15:00:00,178.58,179.25,178.17,179.22,148871.0,160.207,160.8081,159.8392,160.7812,148871.0
2020-06-09 15:30:00,179.21,179.27,177.79,178.22,404197.0,160.7722,160.8261,159.4983,159.8841,404197.0
2020-06-10 09:30:00,177.85,178.76,175.88,176.1,233574.0,159.5521,160.3685,157.7848,157.9822,233574.0
2020-06-10 10:00:00,176.15,176.36,175.28,176.13,162307.0,158.0271,158.2154,157.2466,158.0091,162307.0
2020-06-10 10:30:00,176.08,176.48,174.95,175.09,154067.0,157.9643,158.3231,156.9505,157.0761,154067.0
2020-06-10 11:00:00,175.15,175.99,175.07,175.69,130905.0,157.1299,157.8835,157.0582,157.6144,130905.0
2020-06-10 11:30:00,175.7,176.39,175.53,176.22,123153.0,157.6233,158.2424,157.4708,158.0899,123153.0
2020-06-10 12:00:00,176.21,177.07,176.13,176.54,151972.0,158.0809,158.8524,158.0091,158.3769,151972.0
2020-06-10 12:30:00,176.52,176.63,176.12,176.28,108227.0,158.359,158.4577,158.0001,158.1437,108227.0
2020-06-10 13:00:00,176.27,176.72,176.12,176.66,94626.0,158.1347,158.5384,158.0001,158.4846,94626.0
2020-06-10 13:30:00,176.66,177.42,176.62,177.08,98952.0,158.4846,159.1664,158.4487,158.8614,98952.0
2020-06-10 14:00:00,177.08,177.85,176.71,177.35,141059.0,158.8614,159.5521,158.5294,159.1036,141059.0
2020-06-10 14:30:00,177.35,177.35,175.21,175.83,207847.0,159.1036,159.1036,157.1838,157.74,207847.0
2020-06-10 15:00:00,175.8,177.12,175.2,177.02,173675.0,157.7131,158.8973,157.1748,158.8075,173675.0
2020-06-10 15:30:00,177.01,177.12,175.36,175.36,275630.0,158.7986,158.8973,157.3183,157.3183,275630.0
2020-06-11 09:30:00,170.0,170.14,167.37,169.5,482940.0,152.5098,152.6354,150.1504,152.0612,482940.0
2020-06-11 10:00:00,169.5,170.07,168.95,168.96,248163.0,152.0612,152.5726,151.5678,151.5768,248163.0
2020-06-11 10:30:00,168.89,169.96,167.83,168.03,227976.0,151.514,152.4739,150.563,150.7425,227976.0
2020-06-11 11:00:00,167.96,168.61,167.55,168.57,334141.0,150.6797,151.2628,150.3119,151.2269,334141.0
2020-06-11 11:30:00,168.55,168.96,168.15,168.26,303422.0,151.209,151.5768,150.8501,150.9488,303422.0
2020-06-11 12:00:00,168.25,168.82,167.71,168.13,234443.0,150.9398,151.4512,150.4554,150.8322,234443.0
2020-06-11 12:30:00,168.12,169.03,167.52,167.88,229976.0,150.8232,151.6396,150.2849,150.6079,229976.0
2020-06-11 13:00:00,167.84,168.3,167.39,167.47,163411.0,150.572,150.9847,150.1683,150.2401,163411.0
2020-06-11 13:30:00,167.47,167.69,166.5,167.11,200684.0,150.2401,150.4374,149.3699,149.9171,200684.0
2020-06-11 14:00:00,167.12,167.14,165.97,166.14,242255.0,149.9261,149.944,148.8944,149.0469,242255.0
2020-06-11 14:30:00,166.17,166.33,164.7,165.22,334367.0,149.0738,149.2174,147.7551,148.2216,334367.0
2020-06-11 15:00:00,165.16,165.64,163.93,164.0,396271.0,148.1677,148.5984,147.0643,147.1271,396271.0
2020-06-11 15:30:00,163.98,164.9,163.21,163.29,1083544.0,147.1091,147.9345,146.4184,146.4901,1083544.0
2020-06-12 09:30:00,168.21,168.56,166.23,166.34,188328.0,150.9039,151.2179,149.1277,149.2263,188328.0
2020-06-12 10:00:00,166.43,167.09,165.96,166.03,135189.0,149.3071,149.8992,148.8854,148.9482,135189.0
2020-06-12 10:30:00,166.03,166.16,164.24,164.28,143775.0,148.9482,149.0649,147.3424,147.3783,143775.0
2020-06-12 11:00:00,164.27,165.11,163.6,164.69,145509.0,147.3693,148.1229,146.7682,147.7461,145509.0
2020-06-12 11:30:00,164.57,166.39,164.31,166.35,172478.0,147.6384,149.2712,147.4052,149.2353,172478.0
2020-06-12 12:00:00,166.34,166.59,165.57,165.71,140947.0,149.2263,149.4506,148.5356,148.6612,140947.0
2020-06-12 12:30:00,165.61,165.66,164.62,165.34,71760.0,148.5714,148.6163,147.6833,148.3292,71760.0
2020-06-12 13:00:00,165.21,165.23,164.13,164.43,78258.0,148.2126,148.2305,147.2437,147.5128,78258.0
2020-06-12 13:30:00,164.52,164.69,162.6,162.6,110833.0,147.5936,147.7461,145.8711,145.8711,110833.0
2020-06-12 14:00:00,162.61,164.49,162.46,164.49,140288.0,145.8801,147.5667,145.7455,147.5667,140288.0
2020-06-12 14:30:00,164.39,165.57,164.27,165.55,184309.0,147.477,148.5356,147.3693,148.5176,184309.0
2020-06-12 15:00:00,165.64,166.27,164.31,164.7,163637.0,148.5984,149.1635,147.4052,147.7551,163637.0
2020-06-12 15:30:00,164.72,166.74,164.54,166.08,376755.0,147.773,149.5852,147.6115,148.9931,376755.0
2020-06-15 09:30:00,161.72,164.34,161.41,164.12,188258.0,145.0817,147.4321,144.8036,147.2347,188258.0
2020-06-15 10:00:00,164.1,164.89,163.79,164.32,104099.0,147.2168,147.9255,146.9387,147.4142,104099.0
2020-06-15 10:30:00,164.31,165.6,163.97,165.05,99729.0,147.4052,148.5625,147.1002,148.0691,99729.0
2020-06-15 11:00:00,165.12,166.07,165.12,165.4,106665.0,148.1319,148.9841,148.1319,148.3831,106665.0
2020-06-15 11:30:00,165.32,165.54,164.69,165.29,91005.0,148.3113,148.5086,147.7461,148.2844,91005.0
2020-06-15 12:00:00,165.23,166.34,165.12,166.06,70000.0,148.2305,149.2263,148.1319,148.9751,70000.0
2020-06-15 12:30:00,166.1,166.76,165.75,166.73,102305.0,149.011,149.6031,148.697,149.5762,102305.0
2020-06-15 13:00:00,166.71,167.51,166.54,166.99,111742.0,149.5583,150.276,149.4058,149.8095,111742.0
2020-06-15 13:30:00,166.98,167.33,166.54,166.57,78644.0,149.8005,150.1145,149.4058,149.4327,78644.0
2020-06-15 14:00:00,166.64,169.14,166.64,168.85,132076.0,149.4955,151.7383,149.4955,151.4781,132076.0
2020-06-15 14:30:00,168.88,169.07,167.61,167.73,88648.0,151.505,151.6755,150.3657,150.4733,88648.0
2020-06-15 15:00:00,167.77,168.29,166.88,166.93,113251.0,150.5092,150.9757,149.7108,149.7556,113251.0
2020-06-15 15:30:00,166.96,168.04,166.22,168.02,343034.0,149.7826,150.7514,149.1187,150.7335,343034.0
2020-06-16 09:30:00,173.29,174.48,172.43,172.91,426325.0,155.4613,156.5289,154.6898,155.1204,426325.0
2020-06-16 10:00:00,172.97,173.63,172.19,172.98,174266.0,155.1742,155.7663,154.4745,155.1832,174266.0
2020-06-16 10:30:00,172.99,173.01,169.05,169.11,121801.0,155.1922,155.2101,151.6575,151.7114,121801.0
2020-06-16 11:00:00,169.12,171.13,168.36,170.97,109625.0,151.7203,153.5235,151.0385,153.38,109625.0
2020-06-16 11:30:00,171.0,171.6,170.36,170.44,118343.0,153.4069,153.9452,152.8327,152.9045,118343.0
2020-06-16 12:00:00,170.5,171.72,170.1,171.6,110173.0,152.9583,154.0528,152.5995,153.9452,110173.0
2020-06-16 12:30:00,171.58,172.63,171.58,172.46,127287.0,153.9272,154.8692,153.9272,154.7167,127287.0
2020-06-16 13:00:00,172.48,172.71,172.14,172.27,84561.0,154.7346,154.941,154.4296,154.5462,84561.0
2020-06-16 13:30:00,172.3,172.33,171.36,171.52,91787.0,154.5732,154.6001,153.7299,153.8734,91787.0
2020-06-16 14:00:00,171.57,172.66,171.44,172.03,124337.0,153.9183,154.8961,153.8016,154.3309,124337.0
2020-06-16 14:30:00,172.12,172.58,171.57,171.68,77130.0,154.4117,154.8243,153.9183,154.0169,77130.0
2020-06-16 15:00:00,171.67,171.73,170.24,171.12,136259.0,154.008,154.0618,152.7251,153.5146,136259.0
2020-06-16 15:30:00,171.11,171.69,169.91,171.06,471830.0,153.5056,154.0259,152.429,153.4607,471830.0
2020-06-17 09:30:00,172.2,172.87,170.67,172.63,262028.0,154.4834,155.0845,153.1109,154.8692,262028.0
2020-06-17 10:00:00,172.63,173.0,171.51,171.87,170191.0,154.8692,155.2011,153.8644,154.1874,170191.0
2020-06-17 10:30:00,171.88,172.57,171.47,172.23,98436.0,154.1964,154.8154,153.8285,154.5104,98436.0
2020-06-17 11:00:00,172.24,172.57,171.7,171.96,130400.0,154.5193,154.8154,154.0349,154.2681,130400.0
2020-06-17 11:30:00,171.93,172.3,171.8,172.2,157105.0,154.2412,154.5732,154.1246,154.4834,157105.0
2020-06-17 12:00:00,172.17,172.69,172.07,172.41,58384.0,154.4565,154.923,154.3668,154.6718,58384.0
2020-06-17 12:30:00,172.39,172.81,172.13,172.34,45516.0,154.6539,155.0307,154.4206,154.609,45516.0
2020-06-17 13:00:00,172.36,172.92,172.31,172.92,71449.0,154.627,155.1294,154.5821,155.1294,71449.0
2020-06-17 13:30:00,172.9,173.55,172.79,172.79,95137.0,155.1114,155.6945,155.0127,155.0127,95137.0
2020-06-17 14:00:00,172.8,173.19,172.63,173.03,79746.0,155.0217,155.3716,154.8692,155.228,79746.0
2020-06-17 14:30:00,173.03,173.3,172.6,172.68,106380.0,155.228,155.4703,154.8423,154.9141,106380.0
2020-06-17 15:00:00,172.65,172.65,171.79,172.21,223363.0,154.8871,154.8871,154.1156,154.4924,223363.0
2020-06-17 15:30:00,172.23,172.26,171.13,171.18,567953.0,154.5104,154.5373,153.5235,153.5684,567953.0
2020-06-18 09:30:00,170.03,171.85,169.96,170.81,238974.0,152.5367,154.1695,152.4739,153.2365,238974.0
2020-06-18 10:00:00,170.84,171.71,170.8,171.22,107142.0,153.2634,154.0439,153.2275,153.6043,107142.0
2020-06-18 10:30:00,171.27,171.89,170.6,171.64,108932.0,153.6491,154.2053,153.0481,153.9811,108932.0
2020-06-18 11:00:00,171.67,171.71,170.71,170.75,86186.0,154.008,154.0439,153.1467,153.1826,86186.0
2020-06-18 11:30:00,170.8,170.91,170.03,170.12,78829.0,153.2275,153.3262,152.5367,152.6174,78829.0
2020-06-18 12:00:00,170.11,170.7,169.72,170.6,106668.0,152.6085,153.1378,152.2586,153.0481,106668.0
2020-06-18 12:30:00,170.55,171.03,170.34,170.85,54447.0,153.0032,153.4338,152.8148,153.2723,54447.0
2020-06-18 13:00:00,170.86,170.94,170.45,170.71,94228.0,153.2813,153.3531,152.9135,153.1467,94228.0
2020-06-18 13:30:00,170.72,170.88,170.57,170.66,73061.0,153.1557,153.2992,153.0211,153.1019,73061.0
2020-06-18 14:00:00,170.67,170.8,170.1,170.59,118260.0,153.1109,153.2275,152.5995,153.0391,118260.0
2020-06-18 14:30:00,170.61,170.93,170.37,170.49,121053.0,153.057,153.3441,152.8417,152.9494,121053.0
2020-06-18 15:00:00,170.51,171.08,170.24,171.03,192783.0,152.9673,153.4787,152.7251,153.4338,192783.0
2020-06-18 15:30:00,171.04,171.36,170.45,170.84,365975.0,153.4428,153.7299,152.9135,153.2634,365975.0
2020-06-19 09:30:00,173.53,173.53,170.14,170.19,637859.0,155.6766,155.6766,152.6354,152.6802,637859.0
2020-06-19 10:00:00,170.23,170.47,169.49,170.28,228469.0,152.7161,152.9314,152.0523,152.761,228469.0
2020-06-19 10:30:00,170.26,170.34,169.82,169.99,174362.0,152.743,152.8148,152.3483,152.5008,174362.0
2020-06-19 11:00:00,169.99,170.27,169.47,169.47,183122.0,152.5008,152.752,152.0343,152.0343,183122.0
2020-06-19 11:30:00,169.49,169.51,168.94,169.15,199333.0,152.0523,152.0702,151.5588,151.7472,199333.0
2020-06-19 12:00:00,169.18,169.21,167.73,168.07,211212.0,151.7742,151.8011,150.4733,150.7784,211212.0
2020-06-19 12:30:00,168.06,168.67,167.3,168.58,180774.0,150.7694,151.3166,150.0876,151.2359,180774.0
2020-06-19 13:00:00,168.55,168.55,167.73,167.93,134200.0,151.209,151.209,150.4733,150.6528,134200.0
2020-06-19 13:30:00,167.93,168.2,167.19,167.49,195339.0,150.6528,150.895,149.9889,150.258,195339.0
2020-06-19 14:00:00,167.5,167.96,166.8,167.22,207474.0,150.267,150.6797,149.639,150.0158,207474.0
2020-06-19 14:30:00,167.25,168.94,167.02,168.86,206496.0,150.0427,151.5588,149.8364,151.4871,206496.0
2020-06-19 15:00:00,168.85,169.72,168.64,169.29,218443.0,151.4781,152.2586,151.2897,151.8728,218443.0
2020-06-19 15:30:00,169.28,169.4,167.63,167.76,763246.0,151.8639,151.9715,150.3836,150.5002,763246.0
2020-06-22 09:30:00,167.13,167.13,165.9,166.79,150385.0,149.9351,149.9351,148.8316,149.63,150385.0
2020-06-22 10:00:00,166.78,168.23,166.53,168.08,100548.0,149.6211,150.9219,149.3968,150.7873,100548.0
2020-06-22 10:30:00,168.09,168.1,166.84,166.88,102762.0,150.7963,150.8053,149.6749,149.7108,102762.0
2020-06-22 11:00:00,166.84,167.99,166.69,167.72,110209.0,149.6749,150.7066,149.5403,150.4644,110209.0
2020-06-22 11:30:00,167.72,167.88,167.4,167.59,77272.0,150.4644,150.6079,150.1773,150.3477,77272.0
2020-06-22 12:00:00,167.61,168.74,167.61,168.49,83464.0,150.3657,151.3794,150.3657,151.1551,83464.0
2020-06-22 12:30:00,168.52,168.85,168.27,168.49,85267.0,151.1821,151.4781,150.9578,151.1551,85267.0
2020-06-22 13:00:00,168.53,168.71,167.57,167.61,65940.0,151.191,151.3525,150.3298,150.3657,65940.0
2020-06-22 13:30:00,167.6,167.96,167.41,167.8,90790.0,150.3567,150.6797,150.1863,150.5361,90790.0
2020-06-22 14:00:00,167.8,168.16,167.4,168.09,96157.0,150.5361,150.8591,150.1773,150.7963,96157.0
2020-06-22 14:30:00,168.08,168.58,168.02,168.48,96318.0,150.7873,151.2359,150.7335,151.1462,96318.0
2020-06-22 15:00:00,168.49,168.58,167.45,167.59,119095.0,151.1551,151.2359,150.2221,150.3477,119095.0
2020-06-22 15:30:00,167.66,168.41,167.45,168.16,263731.0,150.4105,151.0834,150.2221,150.8591,263731.0
2020-06-23 09:30:00,170.37,171.2,169.28,169.85,186996.0,152.8417,153.5863,151.8639,152.3752,186996.0
2020-06-23 10:00:00,169.76,170.65,169.38,170.6,139172.0,152.2945,153.0929,151.9536,153.0481,139172.0
2020-06-23 10:30:00,170.58,170.59,169.31,169.7,58985.0,153.0301,153.0391,151.8908,152.2407,58985.0
2020-06-23 11:00:00,169.66,170.49,169.47,170.45,65776.0,152.2048,152.9494,152.0343,152.9135,65776.0
2020-06-23 11:30:00,170.44,170.75,170.02,170.71,71610.0,152.9045,153.1826,152.5277,153.1467,71610.0
2020-06-23 12:00:00,170.75,171.26,170.54,170.63,121356.0,153.1826,153.6402,152.9942,153.075,121356.0
2020-06-23 12:30:00,170.68,171.11,170.59,171.04,105787.0,153.1198,153.5056,153.0391,153.4428,105787.0
2020-06-23 13:00:00,171.06,171.24,170.94,171.07,73363.0,153.4607,153.6222,153.3531,153.4697,73363.0
2020-06-23 13:30:00,171.04,171.09,170.45,170.49,77381.0,153.4428,153.4876,152.9135,152.9494,77381.0
2020-06-23 14:00:00,170.47,170.48,169.58,169.77,96022.0,152.9314,152.9404,152.133,152.3034,96022.0
2020-06-23 14:30:00,169.78,169.85,169.3,169.58,99445.0,152.3124,152.3752,151.8818,152.133,99445.0
2020-06-23 15:00:00,169.53,170.56,169.43,170.36,183757.0,152.0881,153.0122,151.9984,152.8327,183757.0
2020-06-23 15:30:00,170.36,170.48,169.24,169.36,414117.0,152.8327,152.9404,151.828,151.9356,414117.0
2020-06-24 09:30:00,167.71,168.95,167.43,167.86,191997.0,150.4554,151.5678,150.2042,150.59,191997.0
2020-06-24 10:00:00,167.87,168.21,166.97,167.77,94306.0,150.5989,150.9039,149.7915,150.5092,94306.0
2020-06-24 10:30:00,167.77,168.06,167.29,167.5,191267.0,150.5092,150.7694,150.0786,150.267,191267.0
2020-06-24 11:00:00,167.45,167.63,166.6,166.93,187357.0,150.2221,150.3836,149.4596,149.7556,187357.0
2020-06-24 11:30:00,166.92,167.13,165.79,166.27,171051.0,149.7467,149.9351,148.7329,149.1635,171051.0
2020-06-24 12:00:00,166.27,166.77,165.88,166.33,109655.0,149.1635,149.6121,148.8137,149.2174,109655.0
2020-06-24 12:30:00,166.31,166.67,165.99,166.65,93266.0,149.1994,149.5224,148.9123,149.5044,93266.0
2020-06-24 13:00:00,166.63,166.63,165.54,165.59,93593.0,149.4865,149.4865,148.5086,148.5535,93593.0
2020-06-24 13:30:00,165.55,165.71,165.21,165.59,74880.0,148.5176,148.6612,148.2126,148.5535,74880.0
2020-06-24 14:00:00,165.57,166.03,165.12,165.94,120528.0,148.5356,148.9482,148.1319,148.8675,120528.0
2020-06-24 14:30:00,165.93,166.02,165.03,165.55,143598.0,148.8585,148.9393,148.0511,148.5176,143598.0
2020-06-24 15:00:00,165.58,166.72,165.57,165.8,256310.0,148.5445,149.5672,148.5356,148.7419,256310.0
2020-06-24 15:30:00,165.8,166.31,165.1,165.56,391763.0,148.7419,149.1994,148.1139,148.5266,391763.0
2020-06-25 09:30:00,165.15,165.49,163.04,164.19,185286.0,148.1588,148.4638,146.2659,147.2975,185286.0
2020-06-25 10:00:00,164.19,165.25,164.07,164.21,176302.0,147.2975,148.2485,147.1899,147.3155,176302.0
2020-06-25 10:30:00,164.25,164.37,163.25,163.47,257736.0,147.3514,147.459,146.4543,146.6516,257736.0
2020-06-25 11:00:00,163.36,163.9,162.78,163.84,113822.0,146.5529,147.0374,146.0326,146.9835,113822.0
2020-06-25 11:30:00,163.89,163.95,162.78,163.24,131267.0,147.0284,147.0822,146.0326,146.4453,131267.0
2020-06-25 12:00:00,163.25,164.15,163.25,163.99,169847.0,146.4543,147.2617,146.4543,147.1181,169847.0
2020-06-25 12:30:00,164.03,164.41,163.69,163.81,191867.0,147.154,147.4949,146.849,146.9566,191867.0
2020-06-25 13:00:00,163.78,163.91,163.46,163.48,69038.0,146.9297,147.0463,146.6426,146.6606,69038.0
2020-06-25 13:30:00,163.49,164.39,163.26,164.32,101472.0,146.6696,147.477,146.4632,147.4142,101472.0
2020-06-25 14:00:00,164.35,164.87,164.1,164.65,108770.0,147.4411,147.9076,147.2168,147.7102,108770.0
2020-06-25 14:30:00,164.59,164.77,164.29,164.73,99050.0,147.6564,147.8179,147.3873,147.782,99050.0
2020-06-25 15:00:00,164.65,166.55,164.57,166.27,268555.0,147.7102,149.4147,147.6384,149.1635,268555.0
2020-06-25 15:30:00,166.29,167.24,165.9,167.02,466897.0,149.1815,150.0337,148.8316,149.8364,466897.0
2020-06-26 09:30:00,167.04,168.14,166.42,167.06,209902.0,149.8543,150.8411,149.2981,149.8723,209902.0
2020-06-26 10:00:00,167.06,167.16,164.86,165.57,137508.0,149.8723,149.962,147.8986,148.5356,137508.0
2020-06-26 10:30:00,165.52,165.7,164.07,164.34,145199.0,148.4907,148.6522,147.1899,147.4321,145199.0
2020-06-26 11:00:00,164.38,164.9,164.01,164.08,109080.0,147.468,147.9345,147.1361,147.1989,109080.0
2020-06-26 11:30:00,164.08,164.21,163.59,164.06,173884.0,147.1989,147.3155,146.7593,147.1809,173884.0
2020-06-26 12:00:00,164.08,164.15,163.3,163.85,148981.0,147.1989,147.2617,146.4991,146.9925,148981.0
2020-06-26 12:30:00,163.84,164.19,163.67,164.03,123416.0,146.9835,147.2975,146.831,147.154,123416.0
2020-06-26 13:00:00,164.02,164.36,163.65,163.93,150735.0,147.145,147.45,146.8131,147.0643,150735.0
2020-06-26 13:30:00,163.95,164.09,163.63,163.97,151919.0,147.0822,147.2078,146.7952,147.1002,151919.0
2020-06-26 14:00:00,163.97,164.25,163.61,163.76,161025.0,147.1002,147.3514,146.7772,146.9118,161025.0
2020-06-26 14:30:00,163.76,163.84,163.05,163.61,175896.0,146.9118,146.9835,146.2748,146.7772,175896.0
2020-06-26 15:00:00,163.6,163.92,163.04,163.44,289233.0,146.7682,147.0553,146.2659,146.6247,289233.0
2020-06-26 15:30:00,163.44,164.21,162.13,162.71,931614.0,146.6247,147.3155,145.4495,145.9698,931614.0
2020-06-29 09:30:00,163.84,164.8,162.2,163.9,246522.0,146.9835,147.8448,145.5123,147.0374,246522.0
2020-06-29 10:00:00,163.98,165.68,163.98,165.29,173143.0,147.1091,148.6342,147.1091,148.2844,173143.0
2020-06-29 10:30:00,165.3,165.94,164.94,164.95,127861.0,148.2933,148.8675,147.9704,147.9793,127861.0
2020-06-29 11:00:00,164.98,165.08,164.69,164.95,103434.0,148.0063,148.096,147.7461,147.9793,103434.0
2020-06-29 11:30:00,164.97,165.07,164.52,164.55,51273.0,147.9973,148.087,147.5936,147.6205,51273.0
2020-06-29 12:00:00,164.56,164.79,164.39,164.6,98229.0,147.6295,147.8358,147.477,147.6654,98229.0
2020-06-29 12:30:00,164.62,164.88,164.48,164.71,66038.0,147.6833,147.9166,147.5577,147.764,66038.0
2020-06-29 13:00:00,164.71,165.2,164.71,164.99,65836.0,147.764,148.2036,147.764,148.0152,65836.0
2020-06-29 13:30:00,165.01,165.52,164.66,165.18,83821.0,148.0332,148.4907,147.7192,148.1857,83821.0
2020-06-29 14:00:00,165.19,165.35,164.98,165.03,113129.0,148.1947,148.3382,148.0063,148.0511,113129.0
2020-06-29 14:30:00,165.03,165.37,164.6,164.61,84406.0,148.0511,148.3561,147.6654,147.6743,84406.0
2020-06-29 15:00:00,164.63,164.67,163.92,164.43,167699.0,147.6923,147.7282,147.0553,147.5128,167699.0
2020-06-29 15:30:00,164.39,165.61,164.2,165.61,380620.0,147.477,148.5714,147.3065,148.5714,380620.0
2020-06-30 09:30:00,164.75,165.67,164.36,164.84,302611.0,147.7999,148.6253,147.45,147.8807,302611.0
2020-06-30 10:00:00,164.84,165.59,164.69,165.19,148373.0,147.8807,148.5535,147.7461,148.1947,148373.0
2020-06-30 10:30:00,165.24,165.94,164.74,165.87,96824.0,148.2395,148.8675,147.791,148.8047,96824.0
2020-06-30 11:00:00,165.93,167.06,165.84,167.05,128485.0,148.8585,149.8723,148.7778,149.8633,128485.0
2020-06-30 11:30:00,167.02,167.18,166.16,166.8,122789.0,149.8364,149.9799,149.0649,149.639,122789.0
2020-06-30 12:00:00,166.86,167.78,166.81,167.72,107959.0,149.6928,150.5182,149.648,150.4644,107959.0
2020-06-30 12:30:00,167.71,167.8,166.72,166.98,86869.0,150.4554,150.5361,149.5672,149.8005,86869.0
2020-06-30 13:00:00,166.98,167.23,166.85,167.18,75995.0,149.8005,150.0248,149.6839,149.9799,75995.0
2020-06-30 13:30:00,167.17,167.51,166.86,167.44,74378.0,149.9709,150.276,149.6928,150.2132,74378.0
2020-06-30 14:00:00,167.46,168.92,167.3,168.14,636099.0,150.2311,151.5409,150.0876,150.8411,636099.0
2020-06-30 14:30:00,168.14,168.52,167.93,168.3,117502.0,150.8411,151.1821,150.6528,150.9847,117502.0
2020-06-30 15:00:00,168.29,168.9,168.0,168.7,193247.0,150.9757,151.523,150.7156,151.3435,193247.0
2020-06-30 15:30:00,168.71,170.21,168.68,168.92,592294.0,151.3525,152.6982,151.3256,151.5409,592294.0
2020-07-01 09:30:00,169.32,170.73,168.95,169.51,197168.0,151.8997,153.1647,151.5678,152.0702,197168.0
2020-07-01 10:00:00,169.49,169.84,168.89,169.09,110559.0,152.0523,152.3662,151.514,151.6934,110559.0
2020-07-01 10:30:00,169.2,169.37,167.47,167.96,124193.0,151.7921,151.9446,150.2401,150.6797,124193.0
2020-07-01 11:00:00,167.97,168.04,166.23,166.39,118690.0,150.6886,150.7514,149.1277,149.2712,118690.0
2020-07-01 11:30:00,166.38,166.96,166.32,166.93,81205.0,149.2622,149.7826,149.2084,149.7556,81205.0
2020-07-01 12:00:00,166.96,167.8,166.71,167.8,83787.0,149.7826,150.5361,149.5583,150.5361,83787.0
2020-07-01 12:30:00,167.81,167.81,166.8,166.94,88616.0,150.5451,150.5451,149.639,149.7646,88616.0
2020-07-01 13:00:00,166.94,167.12,166.64,166.91,51311.0,149.7646,149.9261,149.4955,149.7377,51311.0
2020-07-01 13:30:00,166.86,166.95,166.38,166.83,58968.0,149.6928,149.7736,149.2622,149.6659,58968.0
2020-07-01 14:00:00,166.9,167.23,166.71,167.02,56804.0,149.7287,150.0248,149.5583,149.8364,56804.0
2020-07-01 14:30:00,166.99,167.12,166.54,167.06,81630.0,149.8095,149.9261,149.4058,149.8723,81630.0
2020-07-01 15:00:00,167.08,167.69,166.96,167.62,108463.0,149.8902,150.4374,149.7826,150.3746,108463.0
2020-07-01 15:30:00,167.63,167.68,166.64,166.95,309254.0,150.3836,150.4285,149.4955,149.7736,309254.0
2020-07-02 09:30:00,169.18,170.69,168.82,170.26,126946.0,151.7742,153.1288,151.4512,152.743,126946.0
2020-07-02 10:00:00,170.28,170.67,169.19,169.21,102294.0,152.761,153.1109,151.7831,151.8011,102294.0
2020-07-02 10:30:00,169.14,169.59,168.0,168.0,62666.0,151.7383,152.142,150.7156,150.7156,62666.0
2020-07-02 11:00:00,168.01,168.54,167.88,168.49,62860.0,150.7245,151.2,150.6079,151.1551,62860.0
2020-07-02 11:30:00,168.52,168.86,168.27,168.65,51051.0,151.1821,151.4871,150.9578,151.2987,51051.0
2020-07-02 12:00:00,168.69,169.32,168.15,169.32,179257.0,151.3346,151.8997,150.8501,151.8997,179257.0
2020-07-02 12:30:00,169.29,169.55,169.11,169.36,97093.0,151.8728,152.1061,151.7114,151.9356,97093.0
2020-07-02 13:00:00,169.39,169.61,169.23,169.29,44928.0,151.9625,152.1599,151.819,151.8728,44928.0
2020-07-02 13:30:00,169.26,169.85,169.08,169.61,90528.0,151.8459,152.3752,151.6844,152.1599,90528.0
2020-07-02 14:00:00,169.58,169.72,169.38,169.68,81611.0,152.133,152.2586,151.9536,152.2227,81611.0
2020-07-02 14:30:00,169.68,170.21,169.68,169.92,99033.0,152.2227,152.6982,152.2227,152.438,99033.0
2020-07-02 15:00:00,169.96,169.96,169.35,169.35,105056.0,152.4739,152.4739,151.9267,151.9267,105056.0
2020-07-02 15:30:00,169.31,169.47,168.65,169.11,332498.0,151.8908,152.0343,151.2987,151.7114,332498.0
2020-07-06 09:30:00,171.08,172.12,170.75,171.57,182518.0,153.4787,154.4117,153.1826,153.9183,182518.0
2020-07-06 10:00:00,171.63,172.08,170.11,170.6,88449.0,153.9721,154.3758,152.6085,153.0481,88449.0
2020-07-06 10:30:00,170.57,171.22,170.23,171.13,68426.0,153.0211,153.6043,152.7161,153.5235,68426.0
2020-07-06 11:00:00,171.12,171.92,170.99,171.78,121584.0,153.5146,154.2322,153.3979,154.1067,121584.0
2020-07-06 11:30:00,171.8,172.07,171.23,171.37,101582.0,154.1246,154.3668,153.6132,153.7388,101582.0
2020-07-06 12:00:00,171.32,171.81,171.26,171.59,80896.0,153.694,154.1336,153.6402,153.9362,80896.0
2020-07-06 12:30:00,171.59,171.82,171.49,171.63,73847.0,153.9362,154.1425,153.8465,153.9721,73847.0
2020-07-06 13:00:00,171.65,171.79,171.24,171.64,77135.0,153.99,154.1156,153.6222,153.9811,77135.0
2020-07-06 13:30:00,171.65,171.79,171.45,171.54,95359.0,153.99,154.1156,153.8106,153.8913,95359.0
2020-07-06 14:00:00,171.54,171.64,171.2,171.39,98724.0,153.8913,153.9811,153.5863,153.7568,98724.0
2020-07-06 14:30:00,171.38,171.5,170.96,171.47,140283.0,153.7478,153.8555,153.371,153.8285,140283.0
2020-07-06 15:00:00,171.45,171.69,171.19,171.65,154443.0,153.8106,154.0259,153.5774,153.99,154443.0
2020-07-06 15:30:00,171.67,172.36,171.35,172.16,426824.0,154.008,154.627,153.7209,154.4476,426824.0
2020-07-07 09:30:00,170.27,171.36,169.84,171.3,149862.0,152.752,153.7299,152.3662,153.676,149862.0
2020-07-07 10:00:00,171.35,171.98,171.18,171.22,82941.0,153.7209,154.2861,153.5684,153.6043,82941.0
2020-07-07 10:30:00,171.22,171.63,170.59,171.43,117306.0,153.6043,153.9721,153.0391,153.7927,117306.0
2020-07-07 11:00:00,171.37,172.2,171.06,171.58,114948.0,153.7388,154.4834,153.4607,153.9272,114948.0
2020-07-07 11:30:00,171.62,171.63,170.66,170.95,59257.0,153.9631,153.9721,153.1019,153.362,59257.0
2020-07-07 12:00:00,170.94,171.11,170.63,170.89,62564.0,153.3531,153.5056,153.075,153.3082,62564.0
2020-07-07 12:30:00,170.85,170.94,170.4,170.65,69815.0,153.2723,153.3531,152.8686,153.0929,69815.0
2020-07-07 13:00:00,170.66,170.91,170.5,170.85,63698.0,153.1019,153.3262,152.9583,153.2723,63698.0
2020-07-07 13:30:00,170.87,170.93,170.41,170.55,64092.0,153.2903,153.3441,152.8776,153.0032,64092.0
2020-07-07 14:00:00,170.52,170.85,170.16,170.16,83748.0,152.9763,153.2723,152.6533,152.6533,83748.0
2020-07-07 14:30:00,170.16,170.18,169.89,170.11,87538.0,152.6533,152.6713,152.4111,152.6085,87538.0
2020-07-07 15:00:00,170.11,170.2,169.69,169.98,103197.0,152.6085,152.6892,152.2317,152.4918,103197.0
2020-07-07 15:30:00,170.06,170.19,169.25,169.8,318535.0,152.5636,152.6802,151.8369,152.3304,318535.0
2020-07-08 09:30:00,169.59,171.46,168.79,171.27,249394.0,152.142,153.8196,151.4243,153.6491,249394.0
2020-07-08 10:00:00,171.31,172.28,171.09,171.84,166859.0,153.685,154.5552,153.4876,154.1605,166859.0
2020-07-08 10:30:00,171.92,172.17,171.57,171.82,103826.0,154.2322,154.4565,153.9183,154.1425,103826.0
2020-07-08 11:00:00,171.82,171.82,169.85,169.98,77978.0,154.1425,154.1425,152.3752,152.4918,77978.0
2020-07-08 11:30:00,169.92,170.21,169.65,169.84,73897.0,152.438,152.6982,152.1958,152.3662,73897.0
2020-07-08 12:00:00,169.9,169.97,169.6,169.88,58265.0,152.4201,152.4829,152.1509,152.4021,58265.0
2020-07-08 12:30:00,169.86,169.93,169.38,169.58,99299.0,152.3842,152.447,151.9536,152.133,99299.0
2020-07-08 13:00:00,169.63,169.73,169.07,169.18,46948.0,152.1779,152.2676,151.6755,151.7742,46948.0
2020-07-08 13:30:00,169.18,169.37,169.01,169.08,59335.0,151.7742,151.9446,151.6216,151.6844,59335.0
2020-07-08 14:00:00,169.08,169.58,169.05,169.33,70096.0,151.6844,152.133,151.6575,151.9087,70096.0
2020-07-08 14:30:00,169.31,169.45,168.84,169.38,77969.0,151.8908,152.0164,151.4691,151.9536,77969.0
2020-07-08 15:00:00,169.33,170.35,169.33,170.04,126933.0,151.9087,152.8238,151.9087,152.5457,126933.0
2020-07-08 15:30:00,170.04,170.14,168.88,169.09,731285.0,152.5457,152.6354,151.505,151.6934,731285.0
2020-07-09 09:30:00,169.49,169.49,167.83,168.3,258684.0,152.0523,152.0523,150.563,150.9847,258684.0
2020-07-09 10:00:00,168.35,168.36,167.11,167.63,142316.0,151.0295,151.0385,149.9171,150.3836,142316.0
2020-07-09 10:30:00,167.69,167.83,165.83,166.04,104756.0,150.4374,150.563,148.7688,148.9572,104756.0
2020-07-09 11:00:00,166.02,166.19,164.72,165.18,161503.0,148.9393,149.0918,147.773,148.1857,161503.0
2020-07-09 11:30:00,165.18,166.29,165.02,166.14,103527.0,148.1857,149.1815,148.0421,149.0469,103527.0
2020-07-09 12:00:00,166.13,166.85,166.12,166.38,76474.0,149.0379,149.6839,149.029,149.2622,76474.0
2020-07-09 12:30:00,166.36,166.67,166.26,166.66,64311.0,149.2443,149.5224,149.1546,149.5134,64311.0
2020-07-09 13:00:00,166.65,167.06,166.47,166.82,82113.0,149.5044,149.8723,149.343,149.657,82113.0
2020-07-09 13:30:00,166.86,167.07,166.51,166.6,109596.0,149.6928,149.8812,149.3788,149.4596,109596.0
2020-07-09 14:00:00,166.59,167.41,166.45,166.74,98505.0,149.4506,150.1863,149.325,149.5852,98505.0
2020-07-09 14:30:00,166.75,166.82,166.42,166.67,104239.0,149.5942,149.657,149.2981,149.5224,104239.0
2020-07-09 15:00:00,166.68,167.25,165.94,165.98,266671.0,149.5314,150.0427,148.8675,148.9034,266671.0
2020-07-09 15:30:00,166.0,166.73,165.65,165.99,465380.0,148.9213,149.5762,148.6073,148.9123,465380.0
2020-07-10 09:30:00,166.0,167.12,165.13,165.52,205064.0,148.9213,149.9261,148.1408,148.4907,205064.0
2020-07-10 10:00:00,165.5,165.56,164.66,165.09,108275.0,148.4728,148.5266,147.7192,148.1049,108275.0
2020-07-10 10:30:00,165.01,165.88,164.98,165.38,150132.0,148.0332,148.8137,148.0063,148.3651,150132.0
2020-07-10 11:00:00,165.36,166.2,165.13,166.2,117201.0,148.3472,149.1007,148.1408,149.1007,117201.0
2020-07-10 11:30:00,166.17,166.72,166.13,166.35,119031.0,149.0738,149.5672,149.0379,149.2353,119031.0
2020-07-10 12:00:00,166.31,166.66,165.96,165.98,47475.0,149.1994,149.5134,148.8854,148.9034,47475.0
2020-07-10 12:30:00,165.99,166.37,165.39,166.18,71823.0,148.9123,149.2533,148.3741,149.0828,71823.0
2020-07-10 13:00:00,166.2,166.34,165.89,165.96,59732.0,149.1007,149.2263,148.8226,148.8854,59732.0
2020-07-10 13:30:00,165.98,166.64,165.87,166.62,80414.0,148.9034,149.4955,148.8047,149.4775,80414.0
2020-07-10 14:00:00,166.62,166.76,166.34,166.62,56102.0,149.4775,149.6031,149.2263,149.4775,56102.0
2020-07-10 14:30:00,166.65,167.26,166.58,166.94,69449.0,149.5044,150.0517,149.4416,149.7646,69449.0
2020-07-10 15:00:00,166.91,167.04,166.53,166.83,109212.0,149.7377,149.8543,149.3968,149.6659,109212.0
2020-07-10 15:30:00,166.85,167.16,166.34,166.39,293137.0,149.6839,149.962,149.2263,149.2712,293137.0
2020-07-13 09:30:00,168.23,168.69,166.93,167.01,125452.0,150.9219,151.3346,149.7556,149.8274,125452.0
2020-07-13 10:00:00,166.72,168.49,166.71,168.31,135598.0,149.5672,151.1551,149.5583,150.9937,135598.0
2020-07-13 10:30:00,168.34,169.25,168.14,169.04,164219.0,151.0206,151.8369,150.8411,151.6486,164219.0
2020-07-13 11:00:00,169.05,169.69,169.04,169.62,55400.0,151.6575,152.2317,151.6486,152.1689,55400.0
2020-07-13 11:30:00,169.65,169.71,168.95,169.34,71067.0,152.1958,152.2496,151.5678,151.9177,71067.0
2020-07-13 12:00:00,169.38,169.52,168.97,169.19,100026.0,151.9536,152.0792,151.5858,151.7831,100026.0
2020-07-13 12:30:00,169.19,169.54,168.95,169.49,91151.0,151.7831,152.0971,151.5678,152.0523,91151.0
2020-07-13 13:00:00,169.5,169.97,169.28,169.78,206857.0,152.0612,152.4829,151.8639,152.3124,206857.0
2020-07-13 13:30:00,169.81,170.75,169.81,170.68,86391.0,152.3393,153.1826,152.3393,153.1198,86391.0
2020-07-13 14:00:00,170.63,170.76,170.12,170.32,97860.0,153.075,153.1916,152.6174,152.7969,97860.0
2020-07-13 14:30:00,170.31,170.95,170.27,170.83,172415.0,152.7879,153.362,152.752,153.2544,172415.0
2020-07-13 15:00:00,170.82,170.97,169.84,170.06,152427.0,153.2454,153.38,152.3662,152.5636,152427.0
2020-07-13 15:30:00,170.03,170.17,168.52,169.21,505410.0,152.5367,152.6623,151.1821,151.8011,505410.0
2020-07-14 09:30:00,168.26,169.78,168.01,169.74,131000.0,150.9488,152.3124,150.7245,152.2765,131000.0
2020-07-14 10:00:00,169.8,170.24,168.93,170.05,190775.0,152.3304,152.7251,151.5499,152.5546,190775.0
2020-07-14 10:30:00,170.1,170.8,169.89,170.53,269579.0,152.5995,153.2275,152.4111,152.9853,269579.0
2020-07-14 11:00:00,170.58,171.3,170.45,170.72,82925.0,153.0301,153.676,152.9135,153.1557,82925.0
2020-07-14 11:30:00,170.63,171.12,170.45,170.73,73539.0,153.075,153.5146,152.9135,153.1647,73539.0
2020-07-14 12:00:00,170.76,171.08,170.59,170.89,48304.0,153.1916,153.4787,153.0391,153.3082,48304.0
2020-07-14 12:30:00,170.91,171.24,170.81,170.84,45991.0,153.3262,153.6222,153.2365,153.2634,45991.0
2020-07-14 13:00:00,170.87,171.0,170.53,170.72,111083.0,153.2903,153.4069,152.9853,153.1557,111083.0
2020-07-14 13:30:00,170.68,171.82,170.65,171.34,61120.0,153.1198,154.1425,153.0929,153.7119,61120.0
2020-07-14 14:00:00,171.31,172.07,171.06,171.82,113299.0,153.685,154.3668,153.4607,154.1425,113299.0
2020-07-14 14:30:00,171.81,172.01,171.48,171.81,85532.0,154.1336,154.313,153.8375,154.1336,85532.0
2020-07-14 15:00:00,171.81,172.38,171.51,172.24,198408.0,154.1336,154.6449,153.8644,154.5193,198408.0
2020-07-14 15:30:00,172.25,172.59,171.78,171.89,429771.0,154.5283,154.8333,154.1067,154.2053,429771.0
2020-07-15 09:30:00,174.77,174.98,173.45,173.89,218160.0,156.789,156.9774,155.6048,155.9996,218160.0
2020-07-15 10:00:00,173.95,174.48,173.42,174.48,100552.0,156.0534,156.5289,155.5779,156.5289,100552.0
2020-07-15 10:30:00,174.48,175.09,174.35,174.53,77664.0,156.5289,157.0761,156.4122,156.5737,77664.0
2020-07-15 11:00:00,174.62,174.88,174.12,174.83,128642.0,156.6545,156.8877,156.2059,156.8429,128642.0
2020-07-15 11:30:00,174.95,175.48,174.59,174.59,71512.0,156.9505,157.426,156.6276,156.6276,71512.0
2020-07-15 12:00:00,174.59,175.2,174.32,174.82,97461.0,156.6276,157.1748,156.3853,156.8339,97461.0
2020-07-15 12:30:00,174.79,174.86,173.87,174.16,94070.0,156.807,156.8698,155.9816,156.2418,94070.0
2020-07-15 13:00:00,174.16,174.48,174.12,174.37,64333.0,156.2418,156.5289,156.2059,156.4302,64333.0
2020-07-15 13:30:00,174.37,174.44,173.93,174.03,84133.0,156.4302,156.493,156.0355,156.1252,84133.0
2020-07-15 14:00:00,174.02,174.62,173.84,174.19,83663.0,156.1162,156.6545,155.9547,156.2687,83663.0
2020-07-15 14:30:00,174.16,174.46,173.87,173.88,87006.0,156.2418,156.5109,155.9816,155.9906,87006.0
2020-07-15 15:00:00,173.84,174.3,173.61,174.28,88929.0,155.9547,156.3674,155.7484,156.3494,88929.0
2020-07-15 15:30:00,174.31,175.24,174.28,174.4,332808.0,156.3764,157.2107,156.3494,156.4571,332808.0
2020-07-16 09:30:00,174.22,175.94,173.97,175.54,153015.0,156.2956,157.8387,156.0713,157.4798,153015.0
2020-07-16 10:00:00,175.6,177.7,175.6,177.57,187482.0,157.5336,159.4176,157.5336,159.301,187482.0
2020-07-16 10:30:00,177.59,178.38,177.27,178.08,222558.0,159.3189,160.0276,159.0318,159.7585,222558.0
2020-07-16 11:00:00,178.06,178.22,177.61,177.73,209151.0,159.7405,159.8841,159.3368,159.4445,209151.0
2020-07-16 11:30:00,177.73,177.96,177.41,177.58,162619.0,159.4445,159.6508,159.1574,159.3099,162619.0
2020-07-16 12:00:00,177.57,177.63,176.45,176.78,102156.0,159.301,159.3548,158.2962,158.5922,102156.0
2020-07-16 12:30:00,176.79,177.05,176.31,176.49,78706.0,158.6012,158.8345,158.1706,158.3321,78706.0
2020-07-16 13:00:00,176.47,176.88,176.37,176.63,67831.0,158.3141,158.6819,158.2244,158.4577,67831.0
2020-07-16 13:30:00,176.64,176.92,176.52,176.71,135655.0,158.4666,158.7178,158.359,158.5294,135655.0
2020-07-16 14:00:00,176.66,177.01,176.64,176.83,98330.0,158.4846,158.7986,158.4666,158.6371,98330.0
2020-07-16 14:30:00,176.79,176.83,176.14,176.23,126654.0,158.6012,158.6371,158.0181,158.0988,126654.0
2020-07-16 15:00:00,176.25,177.02,176.07,177.0,141874.0,158.1168,158.8075,157.9553,158.7896,141874.0
2020-07-16 15:30:00,176.98,177.17,176.54,176.86,329972.0,158.7717,158.9421,158.3769,158.664,329972.0
2020-07-17 09:30:00,177.84,180.01,176.89,180.0,358860.0,159.5432,161.4899,158.6909,161.481,358860.0
2020-07-17 10:00:00,179.94,180.09,178.45,178.72,292897.0,161.4271,161.5617,160.0904,160.3326,292897.0
2020-07-17 10:30:00,178.7,179.27,178.66,179.01,108933.0,160.3147,160.8261,160.2788,160.5928,108933.0
2020-07-17 11:00:00,178.95,180.08,178.84,180.05,193551.0,160.539,161.5527,160.4403,161.5258,193551.0
2020-07-17 11:30:00,180.03,180.7,179.6,180.57,252599.0,161.5079,162.1089,161.1221,161.9923,252599.0
2020-07-17 12:00:00,180.53,181.33,180.5,181.29,263886.0,161.9564,162.6741,161.9295,162.6382,263886.0
2020-07-17 12:30:00,181.27,181.52,180.9,181.16,405823.0,162.6203,162.8446,162.2884,162.5216,405823.0
2020-07-17 13:00:00,181.16,181.24,180.81,181.17,202745.0,162.5216,162.5934,162.2076,162.5306,202745.0
2020-07-17 13:30:00,181.19,181.83,181.11,181.54,226080.0,162.5485,163.1227,162.4767,162.8625,226080.0
2020-07-17 14:00:00,181.53,182.23,181.49,181.78,215979.0,162.8535,163.4815,162.8177,163.0778,215979.0
2020-07-17 14:30:00,181.78,181.82,181.27,181.51,294013.0,163.0778,163.1137,162.6203,162.8356,294013.0
2020-07-17 15:00:00,181.51,182.17,181.47,182.17,383490.0,162.8356,163.4277,162.7997,163.4277,383490.0
2020-07-17 15:30:00,182.18,182.52,181.16,181.25,754509.0,163.4367,163.7417,162.5216,162.6023,754509.0
2020-07-20 09:30:00,180.44,181.04,177.18,177.78,213818.0,161.8757,162.414,158.9511,159.4894,213818.0
2020-07-20 10:00:00,177.75,178.24,177.32,178.21,160017.0,159.4624,159.902,159.0767,159.8751,160017.0
2020-07-20 10:30:00,178.22,178.8,178.04,178.14,110803.0,159.8841,160.4044,159.7226,159.8123,110803.0
2020-07-20 11:00:00,178.12,178.5,177.76,177.97,243277.0,159.7944,160.1353,159.4714,159.6598,243277.0
2020-07-20 11:30:00,177.91,178.18,177.58,177.61,97515.0,159.606,159.8482,159.3099,159.3368,97515.0
2020-07-20 12:00:00,177.6,177.69,177.1,177.21,86665.0,159.3279,159.4086,158.8793,158.978,86665.0
2020-07-20 12:30:00,177.21,177.41,176.29,176.43,121402.0,158.978,159.1574,158.1526,158.2782,121402.0
2020-07-20 13:00:00,176.42,177.45,176.3,177.3,94916.0,158.2693,159.1933,158.1616,159.0587,94916.0
2020-07-20 13:30:00,177.3,177.41,176.99,177.37,79223.0,159.0587,159.1574,158.7806,159.1215,79223.0
2020-07-20 14:00:00,177.37,177.38,176.68,177.17,78830.0,159.1215,159.1305,158.5025,158.9421,78830.0
2020-07-20 14:30:00,177.19,177.59,177.02,177.07,126994.0,158.9601,159.3189,158.8075,158.8524,126994.0
2020-07-20 15:00:00,177.08,177.64,176.88,177.62,121322.0,158.8614,159.3638,158.6819,159.3458,121322.0
2020-07-20 15:30:00,177.61,178.18,177.32,177.39,340107.0,159.3368,159.8482,159.0767,159.1395,340107.0
2020-07-21 09:30:00,178.0,180.17,177.83,178.66,211887.0,159.6867,161.6335,159.5342,160.2788,211887.0
2020-07-21 10:00:00,178.68,180.02,178.36,179.25,166885.0,160.2968,161.4989,160.0097,160.8081,166885.0
2020-07-21 10:30:00,179.22,180.21,179.16,180.02,75123.0,160.7812,161.6693,160.7274,161.4989,75123.0
2020-07-21 11:00:00,180.04,180.29,179.74,180.15,78816.0,161.5168,161.7411,161.2477,161.6155,78816.0
2020-07-21 11:30:00,180.16,180.4,179.89,180.07,68130.0,161.6245,161.8398,161.3823,161.5437,68130.0
2020-07-21 12:00:00,180.07,180.18,179.25,179.6,71133.0,161.5437,161.6424,160.8081,161.1221,71133.0
2020-07-21 12:30:00,179.54,179.86,179.27,179.43,63173.0,161.0683,161.3554,160.8261,160.9696,63173.0
2020-07-21 13:00:00,179.42,179.54,179.16,179.35,59485.0,160.9606,161.0683,160.7274,160.8978,59485.0
2020-07-21 13:30:00,179.33,179.69,179.24,179.53,70833.0,160.8799,161.2028,160.7991,161.0593,70833.0
2020-07-21 14:00:00,179.59,179.77,179.0,179.18,79386.0,161.1131,161.2746,160.5838,160.7453,79386.0
2020-07-21 14:30:00,179.15,179.38,178.86,178.9,57214.0,160.7184,160.9247,160.4582,160.4941,57214.0
2020-07-21 15:00:00,178.89,178.95,178.35,178.41,110196.0,160.4852,160.539,160.0007,160.0545,110196.0
2020-07-21 15:30:00,178.44,178.91,178.02,178.68,253279.0,160.0814,160.5031,159.7047,160.2968,253279.0
2020-07-22 09:30:00,177.34,180.37,177.17,180.29,215876.0,159.0946,161.8129,158.9421,161.7411,215876.0
2020-07-22 10:00:00,180.22,180.49,179.38,179.66,165790.0,161.6783,161.9205,160.9247,161.1759,165790.0
2020-07-22 10:30:00,179.77,180.24,179.66,179.74,115986.0,161.2746,161.6963,161.1759,161.2477,115986.0
2020-07-22 11:00:00,179.74,179.88,179.27,179.5,128708.0,161.2477,161.3733,160.8261,161.0324,128708.0
2020-07-22 11:30:00,179.51,179.75,179.2,179.25,76481.0,161.0414,161.2567,160.7633,160.8081,76481.0
2020-07-22 12:00:00,179.27,179.83,179.22,179.36,72204.0,160.8261,161.3284,160.7812,160.9068,72204.0
2020-07-22 12:30:00,179.32,179.46,178.97,179.08,95853.0,160.8709,160.9965,160.5569,160.6556,95853.0
2020-07-22 13:00:00,179.05,179.06,178.56,178.71,130043.0,160.6287,160.6377,160.1891,160.3237,130043.0
2020-07-22 13:30:00,178.72,178.75,178.01,178.03,103141.0,160.3326,160.3596,159.6957,159.7136,103141.0
2020-07-22 14:00:00,178.04,178.36,177.92,178.29,81071.0,159.7226,160.0097,159.6149,159.9469,81071.0
2020-07-22 14:30:00,178.26,178.3,177.87,178.05,100874.0,159.92,159.9559,159.5701,159.7316,100874.0
2020-07-22 15:00:00,178.08,179.23,177.83,179.02,220044.0,159.7585,160.7902,159.5342,160.6018,220044.0
2020-07-22 15:30:00,179.03,179.46,178.3,179.44,460607.0,160.6107,160.9965,159.9559,160.9786,460607.0
2020-07-23 09:30:00,178.77,179.52,175.93,176.4,332475.0,160.3775,161.0503,157.8297,158.2513,332475.0
2020-07-23 10:00:00,176.28,176.59,175.14,175.5,244506.0,158.1437,158.4218,157.121,157.4439,244506.0
2020-07-23 10:30:00,175.56,175.85,174.75,174.97,198500.0,157.4978,157.7579,156.7711,156.9685,198500.0
2020-07-23 11:00:00,174.92,175.28,174.0,174.45,217438.0,156.9236,157.2466,156.0983,156.502,217438.0
2020-07-23 11:30:00,174.47,174.91,173.76,174.9,204044.0,156.5199,156.9146,155.8829,156.9057,204044.0
2020-07-23 12:00:00,174.88,174.93,173.61,173.89,173456.0,156.8877,156.9326,155.7484,155.9996,173456.0
2020-07-23 12:30:00,173.94,174.15,173.49,173.71,134217.0,156.0444,156.2328,155.6407,155.8381,134217.0
2020-07-23 13:00:00,173.71,173.79,173.43,173.55,102104.0,155.8381,155.9099,155.5869,155.6945,102104.0
2020-07-23 13:30:00,173.51,174.05,173.27,174.05,153216.0,155.6587,156.1431,155.4434,156.1431,153216.0
2020-07-23 14:00:00,174.12,174.85,173.7,173.96,112995.0,156.2059,156.8608,155.8291,156.0624,112995.0
2020-07-23 14:30:00,173.96,174.26,172.84,173.76,164392.0,156.0624,156.3315,155.0576,155.8829,164392.0
2020-07-23 15:00:00,173.77,174.61,173.74,174.44,239866.0,155.8919,156.6455,155.865,156.493,239866.0
2020-07-23 15:30:00,174.44,175.52,174.04,175.01,558987.0,156.493,157.4619,156.1341,157.0043,558987.0
2020-07-24 09:30:00,175.64,176.65,174.72,175.82,201559.0,157.5695,158.4756,156.7442,157.731,201559.0
2020-07-24 10:00:00,175.83,176.45,175.55,175.76,163574.0,157.74,158.2962,157.4888,157.6772,163574.0
2020-07-24 10:30:00,175.79,176.95,175.79,176.66,178592.0,157.7041,158.7447,157.7041,158.4846,178592.0
2020-07-24 11:00:00,176.66,177.07,176.36,176.71,137507.0,158.4846,158.8524,158.2154,158.5294,137507.0
2020-07-24 11:30:00,176.71,176.89,176.32,176.46,180072.0,158.5294,158.6909,158.1796,158.3052,180072.0
2020-07-24 12:00:00,176.46,176.69,176.05,176.61,116516.0,158.3052,158.5115,157.9373,158.4397,116516.0
2020-07-24 12:30:00,176.62,176.77,176.27,176.66,89508.0,158.4487,158.5833,158.1347,158.4846,89508.0
2020-07-24 13:00:00,176.64,176.83,176.3,176.45,82729.0,158.4666,158.6371,158.1616,158.2962,82729.0
2020-07-24 13:30:00,176.49,176.54,176.01,176.09,53200.0,158.3321,158.3769,157.9015,157.9732,53200.0
2020-07-24 14:00:00,176.11,176.38,175.84,176.36,62714.0,157.9912,158.2334,157.7489,158.2154,62714.0
2020-07-24 14:30:00,176.35,176.46,176.09,176.25,68027.0,158.2065,158.3052,157.9732,158.1168,68027.0
2020-07-24 15:00:00,176.25,176.52,175.81,176.12,112636.0,158.1168,158.359,157.722,158.0001,112636.0
2020-07-24 15:30:00,176.12,176.42,175.64,176.11,261854.0,158.0001,158.2693,157.5695,157.9912,261854.0
2020-07-27 09:30:00,175.57,176.94,175.06,176.94,320356.0,157.5067,158.7358,157.0492,158.7358,320356.0
2020-07-27 10:00:00,176.9,178.09,176.82,177.82,188964.0,158.6999,159.7675,158.6281,159.5252,188964.0
2020-07-27 10:30:00,177.8,179.24,177.49,178.86,200217.0,159.5073,160.7991,159.2292,160.4582,200217.0
2020-07-27 11:00:00,178.81,178.85,177.58,177.69,149854.0,160.4134,160.4493,159.3099,159.4086,149854.0
2020-07-27 11:30:00,177.72,177.84,176.8,176.87,64708.0,159.4355,159.5432,158.6102,158.673,64708.0
2020-07-27 12:00:00,176.89,177.25,176.72,177.18,52916.0,158.6909,159.0139,158.5384,158.9511,52916.0
2020-07-27 12:30:00,177.18,177.3,176.87,177.11,71372.0,158.9511,159.0587,158.673,158.8883,71372.0
2020-07-27 13:00:00,177.12,177.14,176.3,176.3,59157.0,158.8973,158.9152,158.1616,158.1616,59157.0
2020-07-27 13:30:00,176.32,176.86,176.31,176.49,71031.0,158.1796,158.664,158.1706,158.3321,71031.0
2020-07-27 14:00:00,176.47,176.61,176.24,176.41,89125.0,158.3141,158.4397,158.1078,158.2603,89125.0
2020-07-27 14:30:00,176.41,176.67,176.32,176.37,89158.0,158.2603,158.4936,158.1796,158.2244,89158.0
2020-07-27 15:00:00,176.39,177.25,176.35,177.21,169157.0,158.2424,159.0139,158.2065,158.978,169157.0
2020-07-27 15:30:00,177.22,177.59,176.81,176.83,281417.0,158.987,159.3189,158.6191,158.6371,281417.0
2020-07-28 09:30:00,176.36,177.28,174.8,175.15,87601.0,158.2154,159.0408,156.8159,157.1299,87601.0
2020-07-28 10:00:00,175.14,176.46,175.14,176.33,102069.0,157.121,158.3052,157.121,158.1885,102069.0
2020-07-28 10:30:00,176.34,176.4,175.53,175.73,112184.0,158.1975,158.2513,157.4708,157.6503,112184.0
2020-07-28 11:00:00,175.68,175.89,175.22,175.46,97777.0,157.6054,157.7938,157.1927,157.408,97777.0
2020-07-28 11:30:00,175.48,175.98,175.36,175.7,74583.0,157.426,157.8745,157.3183,157.6233,74583.0
2020-07-28 12:00:00,175.74,175.82,175.28,175.48,75797.0,157.6592,157.731,157.2466,157.426,75797.0
2020-07-28 12:30:00,175.53,175.62,175.23,175.61,62247.0,157.4708,157.5516,157.2017,157.5426,62247.0
2020-07-28 13:00:00,175.64,175.93,175.55,175.62,43525.0,157.5695,157.8297,157.4888,157.5516,43525.0
2020-07-28 13:30:00,175.63,176.13,175.63,176.13,60641.0,157.5606,158.0091,157.5606,158.0091,60641.0
2020-07-28 14:00:00,176.12,176.31,175.67,175.68,88694.0,158.0001,158.1706,157.5964,157.6054,88694.0
2020-07-28 14:30:00,175.7,175.74,175.18,175.21,70280.0,157.6233,157.6592,157.1568,157.1838,70280.0
2020-07-28 15:00:00,175.25,175.38,174.48,174.55,110883.0,157.2196,157.3363,156.5289,156.5917,110883.0
2020-07-28 15:30:00,174.55,174.7,174.08,174.37,259424.0,156.5917,156.7262,156.17,156.4302,259424.0
2020-07-29 09:30:00,174.59,177.46,174.29,177.3,214184.0,156.6276,159.2023,156.3584,159.0587,214184.0
2020-07-29 10:00:00,177.27,177.87,176.97,177.47,136244.0,159.0318,159.5701,158.7627,159.2112,136244.0
2020-07-29 10:30:00,177.49,178.2,177.13,178.13,138975.0,159.2292,159.8661,158.9062,159.8033,138975.0
2020-07-29 11:00:00,178.13,178.15,177.06,177.96,97544.0,159.8033,159.8213,158.8434,159.6508,97544.0
2020-07-29 11:30:00,177.92,177.92,177.1,177.1,115761.0,159.6149,159.6149,158.8793,158.8793,115761.0
2020-07-29 12:00:00,177.03,177.06,176.38,176.91,72579.0,158.8165,158.8434,158.2334,158.7089,72579.0
2020-07-29 12:30:00,176.9,177.12,176.66,176.71,91924.0,158.6999,158.8973,158.4846,158.5294,91924.0
2020-07-29 13:00:00,176.72,177.38,176.51,177.26,47933.0,158.5384,159.1305,158.35,159.0229,47933.0
2020-07-29 13:30:00,177.29,177.94,177.26,177.7,55178.0,159.0498,159.6329,159.0229,159.4176,55178.0
2020-07-29 14:00:00,177.73,178.26,177.29,178.02,84350.0,159.4445,159.92,159.0498,159.7047,84350.0
2020-07-29 14:30:00,178.03,178.28,177.68,177.69,78661.0,159.7136,159.9379,159.3996,159.4086,78661.0
2020-07-29 15:00:00,177.69,178.36,177.48,178.12,89576.0,159.4086,160.0097,159.2202,159.7944,89576.0
2020-07-29 15:30:00,178.1,178.38,177.36,177.97,228415.0,159.7764,160.0276,159.1126,159.6598,228415.0
2020-07-30 09:30:00,175.87,176.42,173.35,173.37,118681.0,157.7759,158.2693,155.5151,155.5331,118681.0
2020-07-30 10:00:00,173.23,173.79,172.67,172.75,196631.0,155.4075,155.9099,154.9051,154.9769,196631.0
2020-07-30 10:30:00,172.77,173.63,172.64,173.51,98369.0,154.9948,155.7663,154.8782,155.6587,98369.0
2020-07-30 11:00:00,173.47,174.25,173.29,174.07,95500.0,155.6228,156.3225,155.4613,156.161,95500.0
2020-07-30 11:30:00,174.08,174.24,173.86,174.05,63037.0,156.17,156.3136,155.9727,156.1431,63037.0
2020-07-30 12:00:00,174.05,174.41,173.66,173.97,82050.0,156.1431,156.4661,155.7932,156.0713,82050.0
2020-07-30 12:30:00,174.0,174.11,173.18,173.3,51665.0,156.0983,156.1969,155.3626,155.4703,51665.0
2020-07-30 13:00:00,173.27,173.79,173.27,173.37,63587.0,155.4434,155.9099,155.4434,155.5331,63587.0
2020-07-30 13:30:00,173.35,173.36,172.89,173.17,71441.0,155.5151,155.5241,155.1025,155.3536,71441.0
2020-07-30 14:00:00,173.18,173.63,173.08,173.56,253392.0,155.3626,155.7663,155.2729,155.7035,253392.0
2020-07-30 14:30:00,173.54,174.2,173.36,173.43,131566.0,155.6856,156.2777,155.5241,155.5869,131566.0
2020-07-30 15:00:00,173.44,173.67,172.8,173.15,145267.0,155.5959,155.8022,155.0217,155.3357,145267.0
2020-07-30 15:30:00,173.23,173.27,172.37,172.78,426311.0,155.4075,155.4434,154.636,155.0038,426311.0
2020-07-31 09:30:00,172.57,172.62,171.12,171.73,137946.0,154.8154,154.8602,153.5146,154.0618,137946.0
2020-07-31 10:00:00,171.63,171.74,169.57,169.57,189278.0,153.9721,154.0708,152.124,152.124,189278.0
2020-07-31 10:30:00,169.57,169.94,169.37,169.81,111835.0,152.124,152.456,151.9446,152.3393,111835.0
2020-07-31 11:00:00,169.79,170.0,169.09,169.68,108693.0,152.3214,152.5098,151.6934,152.2227,108693.0
2020-07-31 11:30:00,169.7,169.7,169.08,169.32,142080.0,152.2407,152.2407,151.6844,151.8997,142080.0
2020-07-31 12:00:00,169.3,169.31,168.7,168.74,69943.0,151.8818,151.8908,151.3435,151.3794,69943.0
2020-07-31 12:30:00,168.71,168.78,167.74,168.03,120105.0,151.3525,151.4153,150.4823,150.7425,120105.0
2020-07-31 13:00:00,168.01,168.13,167.61,167.99,112924.0,150.7245,150.8322,150.3657,150.7066,112924.0
2020-07-31 13:30:00,167.98,168.48,167.72,168.04,290098.0,150.6976,151.1462,150.4644,150.7514,290098.0
2020-07-31 14:00:00,168.01,168.22,167.57,168.06,67765.0,150.7245,150.9129,150.3298,150.7694,67765.0
2020-07-31 14:30:00,168.09,169.03,168.04,168.97,87818.0,150.7963,151.6396,150.7514,151.5858,87818.0
2020-07-31 15:00:00,169.0,173.31,168.92,173.16,503357.0,151.6127,155.4792,151.5409,155.3447,503357.0
2020-07-31 15:30:00,173.17,173.69,171.34,173.37,906736.0,155.3536,155.8201,153.7119,155.5331,906736.0
2020-08-03 09:30:00,173.86,174.44,171.66,171.66,151393.0,155.9727,156.493,153.999,153.999,151393.0
2020-08-03 10:00:00,171.74,172.88,171.73,172.63,157097.0,154.0708,155.0935,154.0618,154.8692,157097.0
2020-08-03 10:30:00,172.63,172.79,171.83,171.98,94295.0,154.8692,155.0127,154.1515,154.2861,94295.0
2020-08-03 11:00:00,171.97,172.3,171.92,172.18,73655.0,154.2771,154.5732,154.2322,154.4655,73655.0
2020-08-03 11:30:00,172.18,173.25,172.16,172.92,66022.0,154.4655,155.4254,154.4476,155.1294,66022.0
2020-08-03 12:00:00,172.95,173.55,172.92,173.18,103275.0,155.1563,155.6945,155.1294,155.3626,103275.0
2020-08-03 12:30:00,173.16,173.46,172.91,172.92,62482.0,155.3447,155.6138,155.1204,155.1294,62482.0
2020-08-03 13:00:00,172.96,173.07,172.57,172.99,52857.0,155.1653,155.2639,154.8154,155.1922,52857.0
2020-08-03 13:30:00,173.04,173.47,172.98,173.29,50268.0,155.237,155.6228,155.1832,155.4613,50268.0
2020-08-03 14:00:00,173.29,173.38,173.01,173.13,48561.0,155.4613,155.542,155.2101,155.3178,48561.0
2020-08-03 14:30:00,173.1,173.12,172.53,172.65,55299.0,155.2908,155.3088,154.7795,154.8871,55299.0
2020-08-03 15:00:00,172.65,172.77,172.3,172.32,71468.0,154.8871,154.9948,154.5732,154.5911,71468.0
2020-08-03 15:30:00,172.33,172.42,171.76,172.09,239080.0,154.6001,154.6808,154.0887,154.3848,239080.0
2020-08-04 09:30:00,171.88,173.09,171.56,172.8,99755.0,154.1964,155.2819,153.9093,155.0217,99755.0
2020-08-04 10:00:00,172.93,173.02,172.12,172.22,59269.0,155.1383,155.2191,154.4117,154.5014,59269.0
2020-08-04 10:30:00,172.23,172.39,171.44,172.27,104001.0,154.5104,154.6539,153.8016,154.5462,104001.0
2020-08-04 11:00:00,172.28,172.47,171.98,172.4,46329.0,154.5552,154.7257,154.2861,154.6629,46329.0
2020-08-04 11:30:00,172.34,172.49,172.02,172.03,43779.0,154.609,154.7436,154.322,154.3309,43779.0
2020-08-04 12:00:00,172.07,172.08,171.68,172.0,32955.0,154.3668,154.3758,154.0169,154.304,32955.0
2020-08-04 12:30:00,172.01,172.25,171.88,171.96,42966.0,154.313,154.5283,154.1964,154.2681,42966.0
2020-08-04 13:00:00,171.96,172.21,171.94,172.08,54024.0,154.2681,154.4924,154.2502,154.3758,54024.0
2020-08-04 13:30:00,172.08,172.24,171.84,172.16,53166.0,154.3758,154.5193,154.1605,154.4476,53166.0
2020-08-04 14:00:00,172.17,172.53,171.95,172.42,85671.0,154.4565,154.7795,154.2592,154.6808,85671.0
2020-08-04 14:30:00,172.44,173.5,172.35,173.47,88459.0,154.6988,155.6497,154.618,155.6228,88459.0
2020-08-04 15:00:00,173.47,173.58,173.16,173.29,100293.0,155.6228,155.7215,155.3447,155.4613,100293.0
2020-08-04 15:30:00,173.29,173.7,173.12,173.7,216312.0,155.4613,155.8291,155.3088,155.8291,216312.0
2020-08-05 09:30:00,174.47,175.94,174.28,175.44,130954.0,156.5199,157.8387,156.3494,157.3901,130954.0
2020-08-05 10:00:00,175.52,175.91,175.1,175.82,112783.0,157.4619,157.8117,157.0851,157.731,112783.0
2020-08-05 10:30:00,175.84,176.44,175.79,176.35,178179.0,157.7489,158.2872,157.7041,158.2065,178179.0
2020-08-05 11:00:00,176.35,177.15,176.33,176.66,247233.0,158.2065,158.9242,158.1885,158.4846,247233.0
2020-08-05 11:30:00,176.7,177.2,176.56,177.03,101781.0,158.5205,158.969,158.3949,158.8165,101781.0
2020-08-05 12:00:00,176.97,177.08,176.11,176.24,120546.0,158.7627,158.8614,157.9912,158.1078,120546.0
2020-08-05 12:30:00,176.23,176.8,176.12,176.75,83581.0,158.0988,158.6102,158.0001,158.5653,83581.0
2020-08-05 13:00:00,176.76,177.21,176.72,177.2,161125.0,158.5743,158.978,158.5384,158.969,161125.0
2020-08-05 13:30:00,177.22,177.99,177.0,177.28,322889.0,158.987,159.6777,158.7896,159.0408,322889.0
2020-08-05 14:00:00,177.29,177.65,177.28,177.45,75213.0,159.0498,159.3727,159.0408,159.1933,75213.0
2020-08-05 14:30:00,177.43,177.63,177.32,177.45,108025.0,159.1754,159.3548,159.0767,159.1933,108025.0
2020-08-05 15:00:00,177.45,177.61,177.28,177.31,114884.0,159.1933,159.3368,159.0408,159.0677,114884.0
2020-08-05 15:30:00,177.31,177.74,177.16,177.48,341266.0,159.0677,159.4535,158.9331,159.2202,341266.0
2020-08-06 09:30:00,177.73,178.64,177.2,178.22,123107.0,159.4445,160.2609,158.969,159.8841,123107.0
2020-08-06 10:00:00,178.21,178.76,177.74,178.58,62024.0,159.8751,160.3685,159.4535,160.207,62024.0
2020-08-06 10:30:00,178.51,179.22,178.14,178.44,115331.0,160.1442,160.7812,159.8123,160.0814,115331.0
2020-08-06 11:00:00,178.57,180.28,178.57,179.61,304015.0,160.1981,161.7321,160.1981,161.1311,304015.0
2020-08-06 11:30:00,179.57,180.11,179.4,179.93,92661.0,161.0952,161.5796,160.9427,161.4182,92661.0
2020-08-06 12:00:00,179.93,180.57,179.88,179.98,94763.0,161.4182,161.9923,161.3733,161.463,94763.0
2020-08-06 12:30:00,179.97,179.99,179.27,179.34,42752.0,161.454,161.472,160.8261,160.8889,42752.0
2020-08-06 13:00:00,179.34,179.54,179.26,179.47,41382.0,160.8889,161.0683,160.8171,161.0055,41382.0
2020-08-06 13:30:00,179.49,179.68,179.38,179.46,41428.0,161.0234,161.1939,160.9247,160.9965,41428.0
2020-08-06 14:00:00,179.44,179.63,179.16,179.19,54210.0,160.9786,161.149,160.7274,160.7543,54210.0
2020-08-06 14:30:00,179.24,179.49,179.21,179.23,56556.0,160.7991,161.0234,160.7722,160.7902,56556.0
2020-08-06 15:00:00,179.25,179.57,179.2,179.32,81513.0,160.8081,161.0952,160.7633,160.8709,81513.0
2020-08-06 15:30:00,179.34,179.93,179.13,179.59,218260.0,160.8889,161.4182,160.7005,161.1131,218260.0
2020-08-07 09:30:00,179.68,179.86,179.15,179.45,185364.0,161.1939,161.3554,160.7184,160.9875,185364.0
2020-08-07 10:00:00,179.54,180.23,179.44,179.96,69272.0,161.0683,161.6873,160.9786,161.4451,69272.0
2020-08-07 10:30:00,179.98,180.28,179.79,179.79,56908.0,161.463,161.7321,161.2926,161.2926,56908.0
2020-08-07 11:00:00,179.87,180.58,179.78,180.55,55944.0,161.3643,162.0013,161.2836,161.9744,55944.0
2020-08-07 11:30:00,180.55,181.52,180.55,181.4,174115.0,161.9744,162.8446,161.9744,162.7369,174115.0
2020-08-07 12:00:00,181.33,181.5,181.12,181.33,59257.0,162.6741,162.8266,162.4857,162.6741,59257.0
2020-08-07 12:30:00,181.32,181.43,181.17,181.34,88565.0,162.6651,162.7638,162.5306,162.6831,88565.0
2020-08-07 13:00:00,181.36,182.27,181.36,182.19,84004.0,162.701,163.5174,162.701,163.4456,84004.0
2020-08-07 13:30:00,182.2,182.62,182.2,182.27,72738.0,163.4546,163.8314,163.4546,163.5174,72738.0
2020-08-07 14:00:00,182.32,182.46,181.71,181.78,87458.0,163.5623,163.6879,163.015,163.0778,87458.0
2020-08-07 14:30:00,181.78,182.21,181.69,182.0,62885.0,163.0778,163.4636,162.9971,163.2752,62885.0
2020-08-07 15:00:00,181.98,182.22,181.81,182.04,92565.0,163.2572,163.4725,163.1047,163.3111,92565.0
2020-08-07 15:30:00,182.05,182.96,181.82,182.95,286256.0,163.32,164.1364,163.1137,164.1274,286256.0
2020-08-10 09:30:00,183.75,186.2,183.45,186.11,240836.0,164.8451,167.0431,164.576,166.9623,240836.0
2020-08-10 10:00:00,186.15,186.18,185.25,185.89,167734.0,166.9982,167.0251,166.1908,166.765,167734.0
2020-08-10 10:30:00,185.87,186.05,185.12,185.13,128555.0,166.747,166.9085,166.0742,166.0832,128555.0
2020-08-10 11:00:00,185.08,185.34,184.77,185.15,84775.0,166.0383,166.2716,165.7602,166.1011,84775.0
2020-08-10 11:30:00,185.15,185.52,184.98,185.45,69665.0,166.1011,166.433,165.9486,166.3702,69665.0
2020-08-10 12:00:00,185.42,185.68,185.03,185.31,116956.0,166.3433,166.5766,165.9934,166.2446,116956.0
2020-08-10 12:30:00,185.3,185.59,185.02,185.09,54025.0,166.2357,166.4958,165.9845,166.0473,54025.0
2020-08-10 13:00:00,185.13,185.77,185.1,185.77,68319.0,166.0832,166.6573,166.0562,166.6573,68319.0
2020-08-10 13:30:00,185.75,186.01,185.52,186.01,78816.0,166.6394,166.8726,166.433,166.8726,78816.0
2020-08-10 14:00:00,186.02,186.5,185.95,186.44,90659.0,166.8816,167.3122,166.8188,167.2584,90659.0
2020-08-10 14:30:00,186.45,186.73,186.34,186.72,89225.0,167.2674,167.5185,167.1687,167.5096,89225.0
2020-08-10 15:00:00,186.71,186.98,186.6,186.8,138671.0,167.5006,167.7428,167.4019,167.5813,138671.0
2020-08-10 15:30:00,186.78,187.28,186.67,186.78,501388.0,167.5634,168.012,167.4647,167.5634,501388.0
2020-08-11 09:30:00,189.66,191.99,188.66,191.55,569458.0,170.1471,172.2374,169.25,171.8426,569458.0
2020-08-11 10:00:00,191.52,192.86,191.37,192.86,293071.0,171.8157,173.0179,171.6812,173.0179,293071.0
2020-08-11 10:30:00,192.84,193.31,192.45,192.54,258039.0,172.9999,173.4216,172.65,172.7308,258039.0
2020-08-11 11:00:00,192.5,193.89,192.48,192.98,201557.0,172.6949,173.9419,172.677,173.1255,201557.0
2020-08-11 11:30:00,192.96,193.14,192.0,192.09,148140.0,173.1076,173.2691,172.2463,172.3271,148140.0
2020-08-11 12:00:00,192.11,192.14,191.68,191.94,101863.0,172.345,172.3719,171.9593,172.1925,101863.0
2020-08-11 12:30:00,191.92,192.01,191.38,191.83,68119.0,172.1746,172.2553,171.6901,172.0938,68119.0
2020-08-11 13:00:00,191.8,192.52,191.56,192.46,88939.0,172.0669,172.7128,171.8516,172.659,88939.0
2020-08-11 13:30:00,192.45,192.52,192.04,192.26,59550.0,172.65,172.7128,172.2822,172.4796,59550.0
2020-08-11 14:00:00,192.25,192.86,192.04,192.46,84315.0,172.4706,173.0179,172.2822,172.659,84315.0
2020-08-11 14:30:00,192.51,192.6,192.03,192.28,166346.0,172.7039,172.7846,172.2733,172.4975,166346.0
2020-08-11 15:00:00,192.27,192.41,190.76,191.28,198841.0,172.4886,172.6142,171.1339,171.6004,198841.0
2020-08-11 15:30:00,191.29,191.43,190.05,190.29,590794.0,171.6094,171.735,170.497,170.7123,590794.0
2020-08-12 09:30:00,191.86,192.85,191.02,191.26,145652.0,172.1208,173.0089,171.3672,171.5825,145652.0
2020-08-12 10:00:00,191.46,192.69,190.76,192.69,90573.0,171.7619,172.8654,171.1339,172.8654,90573.0
2020-08-12 10:30:00,192.73,193.26,192.38,193.02,117331.0,172.9012,173.3767,172.5873,173.1614,117331.0
2020-08-12 11:00:00,192.93,193.37,192.63,192.8,110574.0,173.0807,173.4754,172.8115,172.964,110574.0
2020-08-12 11:30:00,192.85,193.38,192.38,192.98,126052.0,173.0089,173.4844,172.5873,173.1255,126052.0
2020-08-12 12:00:00,192.95,193.5,192.83,193.03,163615.0,173.0986,173.592,172.991,173.1704,163615.0
2020-08-12 12:30:00,193.07,193.43,192.5,192.65,114850.0,173.2063,173.5292,172.6949,172.8295,114850.0
2020-08-12 13:00:00,192.67,192.75,191.24,191.7,125311.0,172.8474,172.9192,171.5645,171.9772,125311.0
2020-08-12 13:30:00,191.71,192.35,191.71,192.17,78772.0,171.9862,172.5603,171.9862,172.3989,78772.0
2020-08-12 14:00:00,192.19,192.43,191.94,192.26,86067.0,172.4168,172.6321,172.1925,172.4796,86067.0
2020-08-12 14:30:00,192.29,192.84,192.21,192.51,102879.0,172.5065,172.9999,172.4347,172.7039,102879.0
2020-08-12 15:00:00,192.51,192.89,192.32,192.76,131863.0,172.7039,173.0448,172.5334,172.9282,131863.0
2020-08-12 15:30:00,192.78,192.78,191.86,191.86,417577.0,172.9461,172.9461,172.1208,172.1208,417577.0
2020-08-13 09:30:00,190.0,191.68,189.82,190.9,133619.0,170.4521,171.9593,170.2906,171.2595,133619.0
2020-08-13 10:00:00,190.93,191.13,189.65,189.75,81890.0,171.2864,171.4659,170.1381,170.2278,81890.0
2020-08-13 10:30:00,189.67,190.01,189.15,189.33,97410.0,170.1561,170.4611,169.6896,169.851,97410.0
2020-08-13 11:00:00,189.33,189.99,189.28,189.81,70970.0,169.851,170.4431,169.8062,170.2817,70970.0
2020-08-13 11:30:00,189.75,189.88,189.32,189.46,59487.0,170.2278,170.3445,169.8421,169.9677,59487.0
2020-08-13 12:00:00,189.46,189.77,189.4,189.46,34704.0,169.9677,170.2458,169.9138,169.9677,34704.0
2020-08-13 12:30:00,189.43,189.78,189.32,189.58,35270.0,169.9408,170.2547,169.8421,170.0753,35270.0
2020-08-13 13:00:00,189.58,189.74,189.3,189.48,59552.0,170.0753,170.2189,169.8241,169.9856,59552.0
2020-08-13 13:30:00,189.45,189.71,189.09,189.56,59870.0,169.9587,170.192,169.6357,170.0574,59870.0
2020-08-13 14:00:00,189.59,189.96,189.4,189.6,63671.0,170.0843,170.4162,169.9138,170.0933,63671.0
2020-08-13 14:30:00,189.59,189.88,189.17,189.47,161048.0,170.0843,170.3445,169.7075,169.9766,161048.0
2020-08-13 15:00:00,189.47,190.09,189.36,189.79,81618.0,169.9766,170.5329,169.878,170.2637,81618.0
2020-08-13 15:30:00,189.77,189.85,189.22,189.72,304363.0,170.2458,170.3175,169.7524,170.2009,304363.0
2020-08-14 09:30:00,189.59,191.1,189.14,191.1,179688.0,170.0843,171.4389,169.6806,171.4389,179688.0
2020-08-14 10:00:00,191.11,191.7,190.55,191.62,80500.0,171.4479,171.9772,170.9455,171.9054,80500.0
2020-08-14 10:30:00,191.67,192.35,191.56,191.84,94856.0,171.9503,172.5603,171.8516,172.1028,94856.0
2020-08-14 11:00:00,191.84,192.69,191.46,192.65,78614.0,172.1028,172.8654,171.7619,172.8295,78614.0
2020-08-14 11:30:00,192.7,193.6,192.62,193.51,154502.0,172.8743,173.6817,172.8026,173.601,154502.0
2020-08-14 12:00:00,193.52,193.63,192.06,192.31,185975.0,173.61,173.7086,172.3002,172.5245,185975.0
2020-08-14 12:30:00,192.31,192.87,192.25,192.56,212220.0,172.5245,173.0268,172.4706,172.7487,212220.0
2020-08-14 13:00:00,192.56,193.46,192.5,192.89,201158.0,172.7487,173.5561,172.6949,173.0448,201158.0
2020-08-14 13:30:00,192.91,193.25,192.68,193.07,54090.0,173.0627,173.3677,172.8564,173.2063,54090.0
2020-08-14 14:00:00,193.07,193.3,192.85,193.09,50068.0,173.2063,173.4126,173.0089,173.2242,50068.0
2020-08-14 14:30:00,193.07,193.07,191.84,192.0,74580.0,173.2063,173.2063,172.1028,172.2463,74580.0
2020-08-14 15:00:00,192.0,192.09,191.39,191.56,83405.0,172.2463,172.3271,171.6991,171.8516,83405.0
2020-08-14 15:30:00,191.56,192.1,191.1,191.85,266748.0,171.8516,172.3361,171.4389,172.1118,266748.0
2020-08-17 09:30:00,193.0,194.62,192.39,193.5,228059.0,173.1435,174.5968,172.5962,173.592,228059.0
2020-08-17 10:00:00,193.54,193.9,192.36,193.73,127595.0,173.6279,173.9509,172.5693,173.7984,127595.0
2020-08-17 10:30:00,193.71,194.67,193.65,194.08,227758.0,173.7804,174.6416,173.7266,174.1123,227758.0
2020-08-17 11:00:00,194.07,194.35,193.82,194.01,127651.0,174.1034,174.3546,173.8791,174.0496,127651.0
2020-08-17 11:30:00,193.96,193.97,193.59,193.89,57098.0,174.0047,174.0137,173.6728,173.9419,57098.0
2020-08-17 12:00:00,193.81,194.2,193.29,193.6,113935.0,173.8701,174.22,173.4036,173.6817,113935.0
2020-08-17 12:30:00,193.6,194.83,193.58,194.61,315648.0,173.6817,174.7852,173.6638,174.5878,315648.0
2020-08-17 13:00:00,194.62,194.87,194.25,194.6,81574.0,174.5968,174.8211,174.2649,174.5788,81574.0
2020-08-17 13:30:00,194.61,195.04,194.47,195.0,124969.0,174.5878,174.9736,174.4622,174.9377,124969.0
2020-08-17 14:00:00,194.99,195.09,194.43,194.44,82814.0,174.9287,175.0184,174.4263,174.4353,82814.0
2020-08-17 14:30:00,194.45,194.54,193.76,193.84,52493.0,174.4443,174.525,173.8253,173.897,52493.0
2020-08-17 15:00:00,193.85,194.07,193.55,193.98,69565.0,173.906,174.1034,173.6369,174.0226,69565.0
2020-08-17 15:30:00,194.01,194.03,193.69,193.81,231344.0,174.0496,174.0675,173.7625,173.8701,231344.0
2020-08-18 09:30:00,194.0,194.39,192.41,192.67,157454.0,174.0406,174.3905,172.6142,172.8474,157454.0
2020-08-18 10:00:00,192.7,192.96,191.96,192.04,69397.0,172.8743,173.1076,172.2105,172.2822,69397.0
2020-08-18 10:30:00,192.03,192.06,191.28,191.45,69727.0,172.2733,172.3002,171.6004,171.7529,69727.0
2020-08-18 11:00:00,191.48,192.05,191.41,191.99,49805.0,171.7798,172.2912,171.717,172.2374,49805.0
2020-08-18 11:30:00,192.02,192.08,191.62,191.77,37988.0,172.2643,172.3181,171.9054,172.04,37988.0
2020-08-18 12:00:00,191.76,191.9,191.63,191.77,64173.0,172.031,172.1566,171.9144,172.04,64173.0
2020-08-18 12:30:00,191.74,191.81,191.35,191.72,28810.0,172.0131,172.0759,171.6632,171.9952,28810.0
2020-08-18 13:00:00,191.73,191.96,191.6,191.75,68308.0,172.0041,172.2105,171.8875,172.0221,68308.0
2020-08-18 13:30:00,191.76,192.04,191.66,191.78,35421.0,172.031,172.2822,171.9413,172.049,35421.0
2020-08-18 14:00:00,191.76,191.93,191.65,191.77,50666.0,172.031,172.1835,171.9324,172.04,50666.0
2020-08-18 14:30:00,191.75,191.79,191.46,191.5,42158.0,172.0221,172.058,171.7619,171.7978,42158.0
2020-08-18 15:00:00,191.52,191.52,191.11,191.32,61216.0,171.8157,171.8157,171.4479,171.6363,61216.0
2020-08-18 15:30:00,191.31,191.31,190.6,190.71,215509.0,171.6273,171.6273,170.9904,171.0891,215509.0
2020-08-19 09:30:00,191.63,192.08,191.26,191.64,85627.0,171.9144,172.3181,171.5825,171.9234,85627.0
2020-08-19 10:00:00,191.65,191.83,191.32,191.48,81384.0,171.9324,172.0938,171.6363,171.7798,81384.0
2020-08-19 10:30:00,191.46,192.06,191.42,191.78,76015.0,171.7619,172.3002,171.726,172.049,76015.0
2020-08-19 11:00:00,191.76,191.95,191.2,191.27,64805.0,172.031,172.2015,171.5287,171.5915,64805.0
2020-08-19 11:30:00,191.26,191.85,191.26,191.32,47335.0,171.5825,172.1118,171.5825,171.6363,47335.0
2020-08-19 12:00:00,191.32,191.97,191.23,191.97,43215.0,171.6363,172.2194,171.5556,172.2194,43215.0
2020-08-19 12:30:00,191.93,192.18,191.13,191.2,33641.0,172.1835,172.4078,171.4659,171.5287,33641.0
2020-08-19 13:00:00,191.19,191.76,191.19,191.6,23597.0,171.5197,172.031,171.5197,171.8875,23597.0
2020-08-19 13:30:00,191.6,191.82,191.42,191.66,24319.0,171.8875,172.0849,171.726,171.9413,24319.0
2020-08-19 14:00:00,191.67,191.85,191.36,191.51,47987.0,171.9503,172.1118,171.6722,171.8068,47987.0
2020-08-19 14:30:00,191.43,191.77,191.11,191.62,37291.0,171.735,172.04,171.4479,171.9054,37291.0
2020-08-19 15:00:00,191.63,192.04,191.29,191.37,79167.0,171.9144,172.2822,171.6094,171.6812,79167.0
2020-08-19 15:30:00,191.34,191.48,190.73,190.98,360390.0,171.6542,171.7798,171.107,171.3313,360390.0
2020-08-20 09:30:00,189.32,190.01,188.08,189.82,122270.0,169.8421,170.4611,168.7297,170.2906,122270.0
2020-08-20 10:00:00,189.83,190.76,189.53,190.31,90469.0,170.2996,171.1339,170.0305,170.7302,90469.0
2020-08-20 10:30:00,190.32,190.54,189.98,189.98,43776.0,170.7392,170.9366,170.4342,170.4342,43776.0
2020-08-20 11:00:00,190.01,190.04,189.73,189.79,56998.0,170.4611,170.488,170.2099,170.2637,56998.0
2020-08-20 11:30:00,189.77,190.13,189.55,189.86,60722.0,170.2458,170.5687,170.0484,170.3265,60722.0
2020-08-20 12:00:00,189.86,190.22,189.79,190.12,51533.0,170.3265,170.6495,170.2637,170.5598,51533.0
2020-08-20 12:30:00,190.06,190.32,189.9,190.27,57900.0,170.5059,170.7392,170.3624,170.6943,57900.0
2020-08-20 13:00:00,190.27,190.31,189.83,190.21,60163.0,170.6943,170.7302,170.2996,170.6405,60163.0
2020-08-20 13:30:00,190.24,190.54,190.07,190.34,66490.0,170.6674,170.9366,170.5149,170.7571,66490.0
2020-08-20 14:00:00,190.37,190.56,190.14,190.19,102058.0,170.784,170.9545,170.5777,170.6226,102058.0
2020-08-20 14:30:00,190.17,190.52,190.09,190.48,83389.0,170.6046,170.9186,170.5329,170.8827,83389.0
2020-08-20 15:00:00,190.48,190.59,190.23,190.5,120950.0,170.8827,170.9814,170.6585,170.9007,120950.0
2020-08-20 15:30:00,190.48,190.49,189.89,189.9,274401.0,170.8827,170.8917,170.3534,170.3624,274401.0
2020-08-21 09:30:00,190.46,190.94,188.76,190.77,231623.0,170.8648,171.2954,169.3397,171.1429,231623.0
2020-08-21 10:00:00,190.85,191.34,190.08,190.39,88302.0,171.2147,171.6542,170.5239,170.802,88302.0
2020-08-21 10:30:00,190.39,190.76,189.96,190.13,71599.0,170.802,171.1339,170.4162,170.5687,71599.0
2020-08-21 11:00:00,190.09,190.58,189.89,190.04,83820.0,170.5329,170.9724,170.3534,170.488,83820.0
2020-08-21 11:30:00,190.06,190.31,189.9,190.0,55437.0,170.5059,170.7302,170.3624,170.4521,55437.0
2020-08-21 12:00:00,189.96,190.27,189.8,189.97,64501.0,170.4162,170.6943,170.2727,170.4252,64501.0
2020-08-21 12:30:00,189.97,190.23,189.9,190.04,43024.0,170.4252,170.6585,170.3624,170.488,43024.0
2020-08-21 13:00:00,190.08,190.44,189.87,190.37,33339.0,170.5239,170.8468,170.3355,170.784,33339.0
2020-08-21 13:30:00,190.35,191.08,190.29,191.06,41731.0,170.7661,171.421,170.7123,171.4031,41731.0
2020-08-21 14:00:00,191.1,191.39,190.96,191.31,28077.0,171.4389,171.6991,171.3133,171.6273,28077.0
2020-08-21 14:30:00,191.29,191.64,191.23,191.57,48813.0,171.6094,171.9234,171.5556,171.8606,48813.0
2020-08-21 15:00:00,191.61,191.76,191.4,191.43,44674.0,171.8965,172.031,171.7081,171.735,44674.0
2020-08-21 15:30:00,191.44,191.79,191.32,191.59,136191.0,171.744,172.058,171.6363,171.8785,136191.0
2020-08-24 09:30:00,192.03,192.64,191.45,191.52,95443.0,172.2733,172.8205,171.7529,171.8157,95443.0
2020-08-24 10:00:00,191.51,192.05,191.1,191.93,89154.0,171.8068,172.2912,171.4389,172.1835,89154.0
2020-08-24 10:30:00,191.9,192.1,191.42,191.79,72173.0,172.1566,172.3361,171.726,172.058,72173.0
2020-08-24 11:00:00,191.68,192.1,191.64,192.02,53277.0,171.9593,172.3361,171.9234,172.2643,53277.0
2020-08-24 11:30:00,191.97,192.39,191.73,191.84,72944.0,172.2194,172.5962,172.0041,172.1028,72944.0
2020-08-24 12:00:00,191.79,192.22,191.79,191.96,29819.0,172.058,172.4437,172.058,172.2105,29819.0
2020-08-24 12:30:00,191.95,192.39,191.48,191.68,136708.0,172.2015,172.5962,171.7798,171.9593,136708.0
2020-08-24 13:00:00,191.68,191.77,191.44,191.7,40800.0,171.9593,172.04,171.744,171.9772,40800.0
2020-08-24 13:30:00,191.76,192.23,191.76,192.04,39814.0,172.031,172.4527,172.031,172.2822,39814.0
2020-08-24 14:00:00,192.03,192.15,191.89,191.96,34564.0,172.2733,172.3809,172.1477,172.2105,34564.0
2020-08-24 14:30:00,191.95,192.1,191.79,192.02,49080.0,172.2015,172.3361,172.058,172.2643,49080.0
2020-08-24 15:00:00,192.01,192.49,191.97,192.46,95116.0,172.2553,172.6859,172.2194,172.659,95116.0
2020-08-24 15:30:00,192.45,193.06,192.23,192.55,348415.0,172.65,173.1973,172.4527,172.7398,348415.0
2020-08-25 09:30:00,193.7,194.2,192.78,194.06,107133.0,173.7714,174.22,172.9461,174.0944,107133.0
2020-08-25 10:00:00,194.06,194.2,193.19,193.5,111957.0,174.0944,174.22,173.3139,173.592,111957.0
2020-08-25 10:30:00,193.5,193.62,193.24,193.39,65471.0,173.592,173.6997,173.3588,173.4933,65471.0
2020-08-25 11:00:00,193.32,193.6,192.98,193.19,54871.0,173.4305,173.6817,173.1255,173.3139,54871.0
2020-08-25 11:30:00,193.22,193.47,193.12,193.31,45659.0,173.3408,173.5651,173.2511,173.4216,45659.0
2020-08-25 12:00:00,193.36,193.96,193.22,193.69,55989.0,173.4664,174.0047,173.3408,173.7625,55989.0
2020-08-25 12:30:00,193.72,194.06,193.57,193.65,35741.0,173.7894,174.0944,173.6548,173.7266,35741.0
2020-08-25 13:00:00,193.69,194.17,193.52,194.16,46233.0,173.7625,174.1931,173.61,174.1841,46233.0
2020-08-25 13:30:00,194.14,194.25,193.95,194.16,55154.0,174.1662,174.2649,173.9957,174.1841,55154.0
2020-08-25 14:00:00,194.19,194.36,193.99,194.21,61250.0,174.211,174.3635,174.0316,174.229,61250.0
2020-08-25 14:30:00,194.22,194.3,194.05,194.11,57873.0,174.2379,174.3097,174.0854,174.1393,57873.0
2020-08-25 15:00:00,194.1,194.69,194.0,194.55,84520.0,174.1303,174.6596,174.0406,174.534,84520.0
2020-08-25 15:30:00,194.54,195.09,194.32,194.9,306452.0,174.525,175.0184,174.3277,174.848,306452.0
2020-08-26 09:30:00,193.75,193.92,192.31,193.2,132422.0,173.8163,173.9688,172.5245,173.3229,132422.0
2020-08-26 10:00:00,193.17,194.53,193.09,194.4,45928.0,173.296,174.5161,173.2242,174.3994,45928.0
2020-08-26 10:30:00,194.32,194.84,194.25,194.64,35679.0,174.3277,174.7942,174.2649,174.6147,35679.0
2020-08-26 11:00:00,194.63,194.9,194.11,194.15,42014.0,174.6058,174.848,174.1393,174.1751,42014.0
2020-08-26 11:30:00,194.13,194.14,193.59,193.97,39781.0,174.1572,174.1662,173.6728,174.0137,39781.0
2020-08-26 12:00:00,194.02,194.67,194.02,194.56,31023.0,174.0585,174.6416,174.0585,174.543,31023.0
2020-08-26 12:30:00,194.53,194.94,194.39,194.68,42676.0,174.5161,174.8839,174.3905,174.6506,42676.0
2020-08-26 13:00:00,194.64,194.86,194.27,194.28,32454.0,174.6147,174.8121,174.2828,174.2918,32454.0
2020-08-26 13:30:00,194.29,194.65,194.21,194.58,37370.0,174.3007,174.6237,174.229,174.5609,37370.0
2020-08-26 14:00:00,194.55,195.34,194.5,195.1,34707.0,174.534,175.2427,174.4891,175.0274,34707.0
2020-08-26 14:30:00,195.05,195.22,194.89,195.13,38819.0,174.9826,175.1351,174.839,175.0543,38819.0
2020-08-26 15:00:00,195.02,195.13,194.74,195.03,84032.0,174.9556,175.0543,174.7044,174.9646,84032.0
2020-08-26 15:30:00,195.01,195.01,194.17,194.31,145521.0,174.9467,174.9467,174.1931,174.3187,145521.0
2020-08-27 09:30:00,195.08,195.75,194.44,195.75,80016.0,175.0095,175.6105,174.4353,175.6105,80016.0
2020-08-27 10:00:00,195.75,195.79,194.73,195.48,44993.0,175.6105,175.6464,174.6955,175.3683,44993.0
2020-08-27 10:30:00,195.38,195.8,195.13,195.38,38294.0,175.2786,175.6554,175.0543,175.2786,38294.0
2020-08-27 11:00:00,195.42,195.47,194.39,194.69,48820.0,175.3145,175.3593,174.3905,174.6596,48820.0
2020-08-27 11:30:00,194.65,195.4,194.46,195.34,30775.0,174.6237,175.2965,174.4533,175.2427,30775.0
2020-08-27 12:00:00,195.34,195.34,194.7,194.85,38230.0,175.2427,175.2427,174.6686,174.8031,38230.0
2020-08-27 12:30:00,194.89,195.0,194.41,194.75,53881.0,174.839,174.9377,174.4084,174.7134,53881.0
2020-08-27 13:00:00,194.7,195.18,194.59,194.94,75340.0,174.6686,175.0992,174.5699,174.8839,75340.0
2020-08-27 13:30:00,194.95,195.12,194.66,194.96,33223.0,174.8928,175.0453,174.6327,174.9018,33223.0
2020-08-27 14:00:00,194.95,195.43,194.95,195.31,37691.0,174.8928,175.3235,174.8928,175.2158,37691.0
2020-08-27 14:30:00,195.33,195.57,195.05,195.06,55354.0,175.2337,175.4491,174.9826,174.9915,55354.0
2020-08-27 15:00:00,195.12,195.37,195.06,195.3,78030.0,175.0453,175.2696,174.9915,175.2068,78030.0
2020-08-27 15:30:00,195.28,195.32,194.28,194.46,224577.0,175.1889,175.2248,174.2918,174.4533,224577.0
2020-08-28 09:30:00,193.52,194.55,193.16,193.75,104123.0,174.473,175.4016,174.1484,174.6803,104123.0
2020-08-28 10:00:00,193.74,194.19,193.25,193.27,66031.0,174.6713,175.077,174.2296,174.2476,66031.0
2020-08-28 10:30:00,193.26,193.62,193.02,193.21,38160.0,174.2386,174.5631,174.0222,174.1935,38160.0
2020-08-28 11:00:00,193.25,193.47,192.85,193.0,76518.0,174.2296,174.4279,173.8689,174.0042,76518.0
2020-08-28 11:30:00,192.99,193.42,192.97,193.41,59529.0,173.9952,174.3828,173.9771,174.3738,59529.0
2020-08-28 12:00:00,193.38,193.97,193.23,193.72,36000.0,174.3468,174.8787,174.2115,174.6533,36000.0
2020-08-28 12:30:00,193.74,193.95,193.69,193.86,55648.0,174.6713,174.8607,174.6263,174.7795,55648.0
2020-08-28 13:00:00,193.84,193.88,193.0,193.19,64936.0,174.7615,174.7976,174.0042,174.1755,64936.0
2020-08-28 13:30:00,193.19,193.54,193.17,193.38,66075.0,174.1755,174.491,174.1574,174.3468,66075.0
2020-08-28 14:00:00,193.29,193.63,193.29,193.6,88948.0,174.2656,174.5722,174.2656,174.5451,88948.0
2020-08-28 14:30:00,193.65,194.69,193.6,194.35,81720.0,174.5902,175.5278,174.5451,175.2213,81720.0
2020-08-28 15:00:00,194.4,195.64,194.0,195.28,95033.0,175.2664,176.3843,174.9057,176.0598,95033.0
2020-08-28 15:30:00,195.28,195.37,194.86,195.09,203457.0,176.0598,176.1409,175.6811,175.8885,203457.0
2020-08-31 09:30:00,195.0,196.19,194.14,194.35,112415.0,175.8073,176.8802,175.032,175.2213,112415.0
2020-08-31 10:00:00,194.38,195.02,193.53,193.55,78489.0,175.2483,175.8254,174.482,174.5,78489.0
2020-08-31 10:30:00,193.53,193.93,193.38,193.57,52578.0,174.482,174.8426,174.3468,174.5181,52578.0
2020-08-31 11:00:00,193.6,193.83,192.96,193.0,43289.0,174.5451,174.7525,173.9681,174.0042,43289.0
2020-08-31 11:30:00,193.01,193.07,192.51,192.8,49090.0,174.0132,174.0673,173.5624,173.8239,49090.0
2020-08-31 12:00:00,192.75,192.99,192.54,192.65,62779.0,173.7788,173.9952,173.5894,173.6886,62779.0
2020-08-31 12:30:00,192.65,192.73,192.24,192.39,44929.0,173.6886,173.7607,173.319,173.4542,44929.0
2020-08-31 13:00:00,192.35,192.43,192.04,192.23,35022.0,173.4181,173.4903,173.1387,173.31,35022.0
2020-08-31 13:30:00,192.19,192.38,192.07,192.26,28983.0,173.2739,173.4452,173.1657,173.337,28983.0
2020-08-31 14:00:00,192.28,192.44,192.09,192.15,30824.0,173.355,173.4993,173.1837,173.2378,30824.0
2020-08-31 14:30:00,192.14,192.89,192.12,192.86,37925.0,173.2288,173.905,173.2108,173.8779,37925.0
2020-08-31 15:00:00,192.87,192.9,192.35,192.68,55829.0,173.887,173.914,173.4181,173.7157,55829.0
2020-08-31 15:30:00,192.68,193.28,192.28,192.28,248500.0,173.7157,174.2566,173.355,173.355,248500.0
2020-09-01 09:30:00,192.24,192.51,191.09,192.44,133542.0,173.319,173.5624,172.2822,173.4993,133542.0
2020-09-01 10:00:00,192.57,193.56,192.54,193.45,71801.0,173.6165,174.509,173.5894,174.4099,71801.0
2020-09-01 10:30:00,193.45,193.99,193.4,193.61,86009.0,174.4099,174.8967,174.3648,174.5541,86009.0
2020-09-01 11:00:00,193.71,193.96,193.22,193.37,50094.0,174.6443,174.8697,174.2025,174.3378,50094.0
2020-09-01 11:30:00,193.4,194.16,193.4,194.05,69795.0,174.3648,175.05,174.3648,174.9508,69795.0
2020-09-01 12:00:00,194.09,194.63,193.99,194.09,52130.0,174.9869,175.4737,174.8967,174.9869,52130.0
2020-09-01 12:30:00,194.07,194.14,193.85,194.09,38831.0,174.9689,175.032,174.7705,174.9869,38831.0
2020-09-01 13:00:00,194.08,194.27,193.74,193.82,40443.0,174.9779,175.1492,174.6713,174.7435,40443.0
2020-09-01 13:30:00,193.83,194.5,193.69,194.45,50398.0,174.7525,175.3565,174.6263,175.3115,50398.0
2020-09-01 14:00:00,194.44,195.35,194.4,195.28,69270.0,175.3024,176.1229,175.2664,176.0598,69270.0
2020-09-01 14:30:00,195.3,195.76,195.28,195.65,65903.0,176.0778,176.4925,176.0598,176.3933,65903.0
2020-09-01 15:00:00,195.67,195.72,195.01,195.1,85782.0,176.4114,176.4565,175.8163,175.8975,85782.0
2020-09-01 15:30:00,195.11,195.89,195.06,195.75,247308.0,175.9065,176.6097,175.8614,176.4835,247308.0
2020-09-02 09:30:00,196.09,197.56,195.28,197.56,158847.0,176.79,178.1154,176.0598,178.1154,158847.0
2020-09-02 10:00:00,197.51,197.52,195.76,196.08,221452.0,178.0703,178.0793,176.4925,176.781,221452.0
2020-09-02 10:30:00,196.05,196.63,195.46,195.72,66602.0,176.754,177.2769,176.222,176.4565,66602.0
2020-09-02 11:00:00,195.78,196.34,195.71,196.01,74076.0,176.5105,177.0154,176.4474,176.7179,74076.0
2020-09-02 11:30:00,196.05,196.53,195.96,196.14,68253.0,176.754,177.1867,176.6728,176.8351,68253.0
2020-09-02 12:00:00,196.13,196.13,194.84,194.9,53398.0,176.8261,176.8261,175.6631,175.7172,53398.0
2020-09-02 12:30:00,194.94,195.01,194.41,194.71,169068.0,175.7532,175.8163,175.2754,175.5459,169068.0
2020-09-02 13:00:00,194.73,195.48,194.41,195.32,87005.0,175.5639,176.2401,175.2754,176.0958,87005.0
2020-09-02 13:30:00,195.31,196.03,195.24,195.95,98561.0,176.0868,176.7359,176.0237,176.6638,98561.0
2020-09-02 14:00:00,195.95,196.05,195.43,195.88,81470.0,176.6638,176.754,176.195,176.6007,81470.0
2020-09-02 14:30:00,195.89,196.21,195.34,196.0,143459.0,176.6097,176.8982,176.1139,176.7089,143459.0
2020-09-02 15:00:00,196.03,196.91,195.95,196.61,208198.0,176.7359,177.5293,176.6638,177.2589,208198.0
2020-09-02 15:30:00,196.58,197.13,196.17,196.29,415117.0,177.2318,177.7277,176.8622,176.9704,415117.0
2020-09-03 09:30:00,197.75,197.96,196.01,196.36,116241.0,178.2867,178.476,176.7179,177.0335,116241.0
2020-09-03 10:00:00,196.55,196.55,195.05,195.54,102983.0,177.2048,177.2048,175.8524,176.2942,102983.0
2020-09-03 10:30:00,195.55,196.0,194.82,195.3,83796.0,176.3032,176.7089,175.645,176.0778,83796.0
2020-09-03 11:00:00,195.25,195.35,191.3,192.19,131789.0,176.0327,176.1229,172.4715,173.2739,131789.0
2020-09-03 11:30:00,192.47,193.98,192.21,193.02,91780.0,173.5263,174.8877,173.2919,174.0222,91780.0
2020-09-03 12:00:00,193.08,193.34,192.74,192.97,231223.0,174.0763,174.3107,173.7698,173.9771,231223.0
2020-09-03 12:30:00,192.96,193.04,191.45,191.54,109071.0,173.9681,174.0402,172.6067,172.6879,109071.0
2020-09-03 13:00:00,191.47,191.98,190.77,191.55,182307.0,172.6248,173.0846,171.9937,172.6969,182307.0
2020-09-03 13:30:00,191.55,191.57,190.46,190.56,215454.0,172.6969,172.7149,171.7142,171.8043,215454.0
2020-09-03 14:00:00,190.55,190.74,189.73,190.56,191262.0,171.7953,171.9666,171.056,171.8043,191262.0
2020-09-03 14:30:00,190.51,190.79,189.85,190.1,207547.0,171.7592,172.0117,171.1642,171.3896,207547.0
2020-09-03 15:00:00,190.01,191.02,189.37,189.84,116499.0,171.3085,172.219,170.7314,171.1552,116499.0
2020-09-03 15:30:00,189.84,191.08,189.3,190.62,460683.0,171.1552,172.2731,170.6683,171.8584,460683.0
2020-09-04 09:30:00,191.99,193.99,191.41,193.03,145405.0,173.0936,174.8967,172.5707,174.0312,145405.0
2020-09-04 10:00:00,193.01,194.12,191.1,191.22,103960.0,174.0132,175.0139,172.2912,172.3994,103960.0
2020-09-04 10:30:00,191.25,191.55,189.59,191.0,93967.0,172.4264,172.6969,170.9298,172.201,93967.0
2020-09-04 11:00:00,191.08,191.18,189.25,189.82,143363.0,172.2731,172.3633,170.6233,171.1372,143363.0
2020-09-04 11:30:00,189.88,190.32,188.67,189.47,178823.0,171.1912,171.5879,170.1003,170.8216,178823.0
2020-09-04 12:00:00,189.41,190.13,189.17,190.01,75597.0,170.7675,171.4166,170.5511,171.3085,75597.0
2020-09-04 12:30:00,190.0,191.03,189.89,190.51,433682.0,171.2994,172.2281,171.2003,171.7592,433682.0
2020-09-04 13:00:00,190.5,191.14,190.43,190.96,161378.0,171.7502,172.3272,171.6871,172.165,161378.0
2020-09-04 13:30:00,190.9,190.9,190.2,190.58,171718.0,172.1109,172.1109,171.4798,171.8224,171718.0
2020-09-04 14:00:00,190.48,190.93,190.48,190.84,142952.0,171.7322,172.1379,171.7322,172.0568,142952.0
2020-09-04 14:30:00,190.84,192.0,190.73,191.96,364098.0,172.0568,173.1026,171.9576,173.0665,364098.0
2020-09-04 15:00:00,191.97,192.23,191.42,191.83,194318.0,173.0755,173.31,172.5797,172.9493,194318.0
2020-09-04 15:30:00,191.8,192.01,190.88,191.19,205873.0,172.9223,173.1116,172.0928,172.3723,205873.0
2020-09-08 09:30:00,190.65,191.46,188.67,189.66,320784.0,171.8855,172.6157,170.1003,170.9929,320784.0
2020-09-08 10:00:00,189.65,190.0,188.5,190.0,158113.0,170.9839,171.2994,169.9471,171.2994,158113.0
2020-09-08 10:30:00,189.97,190.25,188.5,189.26,70103.0,171.2724,171.5248,169.9471,170.6323,70103.0
2020-09-08 11:00:00,189.19,190.04,189.05,189.43,75559.0,170.5692,171.3355,170.4429,170.7855,75559.0
2020-09-08 11:30:00,189.33,189.47,188.71,189.1,45395.0,170.6954,170.8216,170.1364,170.488,45395.0
2020-09-08 12:00:00,189.0,189.85,188.98,189.59,55815.0,170.3979,171.1642,170.3798,170.9298,55815.0
2020-09-08 12:30:00,189.58,189.91,189.25,189.86,72435.0,170.9208,171.2183,170.6233,171.1732,72435.0
2020-09-08 13:00:00,189.87,190.65,189.83,190.44,55467.0,171.1822,171.8855,171.1462,171.6961,55467.0
2020-09-08 13:30:00,190.41,190.68,190.18,190.25,55419.0,171.6691,171.9125,171.4617,171.5248,55419.0
2020-09-08 14:00:00,190.27,190.37,189.76,189.97,70963.0,171.5429,171.633,171.0831,171.2724,70963.0
2020-09-08 14:30:00,189.93,189.93,188.59,189.4,81360.0,171.2363,171.2363,170.0282,170.7585,81360.0
2020-09-08 15:00:00,189.36,190.1,188.63,190.08,95530.0,170.7224,171.3896,170.0643,171.3716,95530.0
2020-09-08 15:30:00,190.04,190.27,188.57,188.86,337344.0,171.3355,171.5429,170.0102,170.2716,337344.0
2020-09-09 09:30:00,190.19,192.02,190.13,191.4,277368.0,171.4707,173.1206,171.4166,172.5616,277368.0
2020-09-09 10:00:00,191.4,193.85,191.31,193.28,259573.0,172.5616,174.7705,172.4805,174.2566,259573.0
2020-09-09 10:30:00,193.18,194.35,192.73,192.84,108597.0,174.1665,175.2213,173.7607,173.8599,108597.0
2020-09-09 11:00:00,192.89,193.99,192.89,193.49,49455.0,173.905,174.8967,173.905,174.4459,49455.0
2020-09-09 11:30:00,193.47,193.58,193.0,193.14,43659.0,174.4279,174.5271,174.0042,174.1304,43659.0
2020-09-09 12:00:00,193.2,193.73,193.09,193.53,53605.0,174.1845,174.6623,174.0853,174.482,53605.0
2020-09-09 12:30:00,193.53,194.41,193.53,194.16,152846.0,174.482,175.2754,174.482,175.05,152846.0
2020-09-09 13:00:00,194.19,194.95,194.05,194.25,105117.0,175.077,175.7622,174.9508,175.1311,105117.0
2020-09-09 13:30:00,194.22,194.55,193.89,194.47,69442.0,175.1041,175.4016,174.8066,175.3295,69442.0
2020-09-09 14:00:00,194.5,194.53,193.91,193.94,92658.0,175.3565,175.3836,174.8246,174.8516,92658.0
2020-09-09 14:30:00,193.99,194.72,193.99,194.62,50827.0,174.8967,175.5549,174.8967,175.4647,50827.0
2020-09-09 15:00:00,194.62,194.82,194.45,194.63,81369.0,175.4647,175.645,175.3115,175.4737,81369.0
2020-09-09 15:30:00,194.56,194.73,192.85,192.86,302725.0,175.4106,175.5639,173.8689,173.8779,302725.0
2020-09-10 09:30:00,193.79,193.87,192.56,193.06,144664.0,174.7164,174.7885,173.6075,174.0583,144664.0
2020-09-10 10:00:00,193.11,193.95,192.99,193.17,76884.0,174.1033,174.8607,173.9952,174.1574,76884.0
2020-09-10 10:30:00,193.19,193.69,192.75,192.87,163345.0,174.1755,174.6263,173.7788,173.887,163345.0
2020-09-10 11:00:00,192.94,194.55,192.67,194.55,107464.0,173.9501,175.4016,173.7066,175.4016,107464.0
2020-09-10 11:30:00,194.48,194.64,193.58,193.66,66045.0,175.3385,175.4828,174.5271,174.5992,66045.0
2020-09-10 12:00:00,193.67,193.99,193.04,193.33,52235.0,174.6082,174.8967,174.0402,174.3017,52235.0
2020-09-10 12:30:00,193.3,193.49,193.0,193.25,70522.0,174.2746,174.4459,174.0042,174.2296,70522.0
2020-09-10 13:00:00,193.38,194.1,193.16,193.63,44079.0,174.3468,174.9959,174.1484,174.5722,44079.0
2020-09-10 13:30:00,193.62,194.03,193.29,193.55,34056.0,174.5631,174.9328,174.2656,174.5,34056.0
2020-09-10 14:00:00,193.64,194.26,192.82,192.86,149270.0,174.5812,175.1402,173.8419,173.8779,149270.0
2020-09-10 14:30:00,192.92,193.97,192.69,193.81,120309.0,173.932,174.8787,173.7247,174.7344,120309.0
2020-09-10 15:00:00,193.77,193.92,192.04,192.62,122177.0,174.6984,174.8336,173.1387,173.6616,122177.0
2020-09-10 15:30:00,192.6,193.86,192.46,193.14,184658.0,173.6435,174.7795,173.5173,174.1304,184658.0
2020-09-11 09:30:00,194.01,196.19,193.87,195.17,142325.0,174.9148,176.8802,174.7885,175.9606,142325.0
2020-09-11 10:00:00,195.05,196.45,195.01,195.79,95023.0,175.8524,177.1146,175.8163,176.5196,95023.0
2020-09-11 10:30:00,195.84,196.92,195.55,196.63,89709.0,176.5646,177.5383,176.3032,177.2769,89709.0
2020-09-11 11:00:00,196.63,197.33,196.38,196.85,69362.0,177.2769,177.908,177.0515,177.4752,69362.0
2020-09-11 11:30:00,196.75,197.0,196.2,196.21,73653.0,177.3851,177.6105,176.8892,176.8982,73653.0
2020-09-11 12:00:00,196.22,196.55,196.01,196.31,38967.0,176.9072,177.2048,176.7179,176.9884,38967.0
2020-09-11 12:30:00,196.29,196.29,195.02,195.07,45097.0,176.9704,176.9704,175.8254,175.8704,45097.0
2020-09-11 13:00:00,195.17,195.33,194.4,194.4,49490.0,175.9606,176.1048,175.2664,175.2664,49490.0
2020-09-11 13:30:00,194.43,195.05,194.22,194.42,42684.0,175.2934,175.8524,175.1041,175.2844,42684.0
2020-09-11 14:00:00,194.61,195.15,194.3,195.04,42837.0,175.4557,175.9426,175.1762,175.8434,42837.0
2020-09-11 14:30:00,195.03,196.1,195.01,195.81,100194.0,175.8344,176.7991,175.8163,176.5376,100194.0
2020-09-11 15:00:00,195.8,196.18,194.98,196.15,69399.0,176.5286,176.8712,175.7893,176.8441,69399.0
2020-09-11 15:30:00,196.17,196.89,195.84,195.92,212642.0,176.8622,177.5113,176.5646,176.6368,212642.0
2020-09-14 09:30:00,197.23,197.7,195.9,197.38,75437.0,177.8178,178.2416,176.6187,177.9531,75437.0
2020-09-14 10:00:00,197.37,198.5,197.37,197.98,87071.0,177.9441,178.9628,177.9441,178.494,87071.0
2020-09-14 10:30:00,197.92,198.02,197.39,197.39,59778.0,178.4399,178.5301,177.9621,177.9621,59778.0
2020-09-14 11:00:00,197.37,197.49,196.79,197.11,43801.0,177.9441,178.0522,177.4211,177.7096,43801.0
2020-09-14 11:30:00,197.17,198.11,197.13,197.9,47602.0,177.7637,178.6112,177.7277,178.4219,47602.0
2020-09-14 12:00:00,197.89,199.03,197.85,199.03,64785.0,178.4129,179.4407,178.3768,179.4407,64785.0
2020-09-14 12:30:00,198.98,199.34,198.75,198.97,77363.0,179.3956,179.7202,179.1882,179.3866,77363.0
2020-09-14 13:00:00,199.01,199.41,198.69,198.75,64756.0,179.4226,179.7833,179.1341,179.1882,64756.0
2020-09-14 13:30:00,198.82,198.93,198.4,198.72,51113.0,179.2513,179.3505,178.8727,179.1612,51113.0
2020-09-14 14:00:00,198.74,199.55,198.7,199.19,61657.0,179.1792,179.9095,179.1432,179.5849,61657.0
2020-09-14 14:30:00,199.23,199.68,198.69,199.01,58180.0,179.621,180.0267,179.1341,179.4226,58180.0
2020-09-14 15:00:00,198.97,199.06,197.98,198.38,45434.0,179.3866,179.4677,178.494,178.8546,45434.0
2020-09-14 15:30:00,198.3,199.85,198.24,198.85,194768.0,178.7825,180.18,178.7284,179.2784,194768.0
2020-09-15 09:30:00,199.52,201.52,199.52,201.06,200894.0,179.8824,181.6856,179.8824,181.2709,200894.0
2020-09-15 10:00:00,201.01,201.68,200.03,200.66,128447.0,181.2258,181.8298,180.3422,180.9102,128447.0
2020-09-15 10:30:00,200.62,202.5,200.35,202.4,96238.0,180.8742,182.5691,180.6308,182.479,96238.0
2020-09-15 11:00:00,202.36,202.65,201.38,201.52,46097.0,182.4429,182.7044,181.5594,181.6856,46097.0
2020-09-15 11:30:00,201.4,201.8,201.25,201.54,62171.0,181.5774,181.938,181.4422,181.7036,62171.0
2020-09-15 12:00:00,201.61,201.99,201.21,201.67,74607.0,181.7667,182.1093,181.4061,181.8208,74607.0
2020-09-15 12:30:00,201.61,201.89,201.43,201.79,55145.0,181.7667,182.0192,181.6045,181.929,55145.0
2020-09-15 13:00:00,201.77,202.47,201.74,202.08,49835.0,181.911,182.5421,181.8839,182.1905,49835.0
2020-09-15 13:30:00,202.08,202.39,201.94,202.0,45926.0,182.1905,182.47,182.0643,182.1184,45926.0
2020-09-15 14:00:00,202.04,202.41,201.94,202.24,56110.0,182.1544,182.488,182.0643,182.3347,56110.0
2020-09-15 14:30:00,202.27,202.43,201.98,202.23,88186.0,182.3618,182.506,182.1003,182.3257,88186.0
2020-09-15 15:00:00,202.2,202.72,202.0,202.38,145335.0,182.2987,182.7675,182.1184,182.4609,145335.0
2020-09-15 15:30:00,202.37,202.85,202.08,202.35,345228.0,182.4519,182.8847,182.1905,182.4339,345228.0
2020-09-16 09:30:00,203.74,205.78,202.72,203.63,305032.0,183.6871,185.5263,182.7675,183.5879,305032.0
2020-09-16 10:00:00,203.61,204.08,202.43,202.63,241935.0,183.5699,183.9936,182.506,182.6863,241935.0
2020-09-16 10:30:00,202.64,202.98,202.15,202.56,116758.0,182.6954,183.0019,182.2536,182.6232,116758.0
2020-09-16 11:00:00,202.56,203.56,202.53,203.36,115897.0,182.6232,183.5248,182.5962,183.3445,115897.0
2020-09-16 11:30:00,203.44,203.68,203.18,203.31,63382.0,183.4166,183.633,183.1822,183.2994,63382.0
2020-09-16 12:00:00,203.33,203.97,203.32,203.93,91019.0,183.3174,183.8945,183.3084,183.8584,91019.0
2020-09-16 12:30:00,203.94,204.01,202.75,202.84,85729.0,183.8674,183.9305,182.7945,182.8757,85729.0
2020-09-16 13:00:00,202.84,203.12,202.11,202.53,124470.0,182.8757,183.1281,182.2175,182.5962,124470.0
2020-09-16 13:30:00,202.58,202.91,202.44,202.68,94240.0,182.6413,182.9388,182.515,182.7314,94240.0
2020-09-16 14:00:00,202.67,203.81,202.54,203.1,117147.0,182.7224,183.7502,182.6052,183.1101,117147.0
2020-09-16 14:30:00,203.12,203.55,202.36,202.49,94539.0,183.1281,183.5158,182.4429,182.5601,94539.0
2020-09-16 15:00:00,202.53,202.89,201.39,202.13,168016.0,182.5962,182.9208,181.5684,182.2356,168016.0
2020-09-16 15:30:00,202.12,202.69,201.11,201.46,341258.0,182.2265,182.7404,181.3159,181.6315,341258.0
2020-09-17 09:30:00,198.64,200.96,196.82,200.82,186995.0,179.0891,181.1807,177.4482,181.0545,186995.0
2020-09-17 10:00:00,200.8,202.85,200.67,202.44,104251.0,181.0365,182.8847,180.9193,182.515,104251.0
2020-09-17 10:30:00,202.44,202.76,201.61,202.29,99545.0,182.515,182.8035,181.7667,182.3798,99545.0
2020-09-17 11:00:00,202.29,203.32,202.05,202.1,79639.0,182.3798,183.3084,182.1634,182.2085,79639.0
2020-09-17 11:30:00,202.1,202.2,200.93,201.26,71148.0,182.2085,182.2987,181.1537,181.4512,71148.0
2020-09-17 12:00:00,201.2,201.45,199.83,200.38,75455.0,181.3971,181.6225,180.1619,180.6578,75455.0
2020-09-17 12:30:00,200.32,200.69,199.93,200.64,54359.0,180.6037,180.9373,180.2521,180.8922,54359.0
2020-09-17 13:00:00,200.63,200.74,200.06,200.31,58420.0,180.8832,180.9824,180.3693,180.5947,58420.0
2020-09-17 13:30:00,200.29,200.56,200.13,200.28,43844.0,180.5767,180.8201,180.4324,180.5676,43844.0
2020-09-17 14:00:00,200.33,201.17,200.33,200.66,38054.0,180.6127,181.37,180.6127,180.9102,38054.0
2020-09-17 14:30:00,200.59,200.76,200.11,200.18,75024.0,180.8471,181.0004,180.4144,180.4775,75024.0
2020-09-17 15:00:00,200.16,200.75,199.83,200.4,79034.0,180.4595,180.9914,180.1619,180.6758,79034.0
2020-09-17 15:30:00,200.34,201.98,200.34,201.71,264369.0,180.6217,182.1003,180.6217,181.8569,264369.0
2020-09-18 09:30:00,201.21,203.42,201.21,202.49,562651.0,181.4061,183.3986,181.4061,182.5601,562651.0
2020-09-18 10:00:00,202.3,204.16,202.26,204.14,98715.0,182.3888,184.0658,182.3528,184.0477,98715.0
2020-09-18 10:30:00,204.16,204.16,203.05,203.72,74107.0,184.0658,184.0658,183.065,183.6691,74107.0
2020-09-18 11:00:00,203.67,204.26,203.64,203.95,277085.0,183.624,184.1559,183.5969,183.8764,277085.0
2020-09-18 11:30:00,204.04,204.53,203.67,203.84,68783.0,183.9576,184.3993,183.624,183.7773,68783.0
2020-09-18 12:00:00,203.84,203.93,202.46,202.9,83971.0,183.7773,183.8584,182.5331,182.9298,83971.0
2020-09-18 12:30:00,202.83,202.87,202.29,202.43,58203.0,182.8667,182.9027,182.3798,182.506,58203.0
2020-09-18 13:00:00,202.46,202.97,201.76,201.76,69206.0,182.5331,182.9929,181.902,181.902,69206.0
2020-09-18 13:30:00,201.72,201.96,200.81,201.43,90016.0,181.8659,182.0823,181.0455,181.6045,90016.0
2020-09-18 14:00:00,201.44,201.63,200.83,201.2,91886.0,181.6135,181.7848,181.0635,181.3971,91886.0
2020-09-18 14:30:00,201.15,201.33,200.7,201.08,65315.0,181.352,181.5143,180.9463,181.2889,65315.0
2020-09-18 15:00:00,201.08,201.45,200.82,201.14,70392.0,181.2889,181.6225,181.0545,181.343,70392.0
2020-09-18 15:30:00,201.12,201.35,199.75,199.77,511812.0,181.325,181.5323,180.0898,180.1078,511812.0
2020-09-21 09:30:00,196.0,196.91,194.33,194.91,185344.0,176.7089,177.5293,175.2033,175.7262,185344.0
2020-09-21 10:00:00,194.91,194.91,191.41,192.05,181235.0,175.7262,175.7262,172.5707,173.1477,181235.0
2020-09-21 10:30:00,192.06,192.41,190.73,191.94,162347.0,173.1567,173.4722,171.9576,173.0485,162347.0
2020-09-21 11:00:00,191.87,193.04,191.41,191.81,109137.0,172.9854,174.0402,172.5707,172.9313,109137.0
2020-09-21 11:30:00,191.8,192.9,191.59,192.85,109223.0,172.9223,173.914,172.7329,173.8689,109223.0
2020-09-21 12:00:00,192.83,193.68,192.76,193.31,49481.0,173.8509,174.6172,173.7878,174.2837,49481.0
2020-09-21 12:30:00,193.28,193.59,192.39,192.66,65041.0,174.2566,174.5361,173.4542,173.6976,65041.0
2020-09-21 13:00:00,192.74,192.81,192.33,192.5,66693.0,173.7698,173.8329,173.4001,173.5534,66693.0
2020-09-21 13:30:00,192.42,192.62,191.84,192.17,72371.0,173.4813,173.6616,172.9583,173.2559,72371.0
2020-09-21 14:00:00,192.14,192.29,191.7,192.16,92913.0,173.2288,173.364,172.8321,173.2468,92913.0
2020-09-21 14:30:00,192.07,192.39,191.4,192.29,84394.0,173.1657,173.4542,172.5616,173.364,84394.0
2020-09-21 15:00:00,192.28,193.47,192.25,193.15,144781.0,173.355,174.4279,173.328,174.1394,144781.0
2020-09-21 15:30:00,193.18,194.07,192.64,194.07,342442.0,174.1665,174.9689,173.6796,174.9689,342442.0
2020-09-22 09:30:00,194.34,196.55,194.21,195.8,134545.0,175.2123,177.2048,175.0951,176.5286,134545.0
2020-09-22 10:00:00,195.86,196.73,195.6,196.58,165448.0,176.5827,177.367,176.3483,177.2318,165448.0
2020-09-22 10:30:00,196.6,196.71,195.54,195.54,46825.0,177.2498,177.349,176.2942,176.2942,46825.0
2020-09-22 11:00:00,195.6,196.65,195.46,196.41,111760.0,176.3483,177.2949,176.222,177.0785,111760.0
2020-09-22 11:30:00,196.48,196.92,195.7,196.87,62731.0,177.1417,177.5383,176.4384,177.4933,62731.0
2020-09-22 12:00:00,196.9,197.14,196.74,196.88,67474.0,177.5203,177.7367,177.3761,177.5023,67474.0
2020-09-22 12:30:00,196.9,196.92,195.97,196.06,38678.0,177.5203,177.5383,176.6818,176.763,38678.0
2020-09-22 13:00:00,196.04,196.67,195.78,196.62,41307.0,176.745,177.313,176.5105,177.2679,41307.0
2020-09-22 13:30:00,196.58,197.17,196.54,197.03,47581.0,177.2318,177.7637,177.1957,177.6375,47581.0
2020-09-22 14:00:00,197.0,197.4,196.99,197.33,55320.0,177.6105,177.9711,177.6015,177.908,55320.0
2020-09-22 14:30:00,197.37,197.45,197.03,197.26,63769.0,177.9441,178.0162,177.6375,177.8449,63769.0
2020-09-22 15:00:00,197.24,197.92,197.04,197.85,60779.0,177.8268,178.4399,177.6465,178.3768,60779.0
2020-09-22 15:30:00,197.85,197.99,197.26,197.29,179701.0,178.3768,178.503,177.8449,177.8719,179701.0
2020-09-23 09:30:00,198.1,200.82,197.83,200.32,137215.0,178.6022,181.0545,178.3588,180.6037,137215.0
2020-09-23 10:00:00,200.31,200.67,198.96,199.56,94829.0,180.5947,180.9193,179.3776,179.9185,94829.0
2020-09-23 10:30:00,199.5,199.66,198.18,198.65,76352.0,179.8644,180.0087,178.6743,179.0981,76352.0
2020-09-23 11:00:00,198.66,199.02,198.37,198.47,54897.0,179.1071,179.4317,178.8456,178.9358,54897.0
2020-09-23 11:30:00,198.48,198.6,197.69,197.73,57232.0,178.9448,179.053,178.2326,178.2686,57232.0
2020-09-23 12:00:00,197.6,198.12,197.31,197.73,30453.0,178.1514,178.6202,177.89,178.2686,30453.0
2020-09-23 12:30:00,197.74,198.3,197.59,198.27,39074.0,178.2776,178.7825,178.1424,178.7555,39074.0
2020-09-23 13:00:00,198.22,198.6,198.0,198.37,52254.0,178.7104,179.053,178.512,178.8456,52254.0
2020-09-23 13:30:00,198.39,198.8,197.35,197.43,66857.0,178.8637,179.2333,177.926,177.9981,66857.0
2020-09-23 14:00:00,197.4,197.42,195.17,195.23,76975.0,177.9711,177.9891,175.9606,176.0147,76975.0
2020-09-23 14:30:00,195.25,195.4,193.91,194.01,79280.0,176.0327,176.1679,174.8246,174.9148,79280.0
2020-09-23 15:00:00,194.08,194.96,193.63,194.85,91197.0,174.9779,175.7713,174.5722,175.6721,91197.0
2020-09-23 15:30:00,194.81,195.17,194.08,194.35,156040.0,175.636,175.9606,174.9779,175.2213,156040.0
2020-09-24 09:30:00,194.3,194.45,192.94,194.14,115603.0,175.1762,175.3115,173.9501,175.032,115603.0
2020-09-24 10:00:00,194.27,195.4,194.17,194.58,74919.0,175.1492,176.1679,175.059,175.4287,74919.0
2020-09-24 10:30:00,194.51,194.51,193.63,194.41,62622.0,175.3655,175.3655,174.5722,175.2754,62622.0
2020-09-24 11:00:00,194.32,194.7,193.99,194.44,37255.0,175.1942,175.5368,174.8967,175.3024,37255.0
2020-09-24 11:30:00,194.43,195.87,194.36,195.58,176410.0,175.2934,176.5917,175.2303,176.3302,176410.0
2020-09-24 12:00:00,195.53,195.99,195.12,195.66,41134.0,176.2852,176.6999,175.9155,176.4024,41134.0
2020-09-24 12:30:00,195.73,195.74,194.4,195.61,66407.0,176.4655,176.4745,175.2664,176.3573,66407.0
2020-09-24 13:00:00,195.6,197.7,195.56,197.53,65715.0,176.3483,178.2416,176.3122,178.0883,65715.0
2020-09-24 13:30:00,197.54,198.29,197.51,197.59,68850.0,178.0973,178.7735,178.0703,178.1424,68850.0
2020-09-24 14:00:00,197.75,197.82,196.76,196.96,51258.0,178.2867,178.3498,177.3941,177.5744,51258.0
2020-09-24 14:30:00,197.03,197.49,196.0,196.0,53689.0,177.6375,178.0522,176.7089,176.7089,53689.0
2020-09-24 15:00:00,196.03,196.26,195.11,195.43,72238.0,176.7359,176.9433,175.9065,176.195,72238.0
2020-09-24 15:30:00,195.38,196.06,195.07,195.77,148914.0,176.1499,176.763,175.8704,176.5015,148914.0
2020-09-25 09:30:00,195.03,197.46,194.65,196.79,117867.0,175.8344,178.0252,175.4918,177.4211,117867.0
2020-09-25 10:00:00,196.83,197.61,195.81,197.38,71260.0,177.4572,178.1604,176.5376,177.9531,71260.0
2020-09-25 10:30:00,197.48,197.84,196.62,197.34,50275.0,178.0432,178.3678,177.2679,177.917,50275.0
2020-09-25 11:00:00,197.39,198.17,197.16,197.7,73063.0,177.9621,178.6653,177.7547,178.2416,73063.0
2020-09-25 11:30:00,197.75,197.75,196.05,196.55,55375.0,178.2867,178.2867,176.754,177.2048,55375.0
2020-09-25 12:00:00,196.56,197.47,196.5,197.15,47203.0,177.2138,178.0342,177.1597,177.7457,47203.0
2020-09-25 12:30:00,197.15,197.67,196.83,197.47,42296.0,177.7457,178.2145,177.4572,178.0342,42296.0
2020-09-25 13:00:00,197.46,197.94,197.18,197.83,43695.0,178.0252,178.458,177.7728,178.3588,43695.0
2020-09-25 13:30:00,197.84,198.35,197.84,198.09,41360.0,178.3678,178.8276,178.3678,178.5932,41360.0
2020-09-25 14:00:00,198.11,198.67,198.02,198.47,59355.0,178.6112,179.1161,178.5301,178.9358,59355.0
2020-09-25 14:30:00,198.49,198.68,197.96,198.68,41458.0,178.9538,179.1251,178.476,179.1251,41458.0
2020-09-25 15:00:00,198.63,199.53,198.6,199.03,104813.0,179.08,179.8915,179.053,179.4407,104813.0
2020-09-25 15:30:00,199.0,199.0,197.6,198.15,198998.0,179.4136,179.4136,178.1514,178.6473,198998.0
2020-09-28 09:30:00,201.59,202.2,199.97,200.64,177214.0,181.7487,182.2987,180.2882,180.8922,177214.0
2020-09-28 10:00:00,200.56,201.5,199.72,200.82,110424.0,180.8201,181.6676,180.0628,181.0545,110424.0
2020-09-28 10:30:00,200.88,201.61,200.43,200.46,66078.0,181.1086,181.7667,180.7029,180.7299,66078.0
2020-09-28 11:00:00,200.4,201.28,200.09,201.23,81937.0,180.6758,181.4692,180.3963,181.4241,81937.0
2020-09-28 11:30:00,201.13,201.5,200.66,200.75,51722.0,181.334,181.6676,180.9102,180.9914,51722.0
2020-09-28 12:00:00,200.72,200.83,200.31,200.55,50838.0,180.9643,181.0635,180.5947,180.8111,50838.0
2020-09-28 12:30:00,200.62,200.76,200.15,200.17,61451.0,180.8742,181.0004,180.4504,180.4685,61451.0
2020-09-28 13:00:00,200.18,200.35,199.68,200.33,79251.0,180.4775,180.6308,180.0267,180.6127,79251.0
2020-09-28 13:30:00,200.31,200.91,200.29,200.82,106020.0,180.5947,181.1356,180.5767,181.0545,106020.0
2020-09-28 14:00:00,200.82,200.91,200.57,200.88,100871.0,181.0545,181.1356,180.8291,181.1086,100871.0
2020-09-28 14:30:00,200.87,201.13,200.74,200.77,60985.0,181.0996,181.334,180.9824,181.0094,60985.0
2020-09-28 15:00:00,200.74,200.74,200.01,200.19,97807.0,180.9824,180.9824,180.3242,180.4865,97807.0
2020-09-28 15:30:00,200.18,200.26,199.13,199.37,211592.0,180.4775,180.5496,179.5308,179.7472,211592.0
2020-09-29 09:30:00,199.59,200.38,198.58,199.15,140067.0,179.9456,180.6578,179.035,179.5489,140067.0
2020-09-29 10:00:00,199.22,200.21,198.6,199.43,131600.0,179.612,180.5045,179.053,179.8013,131600.0
2020-09-29 10:30:00,199.48,199.49,198.1,198.15,125859.0,179.8464,179.8554,178.6022,178.6473,125859.0
2020-09-29 11:00:00,198.18,198.35,197.65,198.07,198095.0,178.6743,178.8276,178.1965,178.5752,198095.0
2020-09-29 11:30:00,198.05,198.22,197.0,197.13,68861.0,178.5571,178.7104,177.6105,177.7277,68861.0
2020-09-29 12:00:00,197.11,197.25,196.65,197.25,43868.0,177.7096,177.8359,177.2949,177.8359,43868.0
2020-09-29 12:30:00,197.22,197.45,196.93,197.36,75770.0,177.8088,178.0162,177.5474,177.935,75770.0
2020-09-29 13:00:00,197.43,197.54,196.96,197.48,70252.0,177.9981,178.0973,177.5744,178.0432,70252.0
2020-09-29 13:30:00,197.53,197.84,197.19,197.57,71305.0,178.0883,178.3678,177.7818,178.1244,71305.0
2020-09-29 14:00:00,197.55,198.45,197.54,198.37,98101.0,178.1063,178.9178,178.0973,178.8456,98101.0
2020-09-29 14:30:00,198.36,198.52,197.76,197.77,71084.0,178.8366,178.9809,178.2957,178.3047,71084.0
2020-09-29 15:00:00,197.77,197.97,197.56,197.59,80077.0,178.3047,178.485,178.1154,178.1424,80077.0
2020-09-29 15:30:00,197.59,197.82,197.08,197.24,309807.0,178.1424,178.3498,177.6826,177.8268,309807.0
2020-09-30 09:30:00,198.28,199.91,197.43,199.51,162672.0,178.7645,180.2341,177.9981,179.8734,162672.0
2020-09-30 10:00:00,199.47,201.7,199.33,201.19,108943.0,179.8374,181.8479,179.7111,181.3881,108943.0
2020-09-30 10:30:00,201.25,202.2,201.01,201.17,105623.0,181.4422,182.2987,181.2258,181.37,105623.0
2020-09-30 11:00:00,201.21,201.42,200.54,200.95,209302.0,181.4061,181.5954,180.8021,181.1717,209302.0
2020-09-30 11:30:00,200.81,201.04,199.9,200.32,66106.0,181.0455,181.2528,180.225,180.6037,66106.0
2020-09-30 12:00:00,200.3,201.24,200.21,200.91,82803.0,180.5857,181.4332,180.5045,181.1356,82803.0
2020-09-30 12:30:00,200.93,200.97,200.24,200.44,57858.0,181.1537,181.1897,180.5316,180.7119,57858.0
2020-09-30 13:00:00,200.42,200.47,199.8,199.89,142369.0,180.6939,180.7389,180.1349,180.216,142369.0
2020-09-30 13:30:00,199.95,200.24,199.61,199.71,104804.0,180.2701,180.5316,179.9636,180.0537,104804.0
2020-09-30 14:00:00,199.69,200.27,198.41,199.01,205333.0,180.0357,180.5586,178.8817,179.4226,205333.0
2020-09-30 14:30:00,199.0,199.01,197.3,198.29,81360.0,179.4136,179.4226,177.8809,178.7735,81360.0
2020-09-30 15:00:00,198.3,198.37,196.32,196.75,135617.0,178.7825,178.8456,176.9974,177.3851,135617.0
2020-09-30 15:30:00,196.72,197.52,196.31,196.81,510493.0,177.358,178.0793,176.9884,177.4392,510493.0
2020-10-01 09:30:00,198.0,198.0,195.77,196.45,205491.0,178.512,178.512,176.5015,177.1146,205491.0
2020-10-01 10:00:00,196.39,196.74,195.2,195.83,145067.0,177.0605,177.3761,175.9876,176.5556,145067.0
2020-10-01 10:30:00,195.76,197.09,195.5,195.78,161955.0,176.4925,177.6916,176.2581,176.5105,161955.0
2020-10-01 11:00:00,195.85,196.33,195.35,195.97,193241.0,176.5737,177.0064,176.1229,176.6818,193241.0
2020-10-01 11:30:00,196.03,196.31,195.55,196.21,136773.0,176.7359,176.9884,176.3032,176.8982,136773.0
2020-10-01 12:00:00,196.19,196.4,195.43,196.3,101265.0,176.8802,177.0695,176.195,176.9794,101265.0
2020-10-01 12:30:00,196.3,196.96,196.23,196.28,87626.0,176.9794,177.5744,176.9163,176.9613,87626.0
2020-10-01 13:00:00,196.3,196.33,194.56,194.6,91757.0,176.9794,177.0064,175.4106,175.4467,91757.0
2020-10-01 13:30:00,194.66,194.73,193.24,193.45,95287.0,175.5008,175.5639,174.2205,174.4099,95287.0
2020-10-01 14:00:00,193.49,193.87,192.1,193.55,154542.0,174.4459,174.7885,173.1927,174.5,154542.0
2020-10-01 14:30:00,193.61,194.96,193.6,194.63,158041.0,174.5541,175.7713,174.5451,175.4737,158041.0
2020-10-01 15:00:00,194.63,195.03,193.86,193.93,103407.0,175.4737,175.8344,174.7795,174.8426,103407.0
2020-10-01 15:30:00,193.91,194.34,193.37,194.3,319951.0,174.8246,175.2123,174.3378,175.1762,319951.0
2020-10-02 09:30:00,191.23,195.39,190.87,194.46,233350.0,172.4084,176.1589,172.0838,175.3205,233350.0
2020-10-02 10:00:00,194.53,195.24,193.74,195.0,192139.0,175.3836,176.0237,174.6713,175.8073,192139.0
2020-10-02 10:30:00,194.93,196.3,194.66,195.83,119732.0,175.7442,176.9794,175.5008,176.5556,119732.0
2020-10-02 11:00:00,195.81,197.08,195.46,196.72,98851.0,176.5376,177.6826,176.222,177.358,98851.0
2020-10-02 11:30:00,196.69,196.91,196.17,196.6,68744.0,177.331,177.5293,176.8622,177.2498,68744.0
2020-10-02 12:00:00,196.65,198.42,196.36,197.86,120680.0,177.2949,178.8907,177.0335,178.3858,120680.0
2020-10-02 12:30:00,197.94,198.59,197.45,197.6,130289.0,178.458,179.044,178.0162,178.1514,130289.0
2020-10-02 13:00:00,197.6,198.12,197.4,197.7,65238.0,178.1514,178.6202,177.9711,178.2416,65238.0
2020-10-02 13:30:00,197.72,197.72,196.83,197.25,69542.0,178.2596,178.2596,177.4572,177.8359,69542.0
2020-10-02 14:00:00,197.38,197.73,197.02,197.22,73293.0,177.9531,178.2686,177.6285,177.8088,73293.0
2020-10-02 14:30:00,197.23,197.76,197.02,197.69,104816.0,177.8178,178.2957,177.6285,178.2326,104816.0
2020-10-02 15:00:00,197.74,197.76,196.26,196.98,194152.0,178.2776,178.2957,176.9433,177.5924,194152.0
2020-10-02 15:30:00,196.96,197.29,196.23,196.49,445244.0,177.5744,177.8719,176.9163,177.1507,445244.0
2020-10-05 09:30:00,198.2,199.79,197.45,198.65,189346.0,178.6924,180.1259,178.0162,179.0981,189346.0
2020-10-05 10:00:00,198.84,199.37,198.18,198.85,134578.0,179.2694,179.7472,178.6743,179.2784,134578.0
2020-10-05 10:30:00,198.86,199.99,198.86,199.75,160960.0,179.2874,180.3062,179.2874,180.0898,160960.0
2020-10-05 11:00:00,199.79,200.12,199.27,199.57,111927.0,180.1259,180.4234,179.657,179.9275,111927.0
2020-10-05 11:30:00,199.56,199.78,199.14,199.69,87044.0,179.9185,180.1169,179.5398,180.0357,87044.0
2020-10-05 12:00:00,199.72,199.86,199.3,199.74,120682.0,180.0628,180.189,179.6841,180.0808,120682.0
2020-10-05 12:30:00,199.7,199.98,199.44,199.95,53065.0,180.0447,180.2972,179.8103,180.2701,53065.0
2020-10-05 13:00:00,199.96,201.08,199.75,201.03,160013.0,180.2791,181.2889,180.0898,181.2438,160013.0
2020-10-05 13:30:00,201.02,201.6,200.5,200.59,141329.0,181.2348,181.7577,180.766,180.8471,141329.0
2020-10-05 14:00:00,200.59,201.23,200.53,201.0,95100.0,180.8471,181.4241,180.793,181.2168,95100.0
2020-10-05 14:30:00,201.02,201.62,200.97,201.61,114354.0,181.2348,181.7758,181.1897,181.7667,114354.0
2020-10-05 15:00:00,201.63,202.23,201.33,202.01,154042.0,181.7848,182.3257,181.5143,182.1274,154042.0
2020-10-05 15:30:00,202.01,202.25,200.95,201.32,467959.0,182.1274,182.3437,181.1717,181.5053,467959.0
2020-10-06 09:30:00,202.0,202.61,201.04,202.26,190010.0,182.1184,182.6683,181.2528,182.3528,190010.0
2020-10-06 10:00:00,202.28,203.35,201.95,203.13,108669.0,182.3708,183.3355,182.0733,183.1371,108669.0
2020-10-06 10:30:00,203.15,203.62,201.92,203.11,108211.0,183.1552,183.5789,182.0462,183.1191,108211.0
2020-10-06 11:00:00,203.12,203.14,202.33,202.41,72223.0,183.1281,183.1461,182.4159,182.488,72223.0
2020-10-06 11:30:00,202.38,202.54,201.88,202.09,70892.0,182.4609,182.6052,182.0102,182.1995,70892.0
2020-10-06 12:00:00,202.11,203.0,202.09,202.6,93171.0,182.2175,183.0199,182.1995,182.6593,93171.0
2020-10-06 12:30:00,202.61,203.2,202.6,203.2,57513.0,182.6683,183.2002,182.6593,183.2002,57513.0
2020-10-06 13:00:00,203.23,203.5,202.94,203.18,74476.0,183.2273,183.4707,182.9658,183.1822,74476.0
2020-10-06 13:30:00,203.17,203.62,203.0,203.5,66544.0,183.1732,183.5789,183.0199,183.4707,66544.0
2020-10-06 14:00:00,203.5,203.87,203.09,203.66,67035.0,183.4707,183.8043,183.1011,183.615,67035.0
2020-10-06 14:30:00,203.69,204.0,200.79,201.56,206080.0,183.642,183.9215,181.0274,181.7217,206080.0
2020-10-06 15:00:00,201.56,201.65,199.48,200.27,153004.0,181.7217,181.8028,179.8464,180.5586,153004.0
2020-10-06 15:30:00,200.25,200.88,199.29,199.36,247400.0,180.5406,181.1086,179.6751,179.7382,247400.0
2020-10-07 09:30:00,201.08,203.84,201.0,203.83,135514.0,181.2889,183.7773,181.2168,183.7682,135514.0
2020-10-07 10:00:00,203.77,204.9,203.13,204.71,177608.0,183.7141,184.7329,183.1371,184.5616,177608.0
2020-10-07 10:30:00,204.78,205.04,204.0,204.37,90575.0,184.6247,184.8591,183.9215,184.2551,90575.0
2020-10-07 11:00:00,204.36,204.64,203.83,204.29,63597.0,184.2461,184.4985,183.7682,184.183,63597.0
2020-10-07 11:30:00,204.31,204.42,203.77,204.03,93911.0,184.201,184.3002,183.7141,183.9486,93911.0
2020-10-07 12:00:00,204.04,204.37,203.77,204.37,56307.0,183.9576,184.2551,183.7141,184.2551,56307.0
2020-10-07 12:30:00,204.32,204.68,203.89,204.08,33607.0,184.21,184.5346,183.8223,183.9936,33607.0
2020-10-07 13:00:00,204.11,204.17,203.84,203.94,35811.0,184.0207,184.0748,183.7773,183.8674,35811.0
2020-10-07 13:30:00,203.95,204.78,203.91,204.56,47754.0,183.8764,184.6247,183.8404,184.4264,47754.0
2020-10-07 14:00:00,204.56,205.43,204.4,205.38,48174.0,184.4264,185.2108,184.2821,185.1657,48174.0
2020-10-07 14:30:00,205.4,205.58,204.89,205.02,51788.0,185.1837,185.346,184.7239,184.8411,51788.0
2020-10-07 15:00:00,204.98,205.15,204.76,204.85,70303.0,184.805,184.9583,184.6067,184.6878,70303.0
2020-10-07 15:30:00,204.89,204.93,204.48,204.62,170719.0,184.7239,184.76,184.3543,184.4805,170719.0
2020-10-08 09:30:00,204.89,205.5,204.0,205.0,187925.0,184.7239,185.2739,183.9215,184.8231,187925.0
2020-10-08 10:00:00,205.12,205.24,203.8,204.18,83273.0,184.9313,185.0395,183.7412,184.0838,83273.0
2020-10-08 10:30:00,204.22,205.24,204.22,204.41,53952.0,184.1198,185.0395,184.1198,184.2911,53952.0
2020-10-08 11:00:00,204.41,204.53,203.07,203.16,50113.0,184.2911,184.3993,183.083,183.1642,50113.0
2020-10-08 11:30:00,203.0,203.24,201.73,201.75,77428.0,183.0199,183.2363,181.8749,181.893,77428.0
2020-10-08 12:00:00,201.75,202.61,201.56,202.29,131012.0,181.893,182.6683,181.7217,182.3798,131012.0
2020-10-08 12:30:00,202.36,203.16,202.23,203.11,34697.0,182.4429,183.1642,182.3257,183.1191,34697.0
2020-10-08 13:00:00,203.13,203.82,203.06,203.75,37542.0,183.1371,183.7592,183.074,183.6961,37542.0
2020-10-08 13:30:00,203.69,204.02,203.44,203.53,40685.0,183.642,183.9395,183.4166,183.4978,40685.0
2020-10-08 14:00:00,203.53,203.89,203.41,203.5,44609.0,183.4978,183.8223,183.3896,183.4707,44609.0
2020-10-08 14:30:00,203.53,203.9,203.41,203.86,53167.0,183.4978,183.8313,183.3896,183.7953,53167.0
2020-10-08 15:00:00,203.83,204.1,203.49,203.89,63062.0,183.7682,184.0117,183.4617,183.8223,63062.0
2020-10-08 15:30:00,203.92,204.04,203.55,203.78,179002.0,183.8494,183.9576,183.5158,183.7232,179002.0
2020-10-09 09:30:00,204.64,206.18,204.55,205.64,135132.0,184.4985,185.8869,184.4174,185.4001,135132.0
2020-10-09 10:00:00,205.68,205.88,205.11,205.19,98429.0,185.4362,185.6165,184.9223,184.9944,98429.0
2020-10-09 10:30:00,205.25,205.56,205.03,205.19,59682.0,185.0485,185.328,184.8501,184.9944,59682.0
2020-10-09 11:00:00,205.27,205.49,205.01,205.2,62133.0,185.0665,185.2649,184.8321,185.0034,62133.0
2020-10-09 11:30:00,205.2,206.47,204.95,206.18,116418.0,185.0034,186.1484,184.778,185.8869,116418.0
2020-10-09 12:00:00,206.2,206.48,205.79,205.86,96313.0,185.905,186.1574,185.5353,185.5984,96313.0
2020-10-09 12:30:00,205.91,206.23,205.34,205.5,42452.0,185.6435,185.932,185.1296,185.2739,42452.0
2020-10-09 13:00:00,205.5,205.79,205.17,205.3,54626.0,185.2739,185.5353,184.9763,185.0936,54626.0
2020-10-09 13:30:00,205.27,205.59,205.04,205.57,53071.0,185.0665,185.355,184.8591,185.337,53071.0
2020-10-09 14:00:00,205.59,205.59,205.14,205.23,29152.0,185.355,185.355,184.9493,185.0304,29152.0
2020-10-09 14:30:00,205.23,205.47,204.98,205.24,40766.0,185.0304,185.2468,184.805,185.0395,40766.0
2020-10-09 15:00:00,205.22,206.11,205.22,206.09,54735.0,185.0214,185.8238,185.0214,185.8058,54735.0
2020-10-09 15:30:00,206.15,206.16,205.53,205.78,173923.0,185.8599,185.8689,185.3009,185.5263,173923.0
2020-10-12 09:30:00,208.68,208.82,206.35,206.92,224278.0,188.1409,188.2671,186.0402,186.5541,224278.0
2020-10-12 10:00:00,206.85,207.0,205.45,206.11,113753.0,186.491,186.6262,185.2288,185.8238,113753.0
2020-10-12 10:30:00,206.05,206.68,205.62,205.84,97599.0,185.7697,186.3377,185.3821,185.5804,97599.0
2020-10-12 11:00:00,205.93,206.36,205.53,206.11,96408.0,185.6615,186.0492,185.3009,185.8238,96408.0
2020-10-12 11:30:00,206.06,206.24,205.63,206.04,57478.0,185.7787,185.941,185.3911,185.7607,57478.0
2020-10-12 12:00:00,206.05,206.44,205.79,206.39,46913.0,185.7697,186.1213,185.5353,186.0763,46913.0
2020-10-12 12:30:00,206.38,206.53,206.1,206.52,68382.0,186.0673,186.2025,185.8148,186.1935,68382.0
2020-10-12 13:00:00,206.53,207.52,206.28,207.43,105516.0,186.2025,187.0951,185.9771,187.0139,105516.0
2020-10-12 13:30:00,207.47,207.5,206.55,206.82,55954.0,187.05,187.077,186.2205,186.4639,55954.0
2020-10-12 14:00:00,206.89,207.28,206.71,206.82,75345.0,186.5271,186.8787,186.3648,186.4639,75345.0
2020-10-12 14:30:00,206.84,206.97,206.18,206.53,97618.0,186.482,186.5992,185.8869,186.2025,97618.0
2020-10-12 15:00:00,206.6,207.05,206.46,206.93,73908.0,186.2656,186.6713,186.1394,186.5631,73908.0
2020-10-12 15:30:00,206.95,207.0,206.1,206.38,176016.0,186.5812,186.6262,185.8148,186.0673,176016.0
2020-10-13 09:30:00,205.52,206.86,205.28,205.61,223290.0,185.2919,186.5,185.0755,185.373,223290.0
2020-10-13 10:00:00,205.56,206.03,204.75,205.43,73215.0,185.328,185.7517,184.5977,185.2108,73215.0
2020-10-13 10:30:00,205.3,205.81,204.92,205.16,68919.0,185.0936,185.5534,184.751,184.9673,68919.0
2020-10-13 11:00:00,205.16,205.28,204.55,204.93,63565.0,184.9673,185.0755,184.4174,184.76,63565.0
2020-10-13 11:30:00,204.9,205.06,204.05,204.05,76400.0,184.7329,184.8772,183.9666,183.9666,76400.0
2020-10-13 12:00:00,204.1,204.97,204.03,204.69,44996.0,184.0117,184.796,183.9486,184.5436,44996.0
2020-10-13 12:30:00,204.66,204.9,204.26,204.73,53664.0,184.5165,184.7329,184.1559,184.5797,53664.0
2020-10-13 13:00:00,204.67,204.73,204.1,204.38,52131.0,184.5256,184.5797,184.0117,184.2641,52131.0
2020-10-13 13:30:00,204.33,204.75,204.05,204.28,67000.0,184.219,184.5977,183.9666,184.1739,67000.0
2020-10-13 14:00:00,204.21,204.36,203.59,203.64,44531.0,184.1108,184.2461,183.5519,183.5969,44531.0
2020-10-13 14:30:00,203.6,204.03,202.75,203.22,62592.0,183.5609,183.9486,182.7945,183.2183,62592.0
2020-10-13 15:00:00,203.09,203.53,203.08,203.36,75654.0,183.1011,183.4978,183.0921,183.3445,75654.0
2020-10-13 15:30:00,203.4,203.99,202.95,202.96,262774.0,183.3806,183.9125,182.9748,182.9839,262774.0
2020-10-14 09:30:00,203.61,204.6,203.44,204.22,261002.0,183.5699,184.4624,183.4166,184.1198,261002.0
2020-10-14 10:00:00,204.3,204.76,204.06,204.43,98065.0,184.192,184.6067,183.9756,184.3092,98065.0
2020-10-14 10:30:00,204.4,205.0,204.27,204.86,78508.0,184.2821,184.8231,184.1649,184.6969,78508.0
2020-10-14 11:00:00,204.87,205.05,204.43,204.67,90125.0,184.7059,184.8682,184.3092,184.5256,90125.0
2020-10-14 11:30:00,204.73,204.8,203.73,203.89,69587.0,184.5797,184.6428,183.6781,183.8223,69587.0
2020-10-14 12:00:00,203.89,204.43,203.82,204.09,89881.0,183.8223,184.3092,183.7592,184.0026,89881.0
2020-10-14 12:30:00,204.06,204.21,203.51,204.05,56028.0,183.9756,184.1108,183.4797,183.9666,56028.0
2020-10-14 13:00:00,203.97,204.38,203.83,203.91,61239.0,183.8945,184.2641,183.7682,183.8404,61239.0
2020-10-14 13:30:00,203.95,204.17,203.75,204.15,31597.0,183.8764,184.0748,183.6961,184.0567,31597.0
2020-10-14 14:00:00,204.13,204.49,203.99,204.25,55576.0,184.0387,184.3633,183.9125,184.1469,55576.0
2020-10-14 14:30:00,204.22,204.43,203.89,204.28,65335.0,184.1198,184.3092,183.8223,184.1739,65335.0
2020-10-14 15:00:00,204.37,205.37,204.34,204.96,63402.0,184.2551,185.1567,184.228,184.787,63402.0
2020-10-14 15:30:00,204.96,205.29,204.59,204.81,265468.0,184.787,185.0845,184.4534,184.6518,265468.0
2020-10-15 09:30:00,202.16,203.82,201.11,203.81,92686.0,182.2626,183.7592,181.3159,183.7502,92686.0
2020-10-15 10:00:00,203.81,204.17,202.79,204.1,113271.0,183.7502,184.0748,182.8306,184.0117,113271.0
2020-10-15 10:30:00,204.1,204.67,203.75,204.61,118563.0,184.0117,184.5256,183.6961,184.4715,118563.0
2020-10-15 11:00:00,204.53,204.88,203.84,204.55,50022.0,184.3993,184.7149,183.7773,184.4174,50022.0
2020-10-15 11:30:00,204.52,205.56,204.44,205.1,65651.0,184.3903,185.328,184.3182,184.9132,65651.0
2020-10-15 12:00:00,205.03,205.58,204.97,205.31,82833.0,184.8501,185.346,184.796,185.1026,82833.0
2020-10-15 12:30:00,205.29,206.0,205.21,205.96,82318.0,185.0845,185.7247,185.0124,185.6886,82318.0
2020-10-15 13:00:00,206.0,206.73,205.83,206.61,65558.0,185.7247,186.3828,185.5714,186.2746,65558.0
2020-10-15 13:30:00,206.66,206.94,206.35,206.77,76836.0,186.3197,186.5721,186.0402,186.4189,76836.0
2020-10-15 14:00:00,206.79,207.72,206.79,207.6,95472.0,186.4369,187.2754,186.4369,187.1672,95472.0
2020-10-15 14:30:00,207.56,207.65,206.95,207.2,118312.0,187.1311,187.2123,186.5812,186.8065,118312.0
2020-10-15 15:00:00,207.18,208.05,207.13,207.95,124103.0,186.7885,187.5729,186.7434,187.4827,124103.0
2020-10-15 15:30:00,207.93,209.43,207.69,208.8,622599.0,187.4647,188.8171,187.2483,188.2491,622599.0
2020-10-16 09:30:00,209.37,209.98,207.81,208.6,408915.0,188.763,189.3129,187.3565,188.0688,408915.0
2020-10-16 10:00:00,208.65,209.65,208.62,209.32,129505.0,188.1138,189.0154,188.0868,188.7179,129505.0
2020-10-16 10:30:00,209.41,209.86,208.51,209.24,135971.0,188.799,189.2047,187.9876,188.6458,135971.0
2020-10-16 11:00:00,209.24,209.42,208.58,208.91,80348.0,188.6458,188.808,188.0507,188.3482,80348.0
2020-10-16 11:30:00,208.86,209.38,208.63,208.89,60480.0,188.3032,188.772,188.0958,188.3302,60480.0
2020-10-16 12:00:00,208.89,210.74,208.58,210.5,164144.0,188.3302,189.9981,188.0507,189.7817,164144.0
2020-10-16 12:30:00,210.48,210.81,210.06,210.36,135722.0,189.7637,190.0612,189.3851,189.6555,135722.0
2020-10-16 13:00:00,210.36,210.84,210.16,210.51,137149.0,189.6555,190.0883,189.4752,189.7908,137149.0
2020-10-16 13:30:00,210.51,210.59,209.75,210.13,78232.0,189.7908,189.8629,189.1056,189.4482,78232.0
2020-10-16 14:00:00,210.05,210.83,210.01,210.66,147004.0,189.376,190.0793,189.34,189.926,147004.0
2020-10-16 14:30:00,210.64,210.95,210.31,210.53,88343.0,189.908,190.1875,189.6104,189.8088,88343.0
2020-10-16 15:00:00,210.53,210.82,210.34,210.5,154999.0,189.8088,190.0703,189.6375,189.7817,154999.0
2020-10-16 15:30:00,210.5,210.69,209.77,209.84,362149.0,189.7817,189.953,189.1236,189.1867,362149.0
2020-10-19 09:30:00,208.39,210.65,208.01,210.3,184700.0,187.8794,189.917,187.5368,189.6014,184700.0
2020-10-19 10:00:00,210.2,210.26,209.2,210.11,56409.0,189.5113,189.5654,188.6097,189.4301,56409.0
2020-10-19 10:30:00,210.1,210.55,209.28,210.15,90026.0,189.4211,189.8268,188.6818,189.4662,90026.0
2020-10-19 11:00:00,210.11,210.34,208.72,209.39,75670.0,189.4301,189.6375,188.1769,188.781,75670.0
2020-10-19 11:30:00,209.22,209.29,208.6,208.66,39042.0,188.6277,188.6908,188.0688,188.1228,39042.0
2020-10-19 12:00:00,208.68,209.0,208.51,208.59,37801.0,188.1409,188.4294,187.9876,188.0597,37801.0
2020-10-19 12:30:00,208.58,208.83,208.42,208.51,31503.0,188.0507,188.2761,187.9065,187.9876,31503.0
2020-10-19 13:00:00,208.51,208.73,207.68,207.74,67436.0,187.9876,188.186,187.2393,187.2934,67436.0
2020-10-19 13:30:00,207.78,207.81,207.03,207.17,44471.0,187.3295,187.3565,186.6533,186.7795,44471.0
2020-10-19 14:00:00,207.14,207.79,206.82,207.72,67969.0,186.7525,187.3385,186.4639,187.2754,67969.0
2020-10-19 14:30:00,207.72,207.74,205.41,205.65,80499.0,187.2754,187.2934,185.1927,185.4091,80499.0
2020-10-19 15:00:00,205.58,206.38,205.17,205.84,93463.0,185.346,186.0673,184.9763,185.5804,93463.0
2020-10-19 15:30:00,205.83,206.35,205.4,205.77,205872.0,185.5714,186.0402,185.1837,185.5173,205872.0
2020-10-20 09:30:00,206.55,207.54,206.01,207.49,113251.0,186.2205,187.1131,185.7337,187.068,113251.0
2020-10-20 10:00:00,207.56,207.79,206.48,206.65,95251.0,187.1311,187.3385,186.1574,186.3107,95251.0
2020-10-20 10:30:00,206.71,207.24,206.17,206.69,65260.0,186.3648,186.8426,185.8779,186.3467,65260.0
2020-10-20 11:00:00,206.65,207.25,206.17,207.2,56801.0,186.3107,186.8516,185.8779,186.8065,56801.0
2020-10-20 11:30:00,207.35,208.15,207.18,208.01,35717.0,186.9418,187.663,186.7885,187.5368,35717.0
2020-10-20 12:00:00,208.09,208.57,208.05,208.05,39487.0,187.6089,188.0417,187.5729,187.5729,39487.0
2020-10-20 12:30:00,208.02,209.26,207.94,209.08,37174.0,187.5458,188.6638,187.4737,188.5015,37174.0
2020-10-20 13:00:00,209.09,210.09,208.8,209.77,66755.0,188.5105,189.4121,188.2491,189.1236,66755.0
2020-10-20 13:30:00,209.81,210.06,208.71,208.79,41941.0,189.1597,189.3851,188.1679,188.2401,41941.0
2020-10-20 14:00:00,208.71,209.1,208.26,208.26,44782.0,188.1679,188.5195,187.7622,187.7622,44782.0
2020-10-20 14:30:00,208.26,208.5,207.56,207.59,58650.0,187.7622,187.9786,187.1311,187.1582,58650.0
2020-10-20 15:00:00,207.56,207.9,206.6,207.45,67888.0,187.1311,187.4376,186.2656,187.0319,67888.0
2020-10-20 15:30:00,207.45,207.76,206.7,206.79,140581.0,187.0319,187.3114,186.3558,186.4369,140581.0
2020-10-21 09:30:00,200.05,202.27,198.65,201.57,939131.0,180.3603,182.3618,179.0981,181.7307,939131.0
2020-10-21 10:00:00,201.6,201.93,201.35,201.56,307234.0,181.7577,182.0552,181.5323,181.7217,307234.0
2020-10-21 10:30:00,201.56,201.62,200.0,200.09,145075.0,181.7217,181.7758,180.3152,180.3963,145075.0
2020-10-21 11:00:00,200.12,200.42,198.88,200.36,155523.0,180.4234,180.6939,179.3054,180.6398,155523.0
2020-10-21 11:30:00,200.27,201.6,200.26,200.76,126089.0,180.5586,181.7577,180.5496,181.0004,126089.0
2020-10-21 12:00:00,200.77,201.32,199.97,200.66,104306.0,181.0094,181.5053,180.2882,180.9102,104306.0
2020-10-21 12:30:00,200.64,200.73,199.75,200.28,87240.0,180.8922,180.9733,180.0898,180.5676,87240.0
2020-10-21 13:00:00,200.28,200.89,200.05,200.4,79235.0,180.5676,181.1176,180.3603,180.6758,79235.0
2020-10-21 13:30:00,200.34,200.89,200.29,200.46,113902.0,180.6217,181.1176,180.5767,180.7299,113902.0
2020-10-21 14:00:00,200.51,200.98,200.42,200.66,116993.0,180.775,181.1987,180.6939,180.9102,116993.0
2020-10-21 14:30:00,200.66,201.1,200.62,200.86,134770.0,180.9102,181.3069,180.8742,181.0906,134770.0
2020-10-21 15:00:00,200.87,200.9,200.2,200.77,107736.0,181.0996,181.1266,180.4955,181.0094,107736.0
2020-10-21 15:30:00,200.75,200.82,199.27,199.49,414337.0,180.9914,181.0545,179.657,179.8554,414337.0
2020-10-22 09:30:00,194.0,194.27,190.27,192.12,942651.0,174.9057,175.1492,171.5429,173.2108,942651.0
2020-10-22 10:00:00,192.11,192.55,189.24,189.97,401128.0,173.2018,173.5985,170.6142,171.2724,401128.0
2020-10-22 10:30:00,189.94,190.5,188.08,188.08,411822.0,171.2453,171.7502,169.5684,169.5684,411822.0
2020-10-22 11:00:00,188.08,189.26,187.25,187.34,499795.0,169.5684,170.6323,168.8201,168.9012,499795.0
2020-10-22 11:30:00,187.38,188.57,185.83,186.86,564798.0,168.9373,170.0102,167.5399,168.4685,564798.0
2020-10-22 12:00:00,186.89,188.51,186.75,187.04,315556.0,168.4955,169.9561,168.3693,168.6308,315556.0
2020-10-22 12:30:00,187.13,188.2,186.57,188.07,203677.0,168.7119,169.6766,168.207,169.5594,203677.0
2020-10-22 13:00:00,188.09,188.4,187.57,187.9,258616.0,169.5774,169.8569,169.1086,169.4061,258616.0
2020-10-22 13:30:00,187.92,188.15,186.99,187.95,183119.0,169.4242,169.6315,168.5857,169.4512,183119.0
2020-10-22 14:00:00,187.95,188.93,187.68,188.36,273927.0,169.4512,170.3348,169.2078,169.8209,273927.0
2020-10-22 14:30:00,188.37,188.4,186.87,186.98,211224.0,169.8299,169.8569,168.4775,168.5767,211224.0
2020-10-22 15:00:00,186.97,187.81,186.72,187.76,261788.0,168.5677,169.325,168.3423,169.2799,261788.0
2020-10-22 15:30:00,187.78,187.85,186.91,187.14,1103248.0,169.2979,169.3611,168.5136,168.7209,1103248.0
2020-10-23 09:30:00,185.02,188.1,185.0,186.85,507643.0,166.8096,169.5864,166.7916,168.4595,507643.0
2020-10-23 10:00:00,186.89,189.58,186.51,189.23,463103.0,168.4955,170.9208,168.1529,170.6052,463103.0
2020-10-23 10:30:00,189.16,189.75,187.72,187.8,204383.0,170.5421,171.074,169.2438,169.316,204383.0
2020-10-23 11:00:00,187.82,188.46,187.69,188.07,140209.0,169.334,169.911,169.2168,169.5594,140209.0
2020-10-23 11:30:00,188.03,188.42,187.41,187.97,153859.0,169.5233,169.8749,168.9644,169.4692,153859.0
2020-10-23 12:00:00,188.01,188.19,187.02,187.52,74410.0,169.5053,169.6676,168.6127,169.0635,74410.0
2020-10-23 12:30:00,187.48,188.12,187.38,187.88,138046.0,169.0275,169.6045,168.9373,169.3881,138046.0
2020-10-23 13:00:00,187.85,188.16,187.74,187.99,109552.0,169.3611,169.6405,169.2619,169.4873,109552.0
2020-10-23 13:30:00,188.02,188.77,187.88,188.43,109017.0,169.5143,170.1905,169.3881,169.884,109017.0
2020-10-23 14:00:00,188.43,188.45,188.01,188.31,101458.0,169.884,169.902,169.5053,169.7758,101458.0
2020-10-23 14:30:00,188.31,188.35,187.87,188.09,122871.0,169.7758,169.8118,169.3791,169.5774,122871.0
2020-10-23 15:00:00,188.12,188.37,187.74,188.03,169636.0,169.6045,169.8299,169.2619,169.5233,169636.0
2020-10-23 15:30:00,188.03,188.4,187.84,188.13,338814.0,169.5233,169.8569,169.352,169.6135,338814.0
2020-10-26 09:30:00,186.53,186.93,185.23,185.5,413118.0,168.171,168.5316,166.9989,167.2423,413118.0
2020-10-26 10:00:00,185.55,185.59,184.11,184.49,193498.0,167.2874,167.3235,165.9892,166.3318,193498.0
2020-10-26 10:30:00,184.5,185.25,184.21,184.55,131448.0,166.3408,167.017,166.0793,166.3858,131448.0
2020-10-26 11:00:00,184.5,184.54,183.69,184.46,112122.0,166.3408,166.3768,165.6105,166.3047,112122.0
2020-10-26 11:30:00,184.43,184.48,183.13,183.68,184486.0,166.2777,166.3227,165.1056,165.6015,184486.0
2020-10-26 12:00:00,183.75,184.01,182.85,182.85,154783.0,165.6646,165.899,164.8532,164.8532,154783.0
2020-10-26 12:30:00,182.86,183.91,182.0,183.21,157427.0,164.8622,165.8088,164.0868,165.1777,157427.0
2020-10-26 13:00:00,183.21,183.27,182.72,182.85,159578.0,165.1777,165.2318,164.736,164.8532,159578.0
2020-10-26 13:30:00,182.85,183.64,182.79,183.64,147962.0,164.8532,165.5654,164.7991,165.5654,147962.0
2020-10-26 14:00:00,183.61,184.41,183.54,184.25,126108.0,165.5384,166.2596,165.4753,166.1154,126108.0
2020-10-26 14:30:00,184.25,184.37,183.61,183.93,120156.0,166.1154,166.2236,165.5384,165.8269,120156.0
2020-10-26 15:00:00,183.96,184.38,183.58,184.27,181230.0,165.8539,166.2326,165.5113,166.1334,181230.0
2020-10-26 15:30:00,184.31,184.71,183.72,184.58,335060.0,166.1695,166.5301,165.6375,166.4129,335060.0
2020-10-27 09:30:00,184.48,184.69,181.82,182.99,248958.0,166.3227,166.5121,163.9245,164.9794,248958.0
2020-10-27 10:00:00,182.99,183.23,182.3,182.3,133275.0,164.9794,165.1958,164.3573,164.3573,133275.0
2020-10-27 10:30:00,182.36,182.4,181.18,181.18,136150.0,164.4114,164.4475,163.3475,163.3475,136150.0
2020-10-27 11:00:00,181.24,181.29,180.37,180.6,108049.0,163.4016,163.4467,162.6173,162.8246,108049.0
2020-10-27 11:30:00,180.59,180.91,179.96,180.7,195435.0,162.8156,163.1041,162.2476,162.9148,195435.0
2020-10-27 12:00:00,180.74,180.74,179.26,179.46,269489.0,162.9508,162.9508,161.6165,161.7968,269489.0
2020-10-27 12:30:00,179.45,179.55,178.79,178.92,219762.0,161.7878,161.878,161.1928,161.31,219762.0
2020-10-27 13:00:00,178.89,179.51,178.37,179.25,284292.0,161.2829,161.8419,160.8141,161.6075,284292.0
2020-10-27 13:30:00,179.22,179.58,178.63,178.89,165681.0,161.5804,161.905,161.0485,161.2829,165681.0
2020-10-27 14:00:00,178.9,178.99,178.59,178.8,209880.0,161.2919,161.3731,161.0125,161.2018,209880.0
2020-10-27 14:30:00,178.83,179.01,178.16,178.36,203683.0,161.2288,161.3911,160.6248,160.8051,203683.0
2020-10-27 15:00:00,178.37,179.52,178.07,179.41,258558.0,160.8141,161.8509,160.5436,161.7517,258558.0
2020-10-27 15:30:00,179.41,179.99,179.21,179.57,548918.0,161.7517,162.2747,161.5714,161.896,548918.0
2020-10-28 09:30:00,175.79,178.22,175.08,175.95,288501.0,158.488,160.6789,157.8479,158.6323,288501.0
2020-10-28 10:00:00,175.97,176.9,174.72,175.14,187011.0,158.6503,159.4888,157.5234,157.902,187011.0
2020-10-28 10:30:00,175.14,175.3,173.33,174.05,306354.0,157.902,158.0463,156.2702,156.9193,306354.0
2020-10-28 11:00:00,174.1,174.95,173.99,174.68,163560.0,156.9644,157.7307,156.8652,157.4873,163560.0
2020-10-28 11:30:00,174.64,175.86,174.24,175.39,185508.0,157.4512,158.5512,157.0906,158.1274,185508.0
2020-10-28 12:00:00,175.39,176.55,175.36,175.45,151375.0,158.1274,159.1732,158.1004,158.1815,151375.0
2020-10-28 12:30:00,175.5,175.51,174.51,174.69,118682.0,158.2266,158.2356,157.334,157.4963,118682.0
2020-10-28 13:00:00,174.65,174.65,173.51,174.03,112998.0,157.4602,157.4602,156.4325,156.9013,112998.0
2020-10-28 13:30:00,173.96,174.77,173.46,174.65,139867.0,156.8382,157.5684,156.3874,157.4602,139867.0
2020-10-28 14:00:00,174.65,175.24,173.77,174.87,203140.0,157.4602,157.9922,156.6669,157.6586,203140.0
2020-10-28 14:30:00,174.86,175.16,174.31,174.91,175987.0,157.6496,157.9201,157.1537,157.6947,175987.0
2020-10-28 15:00:00,174.94,175.0,174.1,174.65,139207.0,157.7217,157.7758,156.9644,157.4602,139207.0
2020-10-28 15:30:00,174.67,175.06,173.06,173.38,513050.0,157.4783,157.8299,156.0267,156.3152,513050.0
2020-10-29 09:30:00,172.83,173.17,171.5,171.97,608503.0,155.8194,156.1259,154.6203,155.044,608503.0
2020-10-29 10:00:00,171.97,173.27,171.63,173.08,395736.0,155.044,156.2161,154.7375,156.0448,395736.0
2020-10-29 10:30:00,173.14,173.98,172.63,173.63,473351.0,156.0989,156.8562,155.6391,156.5406,473351.0
2020-10-29 11:00:00,173.62,173.63,172.58,172.63,283083.0,156.5316,156.5406,155.594,155.6391,283083.0
2020-10-29 11:30:00,172.65,173.03,172.37,172.8,207093.0,155.6571,155.9997,155.4047,155.7923,207093.0
2020-10-29 12:00:00,172.88,174.17,172.55,174.14,230642.0,155.8645,157.0275,155.5669,157.0004,230642.0
2020-10-29 12:30:00,174.2,176.77,174.17,176.61,398501.0,157.0545,159.3716,157.0275,159.2273,398501.0
2020-10-29 13:00:00,176.69,177.38,175.43,175.96,250587.0,159.2995,159.9216,158.1635,158.6413,250587.0
2020-10-29 13:30:00,175.96,176.89,175.96,176.82,237405.0,158.6413,159.4798,158.6413,159.4167,237405.0
2020-10-29 14:00:00,176.85,177.66,176.73,177.42,218259.0,159.4437,160.174,159.3355,159.9576,218259.0
2020-10-29 14:30:00,177.47,177.65,176.19,176.64,211764.0,160.0027,160.165,158.8487,159.2544,211764.0
2020-10-29 15:00:00,176.68,176.86,175.92,176.5,210982.0,159.2904,159.4527,158.6052,159.1282,210982.0
2020-10-29 15:30:00,176.54,176.9,175.88,176.05,554918.0,159.1642,159.4888,158.5692,158.7225,554918.0
2020-10-30 09:30:00,175.29,176.37,174.36,175.12,216149.0,158.0373,159.011,157.1988,157.884,216149.0
2020-10-30 10:00:00,175.08,176.0,173.13,173.24,154071.0,157.8479,158.6774,156.0899,156.189,154071.0
2020-10-30 10:30:00,173.33,174.47,173.29,173.84,192220.0,156.2702,157.298,156.2341,156.73,192220.0
2020-10-30 11:00:00,173.83,175.2,173.76,174.7,197809.0,156.721,157.9561,156.6578,157.5053,197809.0
2020-10-30 11:30:00,174.62,175.14,174.27,175.06,141760.0,157.4332,157.902,157.1176,157.8299,141760.0
2020-10-30 12:00:00,175.12,175.66,175.05,175.37,204084.0,157.884,158.3708,157.8209,158.1094,204084.0
2020-10-30 12:30:00,175.35,175.71,175.06,175.25,199213.0,158.0914,158.4159,157.8299,158.0012,199213.0
2020-10-30 13:00:00,175.21,175.53,175.03,175.47,151551.0,157.9651,158.2536,157.8028,158.1995,151551.0
2020-10-30 13:30:00,175.44,175.85,174.94,175.51,118467.0,158.1725,158.5421,157.7217,158.2356,118467.0
2020-10-30 14:00:00,175.55,176.39,175.4,175.66,214466.0,158.2717,159.029,158.1364,158.3708,214466.0
2020-10-30 14:30:00,175.62,176.18,175.03,175.98,139208.0,158.3348,158.8397,157.8028,158.6593,139208.0
2020-10-30 15:00:00,175.85,176.01,175.3,175.66,142099.0,158.5421,158.6864,158.0463,158.3708,142099.0
2020-10-30 15:30:00,175.7,177.39,175.11,177.19,393779.0,158.4069,159.9306,157.875,159.7503,393779.0
2020-11-02 09:30:00,179.72,179.82,176.9,178.82,231290.0,162.0312,162.1214,159.4888,161.2198,231290.0
2020-11-02 10:00:00,178.92,181.69,178.89,180.87,245965.0,161.31,163.8073,161.2829,163.0681,245965.0
2020-11-02 10:30:00,180.84,180.91,179.69,180.17,151155.0,163.041,163.1041,162.0042,162.4369,151155.0
2020-11-02 11:00:00,180.12,181.01,180.0,180.56,112032.0,162.3919,163.1943,162.2837,162.7886,112032.0
2020-11-02 11:30:00,180.51,181.44,180.37,180.99,112298.0,162.7435,163.5819,162.6173,163.1762,112298.0
2020-11-02 12:00:00,181.06,181.47,180.69,181.2,125394.0,163.2393,163.609,162.9058,163.3656,125394.0
2020-11-02 12:30:00,181.21,181.54,180.11,180.32,106718.0,163.3746,163.6721,162.3829,162.5722,106718.0
2020-11-02 13:00:00,180.44,180.46,178.99,179.09,108155.0,162.6804,162.6984,161.3731,161.4632,108155.0
2020-11-02 13:30:00,179.05,179.2,178.1,178.27,137247.0,161.4272,161.5624,160.5707,160.724,137247.0
2020-11-02 14:00:00,178.16,178.83,178.03,178.67,154855.0,160.6248,161.2288,160.5076,161.0846,154855.0
2020-11-02 14:30:00,178.71,179.43,178.53,179.12,199518.0,161.1206,161.7698,160.9584,161.4903,199518.0
2020-11-02 15:00:00,179.08,179.86,178.95,179.71,242907.0,161.4542,162.1575,161.337,162.0222,242907.0
2020-11-02 15:30:00,179.74,180.18,179.1,179.22,461657.0,162.0493,162.446,161.4723,161.5804,461657.0
2020-11-03 09:30:00,181.5,183.99,180.82,183.47,259561.0,163.636,165.881,163.023,165.4121,259561.0
2020-11-03 10:00:00,183.41,185.1,183.21,184.59,298287.0,165.3581,166.8817,165.1777,166.4219,298287.0
2020-11-03 10:30:00,184.6,185.22,183.94,185.21,209375.0,166.4309,166.9899,165.8359,166.9809,209375.0
2020-11-03 11:00:00,185.25,185.71,184.83,185.09,166054.0,167.017,167.4317,166.6383,166.8727,166054.0
2020-11-03 11:30:00,185.08,185.35,184.55,184.95,190491.0,166.8637,167.1071,166.3858,166.7465,190491.0
2020-11-03 12:00:00,184.91,185.26,184.59,184.8,117734.0,166.7104,167.026,166.4219,166.6112,117734.0
2020-11-03 12:30:00,184.81,185.06,184.27,184.27,118665.0,166.6203,166.8457,166.1334,166.1334,118665.0
2020-11-03 13:00:00,184.29,184.73,184.25,184.51,152023.0,166.1514,166.5481,166.1154,166.3498,152023.0
2020-11-03 13:30:00,184.54,185.18,183.96,184.04,173862.0,166.3768,166.9538,165.8539,165.926,173862.0
2020-11-03 14:00:00,184.03,185.97,184.03,185.68,214712.0,165.917,167.6661,165.917,167.4046,214712.0
2020-11-03 14:30:00,185.71,186.27,185.69,185.98,122736.0,167.4317,167.9366,167.4136,167.6751,122736.0
2020-11-03 15:00:00,186.0,186.11,185.41,185.83,175650.0,167.6931,167.7923,167.1612,167.5399,175650.0
2020-11-03 15:30:00,185.86,186.96,185.25,185.43,463413.0,167.5669,168.5586,167.017,167.1792,463413.0
2020-11-04 09:30:00,189.62,191.73,186.39,188.46,757853.0,170.9568,172.8592,168.0447,169.911,757853.0
2020-11-04 10:00:00,188.5,190.43,188.04,189.83,294561.0,169.9471,171.6871,169.5324,171.1462,294561.0
2020-11-04 10:30:00,189.74,189.96,187.68,188.96,187237.0,171.065,171.2634,169.2078,170.3618,187237.0
2020-11-04 11:00:00,189.02,190.45,188.74,190.28,133413.0,170.4159,171.7051,170.1635,171.5519,133413.0
2020-11-04 11:30:00,190.37,191.44,190.09,191.02,109256.0,171.633,172.5977,171.3806,172.219,109256.0
2020-11-04 12:00:00,190.99,191.48,190.45,191.13,107710.0,172.192,172.6338,171.7051,172.3182,107710.0
2020-11-04 12:30:00,191.13,191.31,190.36,190.85,93053.0,172.3182,172.4805,171.624,172.0658,93053.0
2020-11-04 13:00:00,190.96,191.0,189.93,190.18,160918.0,172.165,172.201,171.2363,171.4617,160918.0
2020-11-04 13:30:00,190.18,190.64,189.62,189.94,104242.0,171.4617,171.8764,170.9568,171.2453,104242.0
2020-11-04 14:00:00,189.95,190.02,189.31,189.64,106802.0,171.2544,171.3175,170.6774,170.9749,106802.0
2020-11-04 14:30:00,189.63,189.94,188.93,188.93,158748.0,170.9659,171.2453,170.3348,170.3348,158748.0
2020-11-04 15:00:00,189.01,189.1,187.41,187.65,242334.0,170.4069,170.488,168.9644,169.1807,242334.0
2020-11-04 15:30:00,187.69,188.13,186.66,186.74,418883.0,169.2168,169.6135,168.2882,168.3603,418883.0
2020-11-05 09:30:00,189.62,192.35,189.3,191.57,228701.0,170.9568,173.4181,170.6683,172.7149,228701.0
2020-11-05 10:00:00,191.57,193.44,191.43,192.05,219890.0,172.7149,174.4009,172.5887,173.1477,219890.0
2020-11-05 10:30:00,192.05,193.9,191.83,193.61,238347.0,173.1477,174.8156,172.9493,174.5541,238347.0
2020-11-05 11:00:00,193.56,193.85,192.81,192.88,124331.0,174.509,174.7705,173.8329,173.896,124331.0
2020-11-05 11:30:00,192.77,193.26,192.09,192.23,82710.0,173.7968,174.2386,173.1837,173.31,82710.0
2020-11-05 12:00:00,192.27,192.45,191.13,191.26,80152.0,173.346,173.5083,172.3182,172.4354,80152.0
2020-11-05 12:30:00,191.35,192.82,191.25,192.72,126359.0,172.5166,173.8419,172.4264,173.7517,126359.0
2020-11-05 13:00:00,192.8,193.47,192.73,193.17,94386.0,173.8239,174.4279,173.7607,174.1574,94386.0
2020-11-05 13:30:00,193.19,193.7,192.78,193.22,119786.0,174.1755,174.6353,173.8058,174.2025,119786.0
2020-11-05 14:00:00,193.27,193.62,193.01,193.03,96524.0,174.2476,174.5631,174.0132,174.0312,96524.0
2020-11-05 14:30:00,193.08,193.41,192.72,193.14,114603.0,174.0763,174.3738,173.7517,174.1304,114603.0
2020-11-05 15:00:00,193.09,193.27,192.36,192.48,124243.0,174.0853,174.2476,173.4272,173.5353,124243.0
2020-11-05 15:30:00,192.48,192.64,191.71,192.05,382107.0,173.5353,173.6796,172.8411,173.1477,382107.0
2020-11-06 09:30:00,191.44,191.63,189.96,190.8,166164.0,172.5977,172.769,171.2634,172.0207,166164.0
2020-11-06 10:00:00,190.85,191.81,190.54,190.7,112316.0,172.0658,172.9313,171.7863,171.9305,112316.0
2020-11-06 10:30:00,190.52,190.61,189.15,189.46,78557.0,171.7683,171.8494,170.5331,170.8126,78557.0
2020-11-06 11:00:00,189.35,190.37,189.31,189.84,74320.0,170.7134,171.633,170.6774,171.1552,74320.0
2020-11-06 11:30:00,189.81,190.26,189.53,190.01,81867.0,171.1281,171.5338,170.8757,171.3085,81867.0
2020-11-06 12:00:00,190.03,190.12,189.28,189.39,53459.0,171.3265,171.4076,170.6503,170.7495,53459.0
2020-11-06 12:30:00,189.37,190.34,189.03,189.42,103663.0,170.7314,171.606,170.4249,170.7765,103663.0
2020-11-06 13:00:00,189.53,190.12,189.2,189.93,71812.0,170.8757,171.4076,170.5782,171.2363,71812.0
2020-11-06 13:30:00,189.86,190.32,189.86,190.02,61596.0,171.1732,171.5879,171.1732,171.3175,61596.0
2020-11-06 14:00:00,190.03,190.06,189.68,190.0,66257.0,171.3265,171.3535,171.0109,171.2994,66257.0
2020-11-06 14:30:00,190.0,190.06,189.68,189.97,58295.0,171.2994,171.3535,171.0109,171.2724,58295.0
2020-11-06 15:00:00,189.91,190.29,189.41,190.14,69164.0,171.2183,171.5609,170.7675,171.4257,69164.0
2020-11-06 15:30:00,190.17,190.83,189.71,190.07,243197.0,171.4527,172.0477,171.038,171.3625,243197.0
2020-11-09 09:30:00,200.0,207.78,198.15,198.39,542831.0,180.3152,187.3295,178.6473,178.8637,542831.0
2020-11-09 10:00:00,198.42,200.68,198.19,200.09,246701.0,178.8907,180.9283,178.6833,180.3963,246701.0
2020-11-09 10:30:00,200.2,200.2,197.97,198.17,287315.0,180.4955,180.4955,178.485,178.6653,287315.0
2020-11-09 11:00:00,198.21,198.97,196.45,197.22,220836.0,178.7014,179.3866,177.1146,177.8088,220836.0
2020-11-09 11:30:00,197.17,198.52,196.33,197.84,111346.0,177.7637,178.9809,177.0064,178.3678,111346.0
2020-11-09 12:00:00,198.08,199.8,197.96,199.54,101785.0,178.5842,180.1349,178.476,179.9005,101785.0
2020-11-09 12:30:00,199.63,200.92,199.34,200.46,99992.0,179.9816,181.1446,179.7202,180.7299,99992.0
2020-11-09 13:00:00,200.6,201.75,200.58,201.17,115670.0,180.8561,181.893,180.8381,181.37,115670.0
2020-11-09 13:30:00,201.21,201.78,200.86,201.0,90952.0,181.4061,181.92,181.0906,181.2168,90952.0
2020-11-09 14:00:00,201.01,201.23,200.13,201.09,101797.0,181.2258,181.4241,180.4324,181.2979,101797.0
2020-11-09 14:30:00,201.1,201.28,200.57,201.28,122039.0,181.3069,181.4692,180.8291,181.4692,122039.0
2020-11-09 15:00:00,201.24,202.56,200.42,200.5,182181.0,181.4332,182.6232,180.6939,180.766,182181.0
2020-11-09 15:30:00,200.63,201.16,197.9,198.02,463654.0,180.8832,181.361,178.4219,178.5301,463654.0
2020-11-10 09:30:00,198.86,201.47,197.95,201.42,201700.0,179.2874,181.6405,178.467,181.5954,201700.0
2020-11-10 10:00:00,201.37,203.22,201.05,201.8,211797.0,181.5504,183.2183,181.2619,181.938,211797.0
2020-11-10 10:30:00,201.82,201.82,200.51,200.96,105883.0,181.9561,181.9561,180.775,181.1807,105883.0
2020-11-10 11:00:00,200.96,202.06,200.79,202.03,83425.0,181.1807,182.1724,181.0274,182.1454,83425.0
2020-11-10 11:30:00,202.04,202.06,201.07,201.63,85573.0,182.1544,182.1724,181.2799,181.7848,85573.0
2020-11-10 12:00:00,201.74,202.69,201.6,202.03,78772.0,181.8839,182.7404,181.7577,182.1454,78772.0
2020-11-10 12:30:00,202.07,202.14,201.25,201.85,54575.0,182.1815,182.2446,181.4422,181.9831,54575.0
2020-11-10 13:00:00,201.91,202.07,201.2,201.65,67064.0,182.0372,182.1815,181.3971,181.8028,67064.0
2020-11-10 13:30:00,201.62,203.13,201.6,203.13,92900.0,181.7758,183.1371,181.7577,183.1371,92900.0
2020-11-10 14:00:00,203.11,203.5,202.5,202.59,128177.0,183.1191,183.4707,182.5691,182.6503,128177.0
2020-11-10 14:30:00,202.65,203.24,202.34,202.77,134525.0,182.7044,183.2363,182.4249,182.8126,134525.0
2020-11-10 15:00:00,202.76,203.5,202.54,202.99,207743.0,182.8035,183.4707,182.6052,183.0109,207743.0
2020-11-10 15:30:00,203.01,203.01,201.13,201.33,405525.0,183.0289,183.0289,181.334,181.5143,405525.0
2020-11-11 09:30:00,201.58,201.95,197.73,198.72,402125.0,181.7397,182.0733,178.2686,179.1612,402125.0
2020-11-11 10:00:00,198.74,199.63,198.52,199.36,80395.0,179.1792,179.9816,178.9809,179.7382,80395.0
2020-11-11 10:30:00,199.65,200.2,199.35,199.94,146312.0,179.9996,180.4955,179.7292,180.2611,146312.0
2020-11-11 11:00:00,199.92,201.17,199.79,200.59,99776.0,180.2431,181.37,180.1259,180.8471,99776.0
2020-11-11 11:30:00,200.66,200.76,199.7,200.0,56785.0,180.9102,181.0004,180.0447,180.3152,56785.0
2020-11-11 12:00:00,200.0,200.26,199.72,199.99,57681.0,180.3152,180.5496,180.0628,180.3062,57681.0
2020-11-11 12:30:00,199.99,200.18,199.68,200.06,67324.0,180.3062,180.4775,180.0267,180.3693,67324.0
2020-11-11 13:00:00,200.09,200.26,199.45,199.54,62084.0,180.3963,180.5496,179.8193,179.9005,62084.0
2020-11-11 13:30:00,199.58,199.67,198.88,199.4,58837.0,179.9365,180.0177,179.3054,179.7743,58837.0
2020-11-11 14:00:00,199.39,199.92,199.37,199.72,125688.0,179.7652,180.2431,179.7472,180.0628,125688.0
2020-11-11 14:30:00,199.74,199.91,198.49,198.93,126102.0,180.0808,180.2341,178.9538,179.3505,126102.0
2020-11-11 15:00:00,198.95,199.27,198.75,198.78,126736.0,179.3685,179.657,179.1882,179.2153,126736.0
2020-11-11 15:30:00,198.73,200.15,198.7,199.96,188281.0,179.1702,180.4504,179.1432,180.2791,188281.0
2020-11-12 09:30:00,199.53,200.09,197.75,199.44,146837.0,179.8915,180.3963,178.2867,179.8103,146837.0
2020-11-12 10:00:00,199.45,200.93,199.21,199.77,170230.0,179.8193,181.1537,179.603,180.1078,170230.0
2020-11-12 10:30:00,199.68,200.65,199.68,200.32,39667.0,180.0267,180.9012,180.0267,180.6037,39667.0
2020-11-12 11:00:00,200.17,200.84,199.81,200.84,42569.0,180.4685,181.0725,180.1439,181.0725,42569.0
2020-11-12 11:30:00,200.79,201.21,200.53,201.12,86085.0,181.0274,181.4061,180.793,181.325,86085.0
2020-11-12 12:00:00,201.09,201.29,200.42,200.54,91766.0,181.2979,181.4782,180.6939,180.8021,91766.0
2020-11-12 12:30:00,200.54,200.69,199.32,199.53,214883.0,180.8021,180.9373,179.7021,179.8915,214883.0
2020-11-12 13:00:00,199.53,199.61,198.8,199.12,77464.0,179.8915,179.9636,179.2333,179.5218,77464.0
2020-11-12 13:30:00,199.11,199.7,199.04,199.7,81802.0,179.5128,180.0447,179.4497,180.0447,81802.0
2020-11-12 14:00:00,199.65,200.15,199.54,199.75,84193.0,179.9996,180.4504,179.9005,180.0898,84193.0
2020-11-12 14:30:00,199.75,200.36,198.54,198.69,107419.0,180.0898,180.6398,178.9989,179.1341,107419.0
2020-11-12 15:00:00,198.72,199.4,198.72,198.94,128702.0,179.1612,179.7743,179.1612,179.3595,128702.0
2020-11-12 15:30:00,198.9,200.53,198.83,200.48,306630.0,179.3235,180.793,179.2604,180.748,306630.0
2020-11-13 09:30:00,202.15,202.86,201.09,202.7,71308.0,182.2536,182.8937,181.2979,182.7495,71308.0
2020-11-13 10:00:00,202.79,204.52,202.38,202.55,90067.0,182.8306,184.3903,182.4609,182.6142,90067.0
2020-11-13 10:30:00,202.47,202.47,201.25,201.46,48329.0,182.5421,182.5421,181.4422,181.6315,48329.0
2020-11-13 11:00:00,201.51,202.01,201.25,201.71,42185.0,181.6766,182.1274,181.4422,181.8569,42185.0
2020-11-13 11:30:00,201.86,201.92,201.31,201.73,50559.0,181.9921,182.0462,181.4963,181.8749,50559.0
2020-11-13 12:00:00,201.81,202.67,201.8,202.64,47215.0,181.9471,182.7224,181.938,182.6954,47215.0
2020-11-13 12:30:00,202.65,202.88,201.75,202.55,72071.0,182.7044,182.9117,181.893,182.6142,72071.0
2020-11-13 13:00:00,202.55,203.29,202.52,203.16,50760.0,182.6142,183.2814,182.5872,183.1642,50760.0
2020-11-13 13:30:00,203.16,203.57,202.44,203.09,66556.0,183.1642,183.5338,182.515,183.1011,66556.0
2020-11-13 14:00:00,203.08,203.59,202.79,203.33,62216.0,183.0921,183.5519,182.8306,183.3174,62216.0
2020-11-13 14:30:00,203.38,203.57,202.21,202.43,82160.0,183.3625,183.5338,182.3077,182.506,82160.0
2020-11-13 15:00:00,202.4,202.68,201.93,202.41,94795.0,182.479,182.7314,182.0552,182.488,94795.0
2020-11-13 15:30:00,202.39,203.69,202.38,203.33,267406.0,182.47,183.642,182.4609,183.3174,267406.0
2020-11-16 09:30:00,206.5,208.2,204.52,208.2,312621.0,186.1754,187.7081,184.3903,187.7081,312621.0
2020-11-16 10:00:00,208.14,209.79,207.59,209.61,205196.0,187.654,189.1416,187.1582,188.9793,205196.0
2020-11-16 10:30:00,209.68,209.9,208.22,208.84,95931.0,189.0425,189.2408,187.7262,188.2851,95931.0
2020-11-16 11:00:00,208.86,209.85,208.68,209.37,70361.0,188.3032,189.1957,188.1409,188.763,70361.0
2020-11-16 11:30:00,209.36,209.94,208.91,209.17,81344.0,188.754,189.2769,188.3482,188.5827,81344.0
2020-11-16 12:00:00,209.16,209.49,208.57,208.67,88012.0,188.5736,188.8712,188.0417,188.1319,88012.0
2020-11-16 12:30:00,208.63,208.7,208.02,208.06,79817.0,188.0958,188.1589,187.5458,187.5819,79817.0
2020-11-16 13:00:00,208.02,208.25,207.29,207.35,101460.0,187.5458,187.7532,186.8877,186.9418,101460.0
2020-11-16 13:30:00,207.38,207.54,206.12,206.12,84114.0,186.9688,187.1131,185.8328,185.8328,84114.0
2020-11-16 14:00:00,206.09,206.69,205.98,206.21,84685.0,185.8058,186.3467,185.7066,185.914,84685.0
2020-11-16 14:30:00,206.27,206.61,205.58,205.93,109765.0,185.9681,186.2746,185.346,185.6615,109765.0
2020-11-16 15:00:00,206.01,206.39,205.5,205.77,157937.0,185.7337,186.0763,185.2739,185.5173,157937.0
2020-11-16 15:30:00,205.73,206.88,205.48,206.85,291452.0,185.4812,186.518,185.2558,186.491,291452.0
2020-11-17 09:30:00,205.11,205.2,201.59,201.61,214726.0,184.9223,185.0034,181.7487,181.7667,214726.0
2020-11-17 10:00:00,201.69,203.5,201.68,203.25,172692.0,181.8389,183.4707,181.8298,183.2453,172692.0
2020-11-17 10:30:00,203.37,204.43,203.03,203.7,65836.0,183.3535,184.3092,183.047,183.651,65836.0
2020-11-17 11:00:00,203.56,205.28,203.56,205.25,71112.0,183.5248,185.0755,183.5248,185.0485,71112.0
2020-11-17 11:30:00,205.17,205.39,204.68,204.75,88406.0,184.9763,185.1747,184.5346,184.5977,88406.0
2020-11-17 12:00:00,204.75,205.78,204.7,205.7,53467.0,184.5977,185.5263,184.5526,185.4542,53467.0
2020-11-17 12:30:00,205.61,205.95,205.38,205.84,73333.0,185.373,185.6796,185.1657,185.5804,73333.0
2020-11-17 13:00:00,205.89,206.6,205.26,205.47,97204.0,185.6255,186.2656,185.0575,185.2468,97204.0
2020-11-17 13:30:00,205.47,205.62,204.7,205.01,84471.0,185.2468,185.3821,184.5526,184.8321,84471.0
2020-11-17 14:00:00,204.94,206.27,204.94,205.71,45139.0,184.769,185.9681,184.769,185.4632,45139.0
2020-11-17 14:30:00,205.74,206.56,205.61,206.4,67980.0,185.4902,186.2295,185.373,186.0853,67980.0
2020-11-17 15:00:00,206.34,206.34,204.78,205.13,49130.0,186.0312,186.0312,184.6247,184.9403,49130.0
2020-11-17 15:30:00,205.08,206.03,204.94,205.85,135974.0,184.8952,185.7517,184.769,185.5894,135974.0
2020-11-18 09:30:00,205.14,207.39,205.1,206.14,157579.0,184.9493,186.9778,184.9132,185.8509,157579.0
2020-11-18 10:00:00,206.14,206.65,205.24,205.64,95092.0,185.8509,186.3107,185.0395,185.4001,95092.0
2020-11-18 10:30:00,205.58,207.31,205.51,206.06,59338.0,185.346,186.9057,185.2829,185.7787,59338.0
2020-11-18 11:00:00,206.07,207.09,206.01,206.74,68610.0,185.7878,186.7074,185.7337,186.3918,68610.0
2020-11-18 11:30:00,206.75,207.35,206.65,206.97,77659.0,186.4008,186.9418,186.3107,186.5992,77659.0
2020-11-18 12:00:00,207.05,207.88,206.47,206.9,97826.0,186.6713,187.4196,186.1484,186.5361,97826.0
2020-11-18 12:30:00,206.9,207.21,206.66,206.78,42312.0,186.5361,186.8156,186.3197,186.4279,42312.0
2020-11-18 13:00:00,206.78,207.48,206.64,206.7,51545.0,186.4279,187.059,186.3017,186.3558,51545.0
2020-11-18 13:30:00,206.68,207.18,206.23,206.66,59782.0,186.3377,186.7885,185.932,186.3197,59782.0
2020-11-18 14:00:00,206.62,206.87,205.75,205.95,86789.0,186.2836,186.509,185.4993,185.6796,86789.0
2020-11-18 14:30:00,205.97,206.23,205.72,205.84,93391.0,185.6976,185.932,185.4722,185.5804,93391.0
2020-11-18 15:00:00,205.87,205.9,205.14,205.27,139477.0,185.6075,185.6345,184.9493,185.0665,139477.0
2020-11-18 15:30:00,205.18,205.3,203.95,204.09,283458.0,184.9854,185.0936,183.8764,184.0026,283458.0
2020-11-19 09:30:00,202.62,203.92,201.58,203.25,237010.0,182.6773,183.8494,181.7397,183.2453,237010.0
2020-11-19 10:00:00,203.39,203.69,201.41,201.51,116027.0,183.3715,183.642,181.5864,181.6766,116027.0
2020-11-19 10:30:00,201.51,202.87,201.37,202.02,67333.0,181.6766,182.9027,181.5504,182.1364,67333.0
2020-11-19 11:00:00,202.02,202.03,200.9,201.11,63676.0,182.1364,182.1454,181.1266,181.3159,63676.0
2020-11-19 11:30:00,201.11,201.92,200.63,201.92,66098.0,181.3159,182.0462,180.8832,182.0462,66098.0
2020-11-19 12:00:00,201.9,201.96,201.43,201.91,52574.0,182.0282,182.0823,181.6045,182.0372,52574.0
2020-11-19 12:30:00,201.9,202.11,201.36,201.47,89071.0,182.0282,182.2175,181.5413,181.6405,89071.0
2020-11-19 13:00:00,201.47,202.18,201.1,202.0,52588.0,181.6405,182.2806,181.3069,182.1184,52588.0
2020-11-19 13:30:00,202.0,202.52,201.83,202.41,44226.0,182.1184,182.5872,181.9651,182.488,44226.0
2020-11-19 14:00:00,202.43,202.8,202.32,202.72,51644.0,182.506,182.8396,182.4069,182.7675,51644.0
2020-11-19 14:30:00,202.76,203.73,202.76,203.3,54278.0,182.8035,183.6781,182.8035,183.2904,54278.0
2020-11-19 15:00:00,203.25,203.78,203.04,203.19,58391.0,183.2453,183.7232,183.056,183.1912,58391.0
2020-11-19 15:30:00,203.25,204.8,203.23,204.55,282036.0,183.2453,184.6428,183.2273,184.4174,282036.0
2020-11-20 09:30:00,204.85,205.99,203.57,204.17,183144.0,184.6878,185.7156,183.5338,184.0748,183144.0
2020-11-20 10:00:00,204.19,204.37,202.61,203.37,69550.0,184.0928,184.2551,182.6683,183.3535,69550.0
2020-11-20 10:30:00,203.55,203.95,203.0,203.36,50744.0,183.5158,183.8764,183.0199,183.3445,50744.0
2020-11-20 11:00:00,203.36,204.29,203.19,204.07,58778.0,183.3445,184.183,183.1912,183.9846,58778.0
2020-11-20 11:30:00,204.01,204.64,203.9,204.06,54342.0,183.9305,184.4985,183.8313,183.9756,54342.0
2020-11-20 12:00:00,204.16,204.16,203.42,203.42,69974.0,184.0658,184.0658,183.3986,183.3986,69974.0
2020-11-20 12:30:00,203.43,203.65,203.18,203.62,40375.0,183.4076,183.606,183.1822,183.5789,40375.0
2020-11-20 13:00:00,203.56,204.09,203.47,204.09,35275.0,183.5248,184.0026,183.4437,184.0026,35275.0
2020-11-20 13:30:00,204.05,204.11,203.79,204.0,49288.0,183.9666,184.0207,183.7322,183.9215,49288.0
2020-11-20 14:00:00,204.03,204.18,203.81,203.97,71042.0,183.9486,184.0838,183.7502,183.8945,71042.0
2020-11-20 14:30:00,203.98,204.31,203.53,203.71,40329.0,183.9035,184.201,183.4978,183.66,40329.0
2020-11-20 15:00:00,203.73,203.91,202.94,203.13,42545.0,183.6781,183.8404,182.9658,183.1371,42545.0
2020-11-20 15:30:00,203.1,204.13,202.83,203.56,202129.0,183.1101,184.0387,182.8667,183.5248,202129.0
2020-11-23 09:30:00,204.18,206.99,204.18,206.78,130433.0,184.0838,186.6172,184.0838,186.4279,130433.0
2020-11-23 10:00:00,206.83,207.55,205.35,205.87,116177.0,186.473,187.1221,185.1386,185.6075,116177.0
2020-11-23 10:30:00,205.8,207.04,205.51,206.17,167823.0,185.5443,186.6623,185.2829,185.8779,167823.0
2020-11-23 11:00:00,206.13,206.24,204.71,205.41,57738.0,185.8419,185.941,184.5616,185.1927,57738.0
2020-11-23 11:30:00,205.33,205.36,204.77,205.14,50275.0,185.1206,185.1476,184.6157,184.9493,50275.0
2020-11-23 12:00:00,205.15,205.76,204.96,205.26,54523.0,184.9583,185.5083,184.787,185.0575,54523.0
2020-11-23 12:30:00,205.34,206.25,205.34,206.15,33598.0,185.1296,185.95,185.1296,185.8599,33598.0
2020-11-23 13:00:00,206.14,206.74,206.05,206.41,56466.0,185.8509,186.3918,185.7697,186.0943,56466.0
2020-11-23 13:30:00,206.41,206.65,206.19,206.48,63777.0,186.0943,186.3107,185.896,186.1574,63777.0
2020-11-23 14:00:00,206.51,206.54,206.03,206.17,94884.0,186.1845,186.2115,185.7517,185.8779,94884.0
2020-11-23 14:30:00,206.13,207.09,206.06,207.09,68940.0,185.8419,186.7074,185.7787,186.7074,68940.0
2020-11-23 15:00:00,207.08,207.51,207.0,207.16,72246.0,186.6984,187.086,186.6262,186.7705,72246.0
2020-11-23 15:30:00,207.14,207.54,206.73,207.41,277652.0,186.7525,187.1131,186.3828,186.9959,277652.0
2020-11-24 09:30:00,209.46,209.87,208.88,209.71,191613.0,188.8441,189.2138,188.3212,189.0695,191613.0
2020-11-24 10:00:00,209.76,210.87,209.68,210.11,87692.0,189.1146,190.1153,189.0425,189.4301,87692.0
2020-11-24 10:30:00,210.04,210.93,209.88,209.97,75235.0,189.367,190.1694,189.2228,189.3039,75235.0
2020-11-24 11:00:00,209.96,210.03,209.04,209.53,79463.0,189.2949,189.358,188.4654,188.9072,79463.0
2020-11-24 11:30:00,209.52,211.14,209.38,210.3,124983.0,188.8982,190.3588,188.772,189.6014,124983.0
2020-11-24 12:00:00,210.38,210.88,209.67,209.87,62617.0,189.6736,190.1243,189.0334,189.2138,62617.0
2020-11-24 12:30:00,209.88,210.25,209.82,209.95,57961.0,189.2228,189.5564,189.1687,189.2859,57961.0
2020-11-24 13:00:00,209.98,210.08,209.44,209.52,78297.0,189.3129,189.4031,188.8261,188.8982,78297.0
2020-11-24 13:30:00,209.54,210.05,209.1,209.2,111782.0,188.9162,189.376,188.5195,188.6097,111782.0
2020-11-24 14:00:00,209.17,209.63,209.01,209.05,120430.0,188.5827,188.9974,188.4384,188.4745,120430.0
2020-11-24 14:30:00,209.04,209.54,208.79,209.36,103193.0,188.4654,188.9162,188.2401,188.754,103193.0
2020-11-24 15:00:00,209.35,209.57,209.03,209.26,83811.0,188.7449,188.9433,188.4564,188.6638,83811.0
2020-11-24 15:30:00,209.24,209.33,208.49,208.71,398491.0,188.6458,188.7269,187.9696,188.1679,398491.0
2020-11-25 09:30:00,208.6,208.6,206.15,206.24,136637.0,188.0688,188.0688,185.8599,185.941,136637.0
2020-11-25 10:00:00,206.3,207.08,206.07,206.78,89979.0,185.9951,186.6984,185.7878,186.4279,89979.0
2020-11-25 10:30:00,206.84,207.46,206.67,206.73,59789.0,186.482,187.041,186.3287,186.3828,59789.0
2020-11-25 11:00:00,206.64,207.0,206.17,206.69,51344.0,186.3017,186.6262,185.8779,186.3467,51344.0
2020-11-25 11:30:00,206.84,207.19,206.74,207.0,44387.0,186.482,186.7975,186.3918,186.6262,44387.0
2020-11-25 12:00:00,207.0,207.05,206.37,206.39,37638.0,186.6262,186.6713,186.0582,186.0763,37638.0
2020-11-25 12:30:00,206.39,207.05,206.36,206.95,52043.0,186.0763,186.6713,186.0492,186.5812,52043.0
2020-11-25 13:00:00,206.97,206.99,206.55,206.59,36670.0,186.5992,186.6172,186.2205,186.2566,36670.0
2020-11-25 13:30:00,206.64,207.0,206.47,206.93,54848.0,186.3017,186.6262,186.1484,186.5631,54848.0
2020-11-25 14:00:00,207.0,207.32,206.78,207.23,103820.0,186.6262,186.9147,186.4279,186.8336,103820.0
2020-11-25 14:30:00,207.29,207.59,207.27,207.47,42281.0,186.8877,187.1582,186.8697,187.05,42281.0
2020-11-25 15:00:00,207.46,208.25,207.45,207.89,65390.0,187.041,187.7532,187.0319,187.4286,65390.0
2020-11-25 15:30:00,207.89,207.89,207.09,207.46,237546.0,187.4286,187.4286,186.7074,187.041,237546.0
2020-11-27 09:30:00,207.57,207.85,205.4,207.1,165586.0,188.0229,188.2765,186.0572,187.5971,165586.0
2020-11-27 10:00:00,207.15,207.16,205.91,205.91,60195.0,187.6424,187.6515,186.5192,186.5192,60195.0
2020-11-27 10:30:00,205.92,206.75,205.69,205.81,75142.0,186.5282,187.2801,186.3199,186.4286,75142.0
2020-11-27 11:00:00,205.74,205.87,205.0,205.64,67736.0,186.3652,186.483,185.6949,186.2746,67736.0
2020-11-27 11:30:00,205.67,206.06,205.16,205.63,63224.0,186.3018,186.6551,185.8398,186.2656,63224.0
2020-11-27 12:00:00,205.68,205.9,205.37,205.47,53390.0,186.3108,186.5101,186.03,186.1206,53390.0
2020-11-27 12:30:00,205.52,206.0,205.21,205.47,151545.0,186.1659,186.6007,185.8851,186.1206,151545.0
2020-11-30 09:30:00,206.48,206.75,204.91,206.28,145274.0,187.0355,187.2801,185.6134,186.8543,145274.0
2020-11-30 10:00:00,206.23,206.35,204.48,204.64,60085.0,186.8091,186.9178,185.2239,185.3688,60085.0
2020-11-30 10:30:00,204.58,204.63,203.5,204.15,76135.0,185.3144,185.3597,184.3361,184.9249,76135.0
2020-11-30 11:00:00,204.15,204.44,203.77,203.93,94741.0,184.9249,185.1876,184.5807,184.7256,94741.0
2020-11-30 11:30:00,203.88,203.96,203.3,203.59,87672.0,184.6804,184.7528,184.155,184.4177,87672.0
2020-11-30 12:00:00,203.56,204.35,203.42,204.2,64019.0,184.3905,185.1061,184.2637,184.9702,64019.0
2020-11-30 12:30:00,204.16,204.41,203.96,204.27,128908.0,184.934,185.1604,184.7528,185.0336,128908.0
2020-11-30 13:00:00,204.31,204.32,203.39,203.6,44619.0,185.0699,185.0789,184.2365,184.4267,44619.0
2020-11-30 13:30:00,203.63,203.63,203.27,203.45,45639.0,184.4539,184.4539,184.1278,184.2909,45639.0
2020-11-30 14:00:00,203.43,203.43,202.89,203.33,57418.0,184.2727,184.2727,183.7836,184.1822,57418.0
2020-11-30 14:30:00,203.38,204.14,203.04,204.01,50712.0,184.2274,184.9159,183.9195,184.7981,50712.0
2020-11-30 15:00:00,204.08,204.88,204.01,204.43,88990.0,184.8615,185.5862,184.7981,185.1786,88990.0
2020-11-30 15:30:00,204.37,204.96,203.74,204.38,316515.0,185.1242,185.6587,184.5535,185.1333,316515.0
2020-12-01 09:30:00,205.7,208.29,204.82,205.52,190608.0,186.329,188.6751,185.5318,186.1659,190608.0
2020-12-01 10:00:00,205.41,206.88,204.93,206.25,118439.0,186.0663,187.3978,185.6315,186.8272,118439.0
2020-12-01 10:30:00,206.32,206.67,204.78,205.28,101883.0,186.8906,187.2076,185.4956,185.9485,101883.0
2020-12-01 11:00:00,205.28,205.91,205.16,205.44,121820.0,185.9485,186.5192,185.8398,186.0935,121820.0
2020-12-01 11:30:00,205.37,205.57,204.3,204.38,86079.0,186.03,186.2112,185.0608,185.1333,86079.0
2020-12-01 12:00:00,204.35,204.79,204.02,204.44,82339.0,185.1061,185.5047,184.8072,185.1876,82339.0
2020-12-01 12:30:00,204.46,204.91,204.36,204.42,108714.0,185.2057,185.6134,185.1152,185.1695,108714.0
2020-12-01 13:00:00,204.49,204.54,203.78,203.91,64588.0,185.2329,185.2782,184.5898,184.7075,64588.0
2020-12-01 13:30:00,203.93,205.0,203.86,204.91,59637.0,184.7256,185.6949,184.6622,185.6134,59637.0
2020-12-01 14:00:00,204.85,205.0,203.59,203.9,115630.0,185.559,185.6949,184.4177,184.6985,115630.0
2020-12-01 14:30:00,203.92,204.98,203.82,204.42,142114.0,184.7166,185.6768,184.626,185.1695,142114.0
2020-12-01 15:00:00,204.44,204.44,203.07,203.5,123121.0,185.1876,185.1876,183.9466,184.3361,123121.0
2020-12-01 15:30:00,203.5,203.59,202.13,202.55,352606.0,184.3361,184.4177,183.0952,183.4756,352606.0
2020-12-02 09:30:00,201.9,203.98,201.43,203.78,158783.0,182.8868,184.7709,182.4611,184.5898,158783.0
2020-12-02 10:00:00,203.78,203.78,201.92,203.21,100715.0,184.5898,184.5898,182.9049,184.0735,100715.0
2020-12-02 10:30:00,203.2,203.78,202.92,203.78,72869.0,184.0644,184.5898,183.8108,184.5898,72869.0
2020-12-02 11:00:00,203.8,204.07,203.45,203.76,67552.0,184.6079,184.8525,184.2909,184.5717,67552.0
2020-12-02 11:30:00,203.77,204.21,203.11,203.28,49224.0,184.5807,184.9793,183.9829,184.1369,49224.0
2020-12-02 12:00:00,203.31,203.57,202.78,203.53,56229.0,184.164,184.3996,183.6839,184.3633,56229.0
2020-12-02 12:30:00,203.55,204.53,203.32,204.15,55441.0,184.3814,185.2691,184.1731,184.9249,55441.0
2020-12-02 13:00:00,204.15,204.16,202.83,202.89,53660.0,184.9249,184.934,183.7292,183.7836,53660.0
2020-12-02 13:30:00,202.86,203.49,202.77,203.46,62408.0,183.7564,184.3271,183.6749,184.2999,62408.0
2020-12-02 14:00:00,203.46,204.03,203.32,204.01,60558.0,184.2999,184.8162,184.1731,184.7981,60558.0
2020-12-02 14:30:00,204.01,204.4,203.96,204.19,54746.0,184.7981,185.1514,184.7528,184.9612,54746.0
2020-12-02 15:00:00,204.23,204.32,203.73,204.04,60154.0,184.9974,185.0789,184.5445,184.8253,60154.0
2020-12-02 15:30:00,204.02,204.53,203.54,203.55,221563.0,184.8072,185.2691,184.3724,184.3814,221563.0
2020-12-03 09:30:00,204.52,205.26,203.15,203.93,186909.0,185.2601,185.9304,184.0191,184.7256,186909.0
2020-12-03 10:00:00,203.97,204.8,203.84,204.76,106295.0,184.7619,185.5137,184.6441,185.4775,106295.0
2020-12-03 10:30:00,204.7,204.76,202.93,202.93,109163.0,185.4231,185.4775,183.8198,183.8198,109163.0
2020-12-03 11:00:00,203.03,203.2,202.06,202.36,147773.0,183.9104,184.0644,183.0317,183.3035,147773.0
2020-12-03 11:30:00,202.35,202.78,202.2,202.5,101697.0,183.2944,183.6839,183.1586,183.4303,101697.0
2020-12-03 12:00:00,202.5,202.78,202.24,202.51,55189.0,183.4303,183.6839,183.1948,183.4394,55189.0
2020-12-03 12:30:00,202.5,202.94,202.37,202.93,103076.0,183.4303,183.8289,183.3126,183.8198,103076.0
2020-12-03 13:00:00,202.94,203.13,202.66,202.93,91634.0,183.8289,184.001,183.5752,183.8198,91634.0
2020-12-03 13:30:00,202.88,202.88,202.14,202.16,82479.0,183.7745,183.7745,183.1042,183.1223,82479.0
2020-12-03 14:00:00,202.14,202.81,202.0,202.73,113139.0,183.1042,183.7111,182.9774,183.6387,113139.0
2020-12-03 14:30:00,202.73,203.41,202.69,203.14,89199.0,183.6387,184.2546,183.6024,184.01,89199.0
2020-12-03 15:00:00,203.06,203.91,202.71,203.58,145876.0,183.9376,184.7075,183.6205,184.4086,145876.0
2020-12-03 15:30:00,203.6,203.65,201.8,202.37,330361.0,184.4267,184.472,182.7962,183.3126,330361.0
2020-12-04 09:30:00,202.1,204.0,202.1,203.49,122017.0,183.068,184.7891,183.068,184.3271,122017.0
2020-12-04 10:00:00,203.49,204.48,203.04,204.47,73770.0,184.3271,185.2239,183.9195,185.2148,73770.0
2020-12-04 10:30:00,204.3,205.58,204.21,205.23,89974.0,185.0608,186.2203,184.9793,185.9032,89974.0
2020-12-04 11:00:00,205.31,205.52,204.14,204.34,72046.0,185.9757,186.1659,184.9159,185.097,72046.0
2020-12-04 11:30:00,204.45,204.78,203.85,204.7,56090.0,185.1967,185.4956,184.6532,185.4231,56090.0
2020-12-04 12:00:00,204.7,205.09,204.47,204.81,42316.0,185.4231,185.7764,185.2148,185.5228,42316.0
2020-12-04 12:30:00,204.81,205.04,204.45,204.93,44164.0,185.5228,185.7311,185.1967,185.6315,44164.0
2020-12-04 13:00:00,204.89,205.12,204.68,204.75,51569.0,185.5952,185.8036,185.405,185.4684,51569.0
2020-12-04 13:30:00,204.75,205.34,204.67,205.23,50896.0,185.4684,186.0029,185.396,185.9032,50896.0
2020-12-04 14:00:00,205.22,205.5,205.03,205.28,51572.0,185.8942,186.1478,185.7221,185.9485,51572.0
2020-12-04 14:30:00,205.29,205.92,205.25,205.82,48597.0,185.9576,186.5282,185.9213,186.4377,48597.0
2020-12-04 15:00:00,205.85,206.09,205.65,205.86,58842.0,186.4648,186.6822,186.2837,186.4739,58842.0
2020-12-04 15:30:00,205.91,206.42,205.77,206.05,264397.0,186.5192,186.9812,186.3924,186.646,264397.0
2020-12-07 09:30:00,205.6,205.7,203.82,205.05,147664.0,186.2384,186.329,184.626,185.7402,147664.0
2020-12-07 10:00:00,204.96,205.65,204.31,205.4,60583.0,185.6587,186.2837,185.0699,186.0572,60583.0
2020-12-07 10:30:00,205.45,205.94,205.11,205.47,69211.0,186.1025,186.5464,185.7945,186.1206,69211.0
2020-12-07 11:00:00,205.46,205.54,205.02,205.23,45275.0,186.1116,186.184,185.713,185.9032,45275.0
2020-12-07 11:30:00,205.21,205.44,205.01,205.34,29405.0,185.8851,186.0935,185.7039,186.0029,29405.0
2020-12-07 12:00:00,205.28,205.8,205.11,205.74,50799.0,185.9485,186.4195,185.7945,186.3652,50799.0
2020-12-07 12:30:00,205.74,205.75,205.11,205.11,53167.0,186.3652,186.3743,185.7945,185.7945,53167.0
2020-12-07 13:00:00,205.08,205.42,204.95,205.09,36058.0,185.7674,186.0753,185.6496,185.7764,36058.0
2020-12-07 13:30:00,205.12,205.2,204.43,204.58,48236.0,185.8036,185.8761,185.1786,185.3144,48236.0
2020-12-07 14:00:00,204.66,204.66,204.17,204.29,53923.0,185.3869,185.3869,184.943,185.0517,53923.0
2020-12-07 14:30:00,204.3,204.69,204.22,204.3,65498.0,185.0608,185.4141,184.9883,185.0608,65498.0
2020-12-07 15:00:00,204.31,204.97,204.14,204.97,53562.0,185.0699,185.6677,184.9159,185.6677,53562.0
2020-12-07 15:30:00,204.96,205.28,204.22,204.94,136597.0,185.6587,185.9485,184.9883,185.6405,136597.0
2020-12-08 09:30:00,203.65,205.06,203.21,205.06,126289.0,184.472,185.7492,184.0735,185.7492,126289.0
2020-12-08 10:00:00,205.19,205.25,203.95,204.17,109064.0,185.867,185.9213,184.7438,184.943,109064.0
2020-12-08 10:30:00,204.27,205.41,204.15,205.41,55568.0,185.0336,186.0663,184.9249,186.0663,55568.0
2020-12-08 11:00:00,205.35,206.07,205.33,205.71,51691.0,186.0119,186.6641,185.9938,186.338,51691.0
2020-12-08 11:30:00,205.72,206.33,205.5,205.62,68987.0,186.3471,186.8996,186.1478,186.2565,68987.0
2020-12-08 12:00:00,205.62,205.87,205.28,205.74,49158.0,186.2565,186.483,185.9485,186.3652,49158.0
2020-12-08 12:30:00,205.76,206.5,205.75,206.01,36492.0,186.3833,187.0536,186.3743,186.6098,36492.0
2020-12-08 13:00:00,206.08,206.7,205.96,206.61,39017.0,186.6732,187.2348,186.5645,187.1533,39017.0
2020-12-08 13:30:00,206.61,206.67,206.09,206.12,41945.0,187.1533,187.2076,186.6822,186.7094,41945.0
2020-12-08 14:00:00,206.09,206.11,205.84,206.0,49890.0,186.6822,186.7004,186.4558,186.6007,49890.0
2020-12-08 14:30:00,205.97,206.0,205.11,205.22,42350.0,186.5735,186.6007,185.7945,185.8942,42350.0
2020-12-08 15:00:00,205.21,205.37,205.0,205.17,44720.0,185.8851,186.03,185.6949,185.8489,44720.0
2020-12-08 15:30:00,205.15,205.35,204.75,205.2,157617.0,185.8308,186.0119,185.4684,185.8761,157617.0
2020-12-09 09:30:00,203.83,206.99,203.83,206.92,135326.0,184.6351,187.4975,184.6351,187.4341,135326.0
2020-12-09 10:00:00,206.92,206.92,204.83,205.41,85684.0,187.4341,187.4341,185.5409,186.0663,85684.0
2020-12-09 10:30:00,205.46,205.94,205.19,205.5,56967.0,186.1116,186.5464,185.867,186.1478,56967.0
2020-12-09 11:00:00,205.37,205.54,204.94,205.22,35974.0,186.03,186.184,185.6405,185.8942,35974.0
2020-12-09 11:30:00,205.17,205.67,204.9,205.63,50502.0,185.8489,186.3018,185.6043,186.2656,50502.0
2020-12-09 12:00:00,205.54,206.24,205.53,206.0,51072.0,186.184,186.8181,186.175,186.6007,51072.0
2020-12-09 12:30:00,206.0,206.0,205.14,205.81,47337.0,186.6007,186.6007,185.8217,186.4286,47337.0
2020-12-09 13:00:00,205.8,205.81,204.76,204.9,65498.0,186.4195,186.4286,185.4775,185.6043,65498.0
2020-12-09 13:30:00,204.85,205.22,204.63,204.78,52220.0,185.559,185.8942,185.3597,185.4956,52220.0
2020-12-09 14:00:00,204.84,205.72,204.84,205.41,50566.0,185.55,186.3471,185.55,186.0663,50566.0
2020-12-09 14:30:00,205.39,205.39,204.7,205.2,63262.0,186.0482,186.0482,185.4231,185.8761,63262.0
2020-12-09 15:00:00,205.09,205.35,204.87,204.97,49519.0,185.7764,186.0119,185.5771,185.6677,49519.0
2020-12-09 15:30:00,204.96,206.58,204.94,205.75,222528.0,185.6587,187.1261,185.6405,186.3743,222528.0
2020-12-10 09:30:00,204.97,205.69,203.89,205.53,154152.0,185.6677,186.3199,184.6894,186.175,154152.0
2020-12-10 10:00:00,205.74,205.74,203.88,204.06,64879.0,186.3652,186.3652,184.6804,184.8434,64879.0
2020-12-10 10:30:00,204.2,204.26,203.31,203.82,75356.0,184.9702,185.0246,184.164,184.626,75356.0
2020-12-10 11:00:00,203.82,204.01,203.36,203.66,50172.0,184.626,184.7981,184.2093,184.4811,50172.0
2020-12-10 11:30:00,203.6,203.64,201.99,202.03,63884.0,184.4267,184.463,182.9683,183.0046,63884.0
2020-12-10 12:00:00,202.02,202.85,201.92,202.8,52293.0,182.9955,183.7474,182.9049,183.7021,52293.0
2020-12-10 12:30:00,202.83,203.22,202.72,203.02,53516.0,183.7292,184.0825,183.6296,183.9013,53516.0
2020-12-10 13:00:00,202.95,203.17,202.6,202.64,75176.0,183.8379,184.0372,183.5209,183.5571,75176.0
2020-12-10 13:30:00,202.7,202.75,201.96,202.11,55625.0,183.6115,183.6568,182.9412,183.077,55625.0
2020-12-10 14:00:00,202.1,202.18,201.59,201.63,75863.0,183.068,183.1404,182.606,182.6422,75863.0
2020-12-10 14:30:00,201.61,201.69,201.39,201.66,81867.0,182.6241,182.6966,182.4248,182.6694,81867.0
2020-12-10 15:00:00,201.68,202.38,201.56,202.19,97711.0,182.6875,183.3216,182.5788,183.1495,97711.0
2020-12-10 15:30:00,202.26,202.67,201.98,202.5,231579.0,183.2129,183.5843,182.9593,183.4303,231579.0
2020-12-11 09:30:00,200.68,202.16,200.0,202.0,124895.0,181.7817,183.1223,181.1657,182.9774,124895.0
2020-12-11 10:00:00,202.13,202.31,201.32,201.39,118125.0,183.0952,183.2582,182.3614,182.4248,118125.0
2020-12-11 10:30:00,201.46,201.67,201.08,201.61,89726.0,182.4883,182.6785,182.144,182.6241,89726.0
2020-12-11 11:00:00,201.65,202.47,201.5,202.36,82831.0,182.6604,183.4031,182.5245,183.3035,82831.0
2020-12-11 11:30:00,202.42,203.35,202.12,203.08,66566.0,183.3578,184.2003,183.0861,183.9557,66566.0
2020-12-11 12:00:00,203.08,203.22,202.17,202.45,50119.0,183.9557,184.0825,183.1314,183.385,50119.0
2020-12-11 12:30:00,202.46,203.3,202.41,203.03,74972.0,183.3941,184.155,183.3488,183.9104,74972.0
2020-12-11 13:00:00,202.99,203.28,202.76,202.98,62118.0,183.8742,184.1369,183.6658,183.8651,62118.0
2020-12-11 13:30:00,203.03,203.73,202.96,203.5,44416.0,183.9104,184.5445,183.847,184.3361,44416.0
2020-12-11 14:00:00,203.56,203.69,203.15,203.37,59358.0,184.3905,184.5083,184.0191,184.2184,59358.0
2020-12-11 14:30:00,203.37,203.75,203.19,203.19,54195.0,184.2184,184.5626,184.0553,184.0553,54195.0
2020-12-11 15:00:00,203.21,203.51,203.04,203.27,69990.0,184.0735,184.3452,183.9195,184.1278,69990.0
2020-12-11 15:30:00,203.28,203.42,202.71,203.01,136401.0,184.1369,184.2637,183.6205,183.8923,136401.0
2020-12-14 09:30:00,205.27,205.46,202.78,202.89,102536.0,185.9395,186.1116,183.6839,183.7836,102536.0
2020-12-14 10:00:00,202.89,203.58,202.74,203.34,87839.0,183.7836,184.4086,183.6477,184.1912,87839.0
2020-12-14 10:30:00,203.4,203.95,202.17,202.23,90834.0,184.2456,184.7438,183.1314,183.1857,90834.0
2020-12-14 11:00:00,202.21,202.22,200.81,201.08,73893.0,183.1676,183.1767,181.8995,182.144,73893.0
2020-12-14 11:30:00,201.16,201.49,200.7,201.25,64168.0,182.2165,182.5154,181.7998,182.298,64168.0
2020-12-14 12:00:00,201.25,201.54,200.88,201.09,63905.0,182.298,182.5607,181.9629,182.1531,63905.0
2020-12-14 12:30:00,201.12,201.2,200.48,200.55,44292.0,182.1803,182.2527,181.6005,181.6639,44292.0
2020-12-14 13:00:00,200.55,200.89,200.2,200.41,44192.0,181.6639,181.9719,181.3469,181.5371,44192.0
2020-12-14 13:30:00,200.43,200.73,200.26,200.3,43845.0,181.5552,181.827,181.4013,181.4375,43845.0
2020-12-14 14:00:00,200.37,200.49,200.05,200.11,65244.0,181.5009,181.6096,181.211,181.2654,65244.0
2020-12-14 14:30:00,200.06,200.31,199.81,200.05,95875.0,181.2201,181.4465,180.9936,181.211,95875.0
2020-12-14 15:00:00,200.11,200.17,199.71,199.71,84390.0,181.2654,181.3197,180.9031,180.9031,84390.0
2020-12-14 15:30:00,199.7,199.74,197.91,197.94,329340.0,180.894,180.9302,179.2726,179.2997,329340.0
2020-12-15 09:30:00,198.81,200.49,198.39,198.4,175712.0,180.0878,181.6096,179.7074,179.7164,175712.0
2020-12-15 10:00:00,198.51,199.0,198.0,198.39,98393.0,179.8161,180.2599,179.3541,179.7074,98393.0
2020-12-15 10:30:00,198.32,199.05,197.46,199.05,107148.0,179.644,180.3052,178.8649,180.3052,107148.0
2020-12-15 11:00:00,199.04,199.89,198.88,199.66,68343.0,180.2961,181.0661,180.1512,180.8578,68343.0
2020-12-15 11:30:00,199.6,200.13,199.25,199.87,47064.0,180.8034,181.2835,180.4864,181.048,47064.0
2020-12-15 12:00:00,199.88,200.26,199.83,200.12,40080.0,181.057,181.4013,181.0118,181.2744,40080.0
2020-12-15 12:30:00,200.15,200.95,199.89,200.79,40141.0,181.3016,182.0263,181.0661,181.8813,40141.0
2020-12-15 13:00:00,200.84,201.25,200.58,200.75,47515.0,181.9266,182.298,181.6911,181.8451,47515.0
2020-12-15 13:30:00,200.75,201.35,200.75,201.13,68824.0,181.8451,182.3886,181.8451,182.1893,68824.0
2020-12-15 14:00:00,201.07,201.36,200.98,201.2,68192.0,182.135,182.3977,182.0535,182.2527,68192.0
2020-12-15 14:30:00,201.21,201.42,200.81,200.81,54905.0,182.2618,182.452,181.8995,181.8995,54905.0
2020-12-15 15:00:00,200.84,201.13,200.18,200.23,68537.0,181.9266,182.1893,181.3288,181.3741,68537.0
2020-12-15 15:30:00,200.25,200.45,199.99,200.29,166514.0,181.3922,181.5734,181.1567,181.4284,166514.0
2020-12-16 09:30:00,200.84,201.0,200.08,200.82,97473.0,181.9266,182.0716,181.2382,181.9085,97473.0
2020-12-16 10:00:00,200.81,200.89,199.93,200.03,69557.0,181.8995,181.9719,181.1023,181.1929,69557.0
2020-12-16 10:30:00,199.98,200.04,199.02,199.21,77460.0,181.1476,181.202,180.278,180.4501,77460.0
2020-12-16 11:00:00,199.2,199.66,198.87,199.41,64104.0,180.4411,180.8578,180.1422,180.6313,64104.0
2020-12-16 11:30:00,199.43,199.52,198.76,198.92,40457.0,180.6494,180.7309,180.0425,180.1874,40457.0
2020-12-16 12:00:00,198.92,199.23,198.63,198.77,47911.0,180.1874,180.4683,179.9248,180.0516,47911.0
2020-12-16 12:30:00,198.74,199.19,198.61,199.1,83711.0,180.0244,180.432,179.9066,180.3505,83711.0
2020-12-16 13:00:00,199.06,199.3,198.91,199.22,70819.0,180.3143,180.5317,180.1784,180.4592,70819.0
2020-12-16 13:30:00,199.22,199.26,198.99,199.22,70606.0,180.4592,180.4954,180.2509,180.4592,70606.0
2020-12-16 14:00:00,199.25,199.49,198.84,199.02,67358.0,180.4864,180.7038,180.115,180.278,67358.0
2020-12-16 14:30:00,199.01,199.76,198.95,199.68,68554.0,180.269,180.9483,180.2146,180.8759,68554.0
2020-12-16 15:00:00,199.67,199.99,199.44,199.51,89571.0,180.8668,181.1567,180.6585,180.7219,89571.0
2020-12-16 15:30:00,199.53,199.72,198.73,198.82,183312.0,180.74,180.9121,180.0153,180.0969,183312.0
2020-12-17 09:30:00,200.03,200.67,199.01,199.51,113786.0,181.1929,181.7726,180.269,180.7219,113786.0
2020-12-17 10:00:00,199.56,200.3,199.46,200.1,106912.0,180.7672,181.4375,180.6766,181.2563,106912.0
2020-12-17 10:30:00,200.06,201.31,199.92,201.31,91889.0,181.2201,182.3524,181.0933,182.3524,91889.0
2020-12-17 11:00:00,201.33,201.5,200.8,201.45,48104.0,182.3705,182.5245,181.8904,182.4792,48104.0
2020-12-17 11:30:00,201.43,201.54,201.15,201.46,57431.0,182.4611,182.5607,182.2074,182.4883,57431.0
2020-12-17 12:00:00,201.54,201.54,201.13,201.35,74994.0,182.5607,182.5607,182.1893,182.3886,74994.0
2020-12-17 12:30:00,201.38,201.47,201.14,201.42,152654.0,182.4158,182.4973,182.1984,182.452,152654.0
2020-12-17 13:00:00,201.4,201.7,201.37,201.58,116953.0,182.4339,182.7057,182.4067,182.597,116953.0
2020-12-17 13:30:00,201.58,202.3,201.4,202.3,225331.0,182.597,183.2491,182.4339,183.2491,225331.0
2020-12-17 14:00:00,202.29,202.62,202.16,202.59,113143.0,183.2401,183.539,183.1223,183.5118,113143.0
2020-12-17 14:30:00,202.59,202.81,201.96,201.99,91225.0,183.5118,183.7111,182.9412,182.9683,91225.0
2020-12-17 15:00:00,201.99,202.47,201.63,202.22,91290.0,182.9683,183.4031,182.6422,183.1767,91290.0
2020-12-17 15:30:00,202.24,202.45,201.69,202.24,364530.0,183.1948,183.385,182.6966,183.1948,364530.0
2020-12-18 09:30:00,202.09,203.72,200.75,202.12,629683.0,183.0589,184.5354,181.8451,183.0861,629683.0
2020-12-18 10:00:00,202.11,202.33,201.45,201.78,79443.0,183.077,183.2763,182.4792,182.7781,79443.0
2020-12-18 10:30:00,201.64,201.64,200.73,201.31,97638.0,182.6513,182.6513,181.827,182.3524,97638.0
2020-12-18 11:00:00,201.2,201.6,200.77,201.45,75567.0,182.2527,182.6151,181.8632,182.4792,75567.0
2020-12-18 11:30:00,201.4,202.79,201.23,202.41,128081.0,182.4339,183.693,182.2799,183.3488,128081.0
2020-12-18 12:00:00,202.41,202.42,201.84,202.21,67991.0,183.3488,183.3578,182.8325,183.1676,67991.0
2020-12-18 12:30:00,202.2,202.61,201.93,202.05,65869.0,183.1586,183.53,182.914,183.0227,65869.0
2020-12-18 13:00:00,202.04,202.3,201.68,202.3,66922.0,183.0136,183.2491,182.6875,183.2491,66922.0
2020-12-18 13:30:00,202.27,202.43,202.02,202.32,46793.0,183.222,183.3669,182.9955,183.2673,46793.0
2020-12-18 14:00:00,202.31,202.31,201.58,201.75,58246.0,183.2582,183.2582,182.597,182.7509,58246.0
2020-12-18 14:30:00,201.75,201.91,201.27,201.58,71577.0,182.7509,182.8959,182.3161,182.597,71577.0
2020-12-18 15:00:00,201.58,201.9,201.4,201.64,84071.0,182.597,182.8868,182.4339,182.6513,84071.0
2020-12-18 15:30:00,201.67,204.49,201.67,203.61,513133.0,182.6785,185.2329,182.6785,184.4358,513133.0
2020-12-21 09:30:00,199.61,202.61,199.61,201.37,138023.0,180.8125,183.53,180.8125,182.4067,138023.0
2020-12-21 10:00:00,201.2,201.4,199.78,200.03,92174.0,182.2527,182.4339,180.9665,181.1929,92174.0
2020-12-21 10:30:00,199.9,201.49,199.75,201.28,81804.0,181.0752,182.5154,180.9393,182.3252,81804.0
2020-12-21 11:00:00,201.25,202.1,201.06,201.17,68393.0,182.298,183.068,182.1259,182.2256,68393.0
2020-12-21 11:30:00,201.28,202.0,201.28,202.0,47087.0,182.3252,182.9774,182.3252,182.9774,47087.0
2020-12-21 12:00:00,202.0,202.88,201.81,202.84,65675.0,182.9774,183.7745,182.8053,183.7383,65675.0
2020-12-21 12:30:00,202.86,203.52,202.83,203.34,41952.0,183.7564,184.3543,183.7292,184.1912,41952.0
2020-12-21 13:00:00,203.33,203.38,203.09,203.3,46830.0,184.1822,184.2274,183.9648,184.155,46830.0
2020-12-21 13:30:00,203.31,203.8,203.25,203.32,45918.0,184.164,184.6079,184.1097,184.1731,45918.0
2020-12-21 14:00:00,203.29,203.41,202.87,203.41,67402.0,184.1459,184.2546,183.7655,184.2546,67402.0
2020-12-21 14:30:00,203.36,203.71,202.85,202.91,39229.0,184.2093,184.5264,183.7474,183.8017,39229.0
2020-12-21 15:00:00,202.94,203.06,202.42,202.65,51089.0,183.8289,183.9376,183.3578,183.5662,51089.0
2020-12-21 15:30:00,202.63,202.63,201.65,202.43,234157.0,183.5481,183.5481,182.6604,183.3669,234157.0
2020-12-22 09:30:00,201.83,202.55,201.49,201.58,99599.0,182.8234,183.4756,182.5154,182.597,99599.0
2020-12-22 10:00:00,201.61,202.43,201.56,202.34,67171.0,182.6241,183.3669,182.5788,183.2854,67171.0
2020-12-22 10:30:00,202.47,202.78,202.27,202.71,58450.0,183.4031,183.6839,183.222,183.6205,58450.0
2020-12-22 11:00:00,202.73,203.35,202.71,202.88,47426.0,183.6387,184.2003,183.6205,183.7745,47426.0
2020-12-22 11:30:00,202.95,202.95,202.09,202.43,58685.0,183.8379,183.8379,183.0589,183.3669,58685.0
2020-12-22 12:00:00,202.3,203.2,202.25,202.86,35081.0,183.2491,184.0644,183.2039,183.7564,35081.0
2020-12-22 12:30:00,202.9,203.51,202.84,203.2,40917.0,183.7926,184.3452,183.7383,184.0644,40917.0
2020-12-22 13:00:00,203.26,203.47,203.13,203.2,42946.0,184.1187,184.309,184.001,184.0644,42946.0
2020-12-22 13:30:00,203.2,203.36,202.95,203.19,36289.0,184.0644,184.2093,183.8379,184.0553,36289.0
2020-12-22 14:00:00,203.24,203.25,202.85,203.02,36214.0,184.1006,184.1097,183.7474,183.9013,36214.0
2020-12-22 14:30:00,203.03,203.1,202.23,202.42,52952.0,183.9104,183.9738,183.1857,183.3578,52952.0
2020-12-22 15:00:00,202.42,202.53,201.63,201.92,63912.0,183.3578,183.4575,182.6422,182.9049,63912.0
2020-12-22 15:30:00,201.92,201.95,201.44,201.54,164298.0,182.9049,182.9321,182.4701,182.5607,164298.0
2020-12-23 09:30:00,202.83,203.51,201.65,202.61,87363.0,183.7292,184.3452,182.6604,183.53,87363.0
2020-12-23 10:00:00,202.59,202.78,201.52,201.73,91223.0,183.5118,183.6839,182.5426,182.7328,91223.0
2020-12-23 10:30:00,201.74,202.6,201.57,202.11,86224.0,182.7419,183.5209,182.5879,183.077,86224.0
2020-12-23 11:00:00,202.08,202.8,202.06,202.31,160092.0,183.0499,183.7021,183.0317,183.2582,160092.0
2020-12-23 11:30:00,202.37,202.42,201.67,202.14,73010.0,183.3126,183.3578,182.6785,183.1042,73010.0
2020-12-23 12:00:00,202.17,202.38,201.76,201.82,80416.0,183.1314,183.3216,182.76,182.8144,80416.0
2020-12-23 12:30:00,201.81,202.2,201.73,201.97,54799.0,182.8053,183.1586,182.7328,182.9502,54799.0
2020-12-23 13:00:00,201.95,202.14,201.39,201.46,54921.0,182.9321,183.1042,182.4248,182.4883,54921.0
2020-12-23 13:30:00,201.46,201.62,201.18,201.4,99561.0,182.4883,182.6332,182.2346,182.4339,99561.0
2020-12-23 14:00:00,201.4,201.56,201.37,201.51,37235.0,182.4339,182.5788,182.4067,182.5335,37235.0
2020-12-23 14:30:00,201.53,201.79,201.32,201.42,64634.0,182.5517,182.7872,182.3614,182.452,64634.0
2020-12-23 15:00:00,201.39,201.93,201.39,201.91,46743.0,182.4248,182.914,182.4248,182.8959,46743.0
2020-12-23 15:30:00,201.92,202.24,201.05,201.12,157510.0,182.9049,183.1948,182.1169,182.1803,157510.0
2020-12-24 09:30:00,201.26,202.28,200.48,201.79,84617.0,182.3071,183.231,181.6005,182.7872,84617.0
2020-12-24 10:00:00,201.64,202.3,201.47,202.24,56021.0,182.6513,183.2491,182.4973,183.1948,56021.0
2020-12-24 10:30:00,202.3,202.86,202.11,202.82,41882.0,183.2491,183.7564,183.077,183.7202,41882.0
2020-12-24 11:00:00,202.74,203.49,202.64,203.19,51014.0,183.6477,184.3271,183.5571,184.0553,51014.0
2020-12-24 11:30:00,203.16,203.21,202.85,203.12,39735.0,184.0282,184.0735,183.7474,183.9919,39735.0
2020-12-24 12:00:00,203.14,203.4,202.64,203.38,52272.0,184.01,184.2456,183.5571,184.2274,52272.0
2020-12-24 12:30:00,203.39,203.85,203.15,203.5,94532.0,184.2365,184.6532,184.0191,184.3361,94532.0
2020-12-28 09:30:00,203.97,205.42,203.55,204.64,116761.0,184.7619,186.0753,184.3814,185.3688,116761.0
2020-12-28 10:00:00,204.64,206.28,204.5,206.28,52829.0,185.3688,186.8543,185.242,186.8543,52829.0
2020-12-28 10:30:00,206.36,206.54,205.72,205.76,59455.0,186.9268,187.0899,186.3471,186.3833,59455.0
2020-12-28 11:00:00,205.79,205.8,205.0,205.14,32774.0,186.4105,186.4195,185.6949,185.8217,32774.0
2020-12-28 11:30:00,205.08,205.14,204.62,204.62,28788.0,185.7674,185.8217,185.3507,185.3507,28788.0
2020-12-28 12:00:00,204.69,204.85,204.34,204.38,32967.0,185.4141,185.559,185.097,185.1333,32967.0
2020-12-28 12:30:00,204.41,204.75,204.4,204.64,27932.0,185.1604,185.4684,185.1514,185.3688,27932.0
2020-12-28 13:00:00,204.69,205.0,204.62,204.97,42937.0,185.4141,185.6949,185.3507,185.6677,42937.0
2020-12-28 13:30:00,204.97,205.62,204.96,205.56,31496.0,185.6677,186.2565,185.6587,186.2022,31496.0
2020-12-28 14:00:00,205.53,205.79,205.37,205.5,46076.0,186.175,186.4105,186.03,186.1478,46076.0
2020-12-28 14:30:00,205.53,206.09,205.35,206.08,57675.0,186.175,186.6822,186.0119,186.6732,57675.0
2020-12-28 15:00:00,206.06,206.11,205.68,205.75,61552.0,186.6551,186.7004,186.3108,186.3743,61552.0
2020-12-28 15:30:00,205.75,205.94,205.35,205.55,219760.0,186.3743,186.5464,186.0119,186.1931,219760.0
2020-12-29 09:30:00,206.3,206.83,205.37,206.03,84830.0,186.8725,187.3526,186.03,186.6279,84830.0
2020-12-29 10:00:00,205.99,206.68,205.82,206.03,95904.0,186.5917,187.2167,186.4377,186.6279,95904.0
2020-12-29 10:30:00,206.05,206.51,206.0,206.28,79929.0,186.646,187.0627,186.6007,186.8543,79929.0
2020-12-29 11:00:00,206.27,206.45,205.97,206.37,48966.0,186.8453,187.0083,186.5735,186.9359,48966.0
2020-12-29 11:30:00,206.36,206.44,205.89,206.43,65533.0,186.9268,186.9993,186.5011,186.9902,65533.0
2020-12-29 12:00:00,206.5,206.77,206.25,206.61,106055.0,187.0536,187.2982,186.8272,187.1533,106055.0
2020-12-29 12:30:00,206.54,206.55,205.26,205.51,104266.0,187.0899,187.0989,185.9304,186.1569,104266.0
2020-12-29 13:00:00,205.54,205.58,204.37,204.83,68715.0,186.184,186.2203,185.1242,185.5409,68715.0
2020-12-29 13:30:00,204.8,204.97,203.9,203.91,77301.0,185.5137,185.6677,184.6985,184.7075,77301.0
2020-12-29 14:00:00,203.88,204.12,203.38,204.12,64081.0,184.6804,184.8978,184.2274,184.8978,64081.0
2020-12-29 14:30:00,204.1,204.79,203.97,204.68,41581.0,184.8796,185.5047,184.7619,185.405,41581.0
2020-12-29 15:00:00,204.66,205.23,204.51,205.21,57065.0,185.3869,185.9032,185.251,185.8851,57065.0
2020-12-29 15:30:00,205.2,205.42,204.3,204.43,176599.0,185.8761,186.0753,185.0608,185.1786,176599.0
2020-12-30 09:30:00,204.87,205.85,204.61,205.77,80655.0,185.5771,186.4648,185.3416,186.3924,80655.0
2020-12-30 10:00:00,205.68,206.1,205.22,205.57,43317.0,186.3108,186.6913,185.8942,186.2112,43317.0
2020-12-30 10:30:00,205.62,205.86,205.39,205.75,49405.0,186.2565,186.4739,186.0482,186.3743,49405.0
2020-12-30 11:00:00,205.75,205.97,205.42,205.45,32010.0,186.3743,186.5735,186.0753,186.1025,32010.0
2020-12-30 11:30:00,205.41,205.69,205.33,205.37,30427.0,186.0663,186.3199,185.9938,186.03,30427.0
2020-12-30 12:00:00,205.31,205.35,204.9,205.31,44584.0,185.9757,186.0119,185.6043,185.9757,44584.0
2020-12-30 12:30:00,205.28,205.55,205.17,205.28,32403.0,185.9485,186.1931,185.8489,185.9485,32403.0
2020-12-30 13:00:00,205.29,205.65,205.18,205.56,39646.0,185.9576,186.2837,185.8579,186.2022,39646.0
2020-12-30 13:30:00,205.52,205.66,205.27,205.3,31491.0,186.1659,186.2927,185.9395,185.9666,31491.0
2020-12-30 14:00:00,205.27,205.6,205.25,205.25,33540.0,185.9395,186.2384,185.9213,185.9213,33540.0
2020-12-30 14:30:00,205.26,205.51,205.19,205.41,44745.0,185.9304,186.1569,185.867,186.0663,44745.0
2020-12-30 15:00:00,205.43,206.03,205.42,206.02,53898.0,186.0844,186.6279,186.0753,186.6188,53898.0
2020-12-30 15:30:00,206.03,206.5,205.85,206.08,186635.0,186.6279,187.0536,186.4648,186.6732,186635.0
2020-12-31 09:30:00,206.35,206.9,205.84,206.77,91184.0,186.9178,187.416,186.4558,187.2982,91184.0
2020-12-31 10:00:00,206.76,206.89,206.07,206.07,45456.0,187.2891,187.4069,186.6641,186.6641,45456.0
2020-12-31 10:30:00,206.07,206.44,205.66,206.25,79098.0,186.6641,186.9993,186.2927,186.8272,79098.0
2020-12-31 11:00:00,206.25,206.58,206.22,206.5,24651.0,186.8272,187.1261,186.8,187.0536,24651.0
2020-12-31 11:30:00,206.48,206.87,206.42,206.83,33334.0,187.0355,187.3888,186.9812,187.3526,33334.0
2020-12-31 12:00:00,206.86,207.33,206.75,207.33,32857.0,187.3797,187.8055,187.2801,187.8055,32857.0
2020-12-31 12:30:00,207.39,207.67,207.16,207.46,41436.0,187.8598,188.1134,187.6515,187.9232,41436.0
2020-12-31 13:00:00,207.37,207.41,207.07,207.07,62542.0,187.8417,187.8779,187.57,187.57,62542.0
2020-12-31 13:30:00,207.07,207.11,206.62,206.88,47551.0,187.57,187.6062,187.1623,187.3978,47551.0
2020-12-31 14:00:00,206.88,207.49,206.73,207.21,55585.0,187.3978,187.9504,187.262,187.6968,55585.0
2020-12-31 14:30:00,207.25,207.54,206.96,207.06,65170.0,187.733,187.9957,187.4703,187.5609,65170.0
2020-12-31 15:00:00,207.12,208.06,207.07,207.82,77952.0,187.6152,188.4667,187.57,188.2493,77952.0
2020-12-31 15:30:00,207.81,208.65,207.38,208.0,263366.0,188.2403,189.0012,187.8508,188.4124,263366.0
2021-01-04 09:30:00,208.04,209.03,207.26,207.85,187114.0,188.4486,189.3454,187.7421,188.2765,187114.0
2021-01-04 10:00:00,207.89,207.94,205.91,206.23,133910.0,188.3127,188.358,186.5192,186.8091,133910.0
2021-01-04 10:30:00,206.2,206.2,204.66,205.12,102406.0,186.7819,186.7819,185.3869,185.8036,102406.0
2021-01-04 11:00:00,205.14,205.37,203.75,205.12,99702.0,185.8217,186.03,184.5626,185.8036,99702.0
2021-01-04 11:30:00,204.98,205.06,203.26,203.52,96425.0,185.6768,185.7492,184.1187,184.3543,96425.0
2021-01-04 12:00:00,203.44,203.79,202.15,202.84,69538.0,184.2818,184.5988,183.1133,183.7383,69538.0
2021-01-04 12:30:00,202.77,202.83,201.37,202.04,77856.0,183.6749,183.7292,182.4067,183.0136,77856.0
2021-01-04 13:00:00,202.03,203.74,202.03,203.62,53093.0,183.0046,184.5535,183.0046,184.4448,53093.0
2021-01-04 13:30:00,203.64,204.23,203.32,204.15,82039.0,184.463,184.9974,184.1731,184.9249,82039.0
2021-01-04 14:00:00,204.18,204.18,203.2,203.28,45715.0,184.9521,184.9521,184.0644,184.1369,45715.0
2021-01-04 14:30:00,203.21,203.22,202.43,203.09,58495.0,184.0735,184.0825,183.3669,183.9648,58495.0
2021-01-04 15:00:00,203.11,203.14,202.34,202.61,83062.0,183.9829,184.01,183.2854,183.53,83062.0
2021-01-04 15:30:00,202.58,203.66,202.47,203.01,290272.0,183.5028,184.4811,183.4031,183.8923,290272.0
2021-01-05 09:30:00,202.9,204.86,202.85,204.43,104538.0,183.7926,185.5681,183.7474,185.1786,104538.0
2021-01-05 10:00:00,204.68,205.29,204.26,204.58,104839.0,185.405,185.9576,185.0246,185.3144,104839.0
2021-01-05 10:30:00,204.7,204.84,203.46,204.22,78368.0,185.4231,185.55,184.2999,184.9883,78368.0
2021-01-05 11:00:00,204.27,204.61,203.82,204.6,57920.0,185.0336,185.3416,184.626,185.3326,57920.0
2021-01-05 11:30:00,204.55,205.2,204.44,205.1,47248.0,185.2873,185.8761,185.1876,185.7855,47248.0
2021-01-05 12:00:00,205.14,206.2,205.07,205.35,97096.0,185.8217,186.7819,185.7583,186.0119,97096.0
2021-01-05 12:30:00,205.3,205.76,205.21,205.53,32034.0,185.9666,186.3833,185.8851,186.175,32034.0
2021-01-05 13:00:00,205.53,205.83,204.6,204.75,62531.0,186.175,186.4467,185.3326,185.4684,62531.0
2021-01-05 13:30:00,204.7,205.15,204.58,205.15,48827.0,185.4231,185.8308,185.3144,185.8308,48827.0
2021-01-05 14:00:00,205.22,206.17,205.22,206.12,64378.0,185.8942,186.7547,185.8942,186.7094,64378.0
2021-01-05 14:30:00,206.16,206.44,205.57,205.67,53541.0,186.7456,186.9993,186.2112,186.3018,53541.0
2021-01-05 15:00:00,205.58,206.25,205.27,205.27,58470.0,186.2203,186.8272,185.9395,185.9395,58470.0
2021-01-05 15:30:00,205.2,205.72,204.68,205.58,200602.0,185.8761,186.3471,185.405,186.2203,200602.0
2021-01-06 09:30:00,205.55,207.76,205.13,207.38,179264.0,186.1931,188.195,185.8126,187.8508,179264.0
2021-01-06 10:00:00,207.38,208.72,207.37,208.69,117602.0,187.8508,189.0646,187.8417,189.0374,117602.0
2021-01-06 10:30:00,208.72,209.76,208.72,209.45,116032.0,189.0646,190.0066,189.0646,189.7258,116032.0
2021-01-06 11:00:00,209.5,210.92,209.5,210.46,90756.0,189.7711,191.0574,189.7711,190.6407,90756.0
2021-01-06 11:30:00,210.47,210.96,209.94,210.59,75236.0,190.6498,191.0936,190.1697,190.7585,75236.0
2021-01-06 12:00:00,210.63,210.98,210.18,210.31,41460.0,190.7947,191.1117,190.3871,190.5048,41460.0
2021-01-06 12:30:00,210.31,211.35,210.27,211.35,58811.0,190.5048,191.4469,190.4686,191.4469,58811.0
2021-01-06 13:00:00,211.35,211.61,210.9,211.24,70132.0,191.4469,191.6824,191.0393,191.3473,70132.0
2021-01-06 13:30:00,211.3,211.55,210.69,210.84,69344.0,191.4016,191.6281,190.8491,190.9849,69344.0
2021-01-06 14:00:00,210.81,211.38,209.9,210.33,62471.0,190.9578,191.4741,190.1334,190.523,62471.0
2021-01-06 14:30:00,210.18,210.9,209.27,210.01,104358.0,190.3871,191.0393,189.5628,190.2331,104358.0
2021-01-06 15:00:00,210.06,210.85,209.51,210.31,105917.0,190.2784,190.994,189.7802,190.5048,105917.0
2021-01-06 15:30:00,210.27,210.92,209.22,209.79,308137.0,190.4686,191.0574,189.5175,190.0338,308137.0
2021-01-07 09:30:00,210.61,211.71,209.12,210.09,138461.0,190.7766,191.773,189.4269,190.3056,138461.0
2021-01-07 10:00:00,210.21,211.72,210.06,211.62,94763.0,190.4143,191.7821,190.2784,191.6915,94763.0
2021-01-07 10:30:00,211.56,211.89,211.46,211.67,89185.0,191.6371,191.936,191.5465,191.7368,89185.0
2021-01-07 11:00:00,211.7,212.86,211.7,212.54,86187.0,191.7639,192.8147,191.7639,192.5248,86187.0
2021-01-07 11:30:00,212.59,213.15,212.52,212.68,60733.0,192.5701,193.0774,192.5067,192.6517,60733.0
2021-01-07 12:00:00,212.74,212.87,211.87,211.98,49289.0,192.706,192.8238,191.9179,192.0176,49289.0
2021-01-07 12:30:00,211.97,212.23,211.74,212.17,65898.0,192.0085,192.244,191.8002,192.1897,65898.0
2021-01-07 13:00:00,212.2,212.72,212.12,212.17,52439.0,192.2169,192.6879,192.1444,192.1897,52439.0
2021-01-07 13:30:00,212.23,212.92,212.23,212.88,45457.0,192.244,192.869,192.244,192.8328,45457.0
2021-01-07 14:00:00,212.88,213.32,212.46,212.56,66241.0,192.8328,193.2314,192.4524,192.543,66241.0
2021-01-07 14:30:00,212.58,212.9,212.25,212.87,49246.0,192.5611,192.8509,192.2621,192.8238,49246.0
2021-01-07 15:00:00,212.82,213.1,212.28,212.3,56765.0,192.7785,193.0321,192.2893,192.3074,56765.0
2021-01-07 15:30:00,212.33,213.35,212.14,212.72,213438.0,192.3346,193.2586,192.1625,192.6879,213438.0
2021-01-08 09:30:00,218.0,221.28,217.17,218.76,421725.0,197.4707,200.4418,196.7188,198.1591,421725.0
2021-01-08 10:00:00,218.82,220.32,217.78,219.36,314677.0,198.2134,199.5722,197.2714,198.7026,314677.0
2021-01-08 10:30:00,219.31,220.1,219.06,219.4,92178.0,198.6573,199.3729,198.4308,198.7388,92178.0
2021-01-08 11:00:00,219.44,220.05,219.05,219.75,134435.0,198.7751,199.3276,198.4218,199.0559,134435.0
2021-01-08 11:30:00,219.73,219.98,219.18,219.93,114836.0,199.0377,199.2642,198.5395,199.2189,114836.0
2021-01-08 12:00:00,219.95,220.04,219.11,219.32,92755.0,199.237,199.3185,198.4761,198.6664,92755.0
2021-01-08 12:30:00,219.28,219.46,218.59,218.84,90573.0,198.6301,198.7932,198.0051,198.2316,90573.0
2021-01-08 13:00:00,218.84,218.85,217.8,218.52,128201.0,198.2316,198.2406,197.2895,197.9417,128201.0
2021-01-08 13:30:00,218.47,218.57,216.99,217.12,186458.0,197.8964,197.987,196.5558,196.6735,186458.0
2021-01-08 14:00:00,217.16,219.19,217.16,219.12,142121.0,196.7098,198.5486,196.7098,198.4852,142121.0
2021-01-08 14:30:00,219.09,219.56,218.93,219.07,154272.0,198.458,198.8838,198.3131,198.4399,154272.0
2021-01-08 15:00:00,219.1,219.44,218.7,218.96,134130.0,198.4671,198.7751,198.1047,198.3403,134130.0
2021-01-08 15:30:00,218.93,219.58,218.38,218.8,504530.0,198.3131,198.9019,197.8149,198.1953,504530.0
2021-01-11 09:30:00,220.18,220.99,218.33,219.36,332272.0,199.4454,200.1791,197.7696,198.7026,332272.0
2021-01-11 10:00:00,219.45,220.59,219.27,220.01,222773.0,198.7841,199.8168,198.6211,199.2914,222773.0
2021-01-11 10:30:00,220.02,220.51,219.8,220.36,133624.0,199.3004,199.7443,199.1012,199.6084,133624.0
2021-01-11 11:00:00,220.36,220.56,219.58,220.29,87424.0,199.6084,199.7896,198.9019,199.545,87424.0
2021-01-11 11:30:00,220.24,220.28,219.62,219.66,62269.0,199.4997,199.5359,198.9381,198.9743,62269.0
2021-01-11 12:00:00,219.68,220.06,219.54,220.03,70924.0,198.9925,199.3367,198.8656,199.3095,70924.0
2021-01-11 12:30:00,220.03,220.1,219.53,219.59,95609.0,199.3095,199.3729,198.8566,198.9109,95609.0
2021-01-11 13:00:00,219.59,219.69,219.17,219.33,125743.0,198.9109,199.0015,198.5305,198.6754,125743.0
2021-01-11 13:30:00,219.35,219.62,218.75,218.75,58815.0,198.6935,198.9381,198.15,198.15,58815.0
2021-01-11 14:00:00,218.75,219.19,218.47,218.99,58248.0,198.15,198.5486,197.8964,198.3674,58248.0
2021-01-11 14:30:00,219.0,219.24,218.3,218.57,145471.0,198.3765,198.5939,197.7424,197.987,145471.0
2021-01-11 15:00:00,218.64,218.85,217.47,217.57,161681.0,198.0504,198.2406,196.9906,197.0812,161681.0
2021-01-11 15:30:00,217.61,217.82,216.95,217.35,522496.0,197.1174,197.3076,196.5195,196.8819,522496.0
2021-01-12 09:30:00,217.06,218.18,213.86,214.82,262230.0,196.6192,197.6337,193.7205,194.5901,262230.0
2021-01-12 10:00:00,214.88,218.16,214.57,217.86,160625.0,194.6445,197.6156,194.3637,197.3438,160625.0
2021-01-12 10:30:00,217.95,218.28,216.97,217.45,211304.0,197.4254,197.7243,196.5377,196.9725,211304.0
2021-01-12 11:00:00,217.5,218.57,217.13,218.0,88106.0,197.0177,197.987,196.6826,197.4707,88106.0
2021-01-12 11:30:00,218.1,219.1,217.96,219.06,117476.0,197.5612,198.4671,197.4344,198.4308,117476.0
2021-01-12 12:00:00,219.01,219.12,217.82,218.66,113641.0,198.3855,198.4852,197.3076,198.0685,113641.0
2021-01-12 12:30:00,218.61,219.12,218.32,218.8,180742.0,198.0232,198.4852,197.7605,198.1953,180742.0
2021-01-12 13:00:00,218.76,218.9,218.14,218.48,76517.0,198.1591,198.2859,197.5975,197.9055,76517.0
2021-01-12 13:30:00,218.48,218.84,218.25,218.59,62978.0,197.9055,198.2316,197.6971,198.0051,62978.0
2021-01-12 14:00:00,218.61,219.22,218.56,218.96,173133.0,198.0232,198.5758,197.9779,198.3403,173133.0
2021-01-12 14:30:00,219.0,219.93,218.89,219.53,130385.0,198.3765,199.2189,198.2768,198.8566,130385.0
2021-01-12 15:00:00,219.5,220.44,219.47,219.78,115290.0,198.8294,199.6809,198.8022,199.083,115290.0
2021-01-12 15:30:00,219.78,220.07,218.6,218.6,390689.0,199.083,199.3457,198.0142,198.0142,390689.0
2021-01-13 09:30:00,217.58,219.0,215.85,215.97,111257.0,197.0902,198.3765,195.5231,195.6318,111257.0
2021-01-13 10:00:00,215.96,217.99,215.6,217.76,49861.0,195.6228,197.4616,195.2967,197.2533,49861.0
2021-01-13 10:30:00,217.83,217.84,215.63,215.63,49514.0,197.3167,197.3257,195.3238,195.3238,49514.0
2021-01-13 11:00:00,215.66,216.9,215.36,216.49,59213.0,195.351,196.4742,195.0793,196.1029,59213.0
2021-01-13 11:30:00,216.36,216.44,215.48,215.6,62623.0,195.9851,196.0576,195.188,195.2967,62623.0
2021-01-13 12:00:00,215.58,215.76,215.39,215.76,46727.0,195.2786,195.4416,195.1064,195.4416,46727.0
2021-01-13 12:30:00,215.74,216.64,215.5,216.21,53076.0,195.4235,196.2387,195.2061,195.8492,53076.0
2021-01-13 13:00:00,216.21,216.81,215.89,216.74,27594.0,195.8492,196.3927,195.5594,196.3293,27594.0
2021-01-13 13:30:00,216.7,216.98,216.56,216.88,29151.0,196.2931,196.5467,196.1663,196.4561,29151.0
2021-01-13 14:00:00,216.85,217.6,216.46,217.38,39434.0,196.429,197.1083,196.0757,196.909,39434.0
2021-01-13 14:30:00,217.36,217.44,216.76,216.94,34927.0,196.8909,196.9634,196.3474,196.5105,34927.0
2021-01-13 15:00:00,216.91,217.05,215.98,216.12,65615.0,196.4833,196.6101,195.6409,195.7677,65615.0
2021-01-13 15:30:00,216.11,217.08,215.94,216.52,189270.0,195.7586,196.6373,195.6047,196.13,189270.0
2021-01-14 09:30:00,217.95,218.12,216.55,217.4,94031.0,197.4254,197.5794,196.1572,196.9272,94031.0
2021-01-14 10:00:00,217.48,218.08,217.2,217.71,53469.0,196.9996,197.5431,196.746,197.208,53469.0
2021-01-14 10:30:00,217.58,217.68,216.27,216.89,52947.0,197.0902,197.1808,195.9036,196.4652,52947.0
2021-01-14 11:00:00,216.89,217.32,216.4,217.18,90272.0,196.4652,196.8547,196.0213,196.7279,90272.0
2021-01-14 11:30:00,217.19,217.3,216.72,216.73,47142.0,196.7369,196.8366,196.3112,196.3203,47142.0
2021-01-14 12:00:00,216.75,216.88,216.52,216.61,45093.0,196.3384,196.4561,196.13,196.2116,45093.0
2021-01-14 12:30:00,216.59,217.29,216.59,216.99,55355.0,196.1934,196.8275,196.1934,196.5558,55355.0
2021-01-14 13:00:00,217.02,217.81,216.88,217.57,51884.0,196.5829,197.2986,196.4561,197.0812,51884.0
2021-01-14 13:30:00,217.66,217.73,217.03,217.08,48579.0,197.1627,197.2261,196.592,196.6373,48579.0
2021-01-14 14:00:00,217.06,217.5,217.01,217.14,42212.0,196.6192,197.0177,196.5739,196.6916,42212.0
2021-01-14 14:30:00,217.15,217.3,216.52,216.69,60523.0,196.7007,196.8366,196.13,196.284,60523.0
2021-01-14 15:00:00,216.7,216.85,216.05,216.29,81957.0,196.2931,196.429,195.7043,195.9217,81957.0
2021-01-14 15:30:00,216.27,216.62,215.71,216.16,207519.0,195.9036,196.2206,195.3963,195.8039,207519.0
2021-01-15 09:30:00,214.51,215.96,213.71,215.03,351180.0,194.3093,195.6228,193.5847,194.7803,351180.0
2021-01-15 10:00:00,215.16,215.39,213.25,213.73,162990.0,194.8981,195.1064,193.168,193.6028,162990.0
2021-01-15 10:30:00,213.72,214.63,213.55,214.45,46199.0,193.5937,194.418,193.4397,194.255,46199.0
2021-01-15 11:00:00,214.18,215.1,213.52,215.06,89865.0,194.0104,194.8438,193.4125,194.8075,89865.0
2021-01-15 11:30:00,215.06,215.52,214.71,215.07,75569.0,194.8075,195.2242,194.4905,194.8166,75569.0
2021-01-15 12:00:00,214.99,215.39,214.42,215.11,112068.0,194.7441,195.1064,194.2278,194.8528,112068.0
2021-01-15 12:30:00,215.02,215.71,214.76,215.68,50856.0,194.7713,195.3963,194.5358,195.3691,50856.0
2021-01-15 13:00:00,215.67,216.03,214.97,215.99,30585.0,195.3601,195.6862,194.726,195.6499,30585.0
2021-01-15 13:30:00,216.02,216.23,215.7,215.88,36613.0,195.6771,195.8673,195.3873,195.5503,36613.0
2021-01-15 14:00:00,215.83,216.6,215.83,216.59,38573.0,195.505,196.2025,195.505,196.1934,38573.0
2021-01-15 14:30:00,216.58,217.52,216.56,217.2,60789.0,196.1844,197.0359,196.1663,196.746,60789.0
2021-01-15 15:00:00,217.24,217.28,216.63,216.85,91819.0,196.7822,196.8185,196.2297,196.429,91819.0
2021-01-15 15:30:00,216.85,217.02,216.29,216.6,197356.0,196.429,196.5829,195.9217,196.2025,197356.0
2021-01-19 09:30:00,218.21,218.82,216.89,217.72,320145.0,197.6609,198.2134,196.4652,197.217,320145.0
2021-01-19 10:00:00,217.89,218.1,216.82,217.68,359851.0,197.371,197.5612,196.4018,197.1808,359851.0
2021-01-19 10:30:00,217.78,218.39,217.12,217.15,240956.0,197.2714,197.8239,196.6735,196.7007,240956.0
2021-01-19 11:00:00,217.06,217.34,216.2,216.57,81320.0,196.6192,196.8728,195.8402,196.1753,81320.0
2021-01-19 11:30:00,216.53,216.99,216.34,216.4,76742.0,196.1391,196.5558,195.967,196.0213,76742.0
2021-01-19 12:00:00,216.37,216.77,216.04,216.12,103383.0,195.9942,196.3565,195.6952,195.7677,103383.0
2021-01-19 12:30:00,216.09,216.92,216.07,216.87,51568.0,195.7405,196.4924,195.7224,196.4471,51568.0
2021-01-19 13:00:00,216.83,217.4,216.82,216.96,56776.0,196.4108,196.9272,196.4018,196.5286,56776.0
2021-01-19 13:30:00,216.97,217.1,216.65,216.87,54556.0,196.5377,196.6554,196.2478,196.4471,54556.0
2021-01-19 14:00:00,216.87,216.93,216.42,216.53,60777.0,196.4471,196.5014,196.0394,196.1391,60777.0
2021-01-19 14:30:00,216.5,216.57,216.11,216.38,80925.0,196.1119,196.1753,195.7586,196.0032,80925.0
2021-01-19 15:00:00,216.38,216.66,215.79,215.92,87528.0,196.0032,196.2568,195.4688,195.5865,87528.0
2021-01-19 15:30:00,215.94,215.99,215.13,215.25,256003.0,195.6047,195.6499,194.8709,194.9796,256003.0
2021-01-20 09:30:00,217.09,217.69,215.71,217.54,197937.0,196.6464,197.1899,195.3963,197.054,197937.0
2021-01-20 10:00:00,217.63,217.87,216.69,216.7,96129.0,197.1355,197.3529,196.284,196.2931,96129.0
2021-01-20 10:30:00,216.69,218.0,216.67,217.78,96247.0,196.284,197.4707,196.2659,197.2714,96247.0
2021-01-20 11:00:00,217.78,217.98,217.06,217.26,76964.0,197.2714,197.4525,196.6192,196.8003,76964.0
2021-01-20 11:30:00,217.4,218.4,217.28,217.59,74926.0,196.9272,197.833,196.8185,197.0993,74926.0
2021-01-20 12:00:00,217.62,217.83,217.29,217.46,225824.0,197.1264,197.3167,196.8275,196.9815,225824.0
2021-01-20 12:30:00,217.5,217.76,217.07,217.7,70512.0,197.0177,197.2533,196.6282,197.1989,70512.0
2021-01-20 13:00:00,217.73,218.42,217.65,218.0,96132.0,197.2261,197.8511,197.1536,197.4707,96132.0
2021-01-20 13:30:00,218.0,218.29,217.88,218.02,771427.0,197.4707,197.7333,197.362,197.4888,771427.0
2021-01-20 14:00:00,218.09,218.13,217.45,217.61,54261.0,197.5522,197.5884,196.9725,197.1174,54261.0
2021-01-20 14:30:00,217.56,217.78,217.38,217.63,59145.0,197.0721,197.2714,196.909,197.1355,59145.0
2021-01-20 15:00:00,217.68,217.77,217.18,217.5,108376.0,197.1808,197.2623,196.7279,197.0177,108376.0
2021-01-20 15:30:00,217.48,218.46,217.39,218.18,275635.0,196.9996,197.8873,196.9181,197.6337,275635.0
2021-01-21 09:30:00,210.0,216.9,209.83,211.2,711537.0,190.224,196.4742,190.07,191.311,711537.0
2021-01-21 10:00:00,211.23,212.3,210.0,211.0,517432.0,191.3382,192.3074,190.224,191.1299,517432.0
2021-01-21 10:30:00,211.14,211.49,210.03,210.86,562462.0,191.2567,191.5737,190.2512,191.003,562462.0
2021-01-21 11:00:00,210.78,211.28,209.5,209.63,213921.0,190.9306,191.3835,189.7711,189.8889,213921.0
2021-01-21 11:30:00,209.63,210.0,209.0,209.61,243325.0,189.8889,190.224,189.3182,189.8708,243325.0
2021-01-21 12:00:00,209.61,209.67,208.54,209.0,320597.0,189.8708,189.9251,188.9015,189.3182,320597.0
2021-01-21 12:30:00,209.0,210.55,208.7,210.55,228006.0,189.3182,190.7222,189.0465,190.7222,228006.0
2021-01-21 13:00:00,210.55,210.8,209.85,209.96,282666.0,190.7222,190.9487,190.0882,190.1878,282666.0
2021-01-21 13:30:00,209.99,211.34,209.88,211.2,192568.0,190.215,191.4378,190.1153,191.311,192568.0
2021-01-21 14:00:00,211.18,211.22,210.15,210.36,166204.0,191.2929,191.3291,190.3599,190.5501,166204.0
2021-01-21 14:30:00,210.36,210.45,208.93,209.16,237406.0,190.5501,190.6317,189.2548,189.4631,237406.0
2021-01-21 15:00:00,209.16,209.68,208.2,208.5,320476.0,189.4631,189.9342,188.5935,188.8653,320476.0
2021-01-21 15:30:00,208.5,209.0,207.89,208.02,835550.0,188.8653,189.3182,188.3127,188.4305,835550.0
2021-01-22 09:30:00,207.61,209.0,203.24,205.01,544521.0,188.0591,189.3182,184.1006,185.7039,544521.0
2021-01-22 10:00:00,205.12,205.61,203.85,204.44,234709.0,185.8036,186.2474,184.6532,185.1876,234709.0
2021-01-22 10:30:00,204.44,208.1,204.44,207.97,277802.0,185.1876,188.503,185.1876,188.3852,277802.0
2021-01-22 11:00:00,207.91,208.34,206.34,206.42,318011.0,188.3308,188.7204,186.9087,186.9812,318011.0
2021-01-22 11:30:00,206.49,207.59,205.97,207.59,156418.0,187.0446,188.041,186.5735,188.041,156418.0
2021-01-22 12:00:00,207.59,208.6,207.38,208.49,204119.0,188.041,188.9559,187.8508,188.8562,204119.0
2021-01-22 12:30:00,208.5,208.76,208.26,208.39,152710.0,188.8653,189.1008,188.6479,188.7656,152710.0
2021-01-22 13:00:00,208.39,208.57,207.82,208.17,103179.0,188.7656,188.9287,188.2493,188.5664,103179.0
2021-01-22 13:30:00,208.17,208.24,207.6,207.78,74798.0,188.5664,188.6298,188.05,188.2131,74798.0
2021-01-22 14:00:00,207.78,208.17,207.39,207.95,71039.0,188.2131,188.5664,187.8598,188.3671,71039.0
2021-01-22 14:30:00,207.93,208.93,207.93,208.73,91990.0,188.349,189.2548,188.349,189.0736,91990.0
2021-01-22 15:00:00,208.7,208.73,207.96,208.46,113337.0,189.0465,189.0736,188.3761,188.8291,113337.0
2021-01-22 15:30:00,208.5,208.5,207.09,207.1,305240.0,188.8653,188.8653,187.5881,187.5971,305240.0
2021-01-25 09:30:00,205.16,205.97,203.59,203.85,299187.0,185.8398,186.5735,184.4177,184.6532,299187.0
2021-01-25 10:00:00,203.9,205.02,203.9,204.11,194944.0,184.6985,185.713,184.6985,184.8887,194944.0
2021-01-25 10:30:00,204.12,204.29,202.52,202.57,280586.0,184.8978,185.0517,183.4484,183.4937,280586.0
2021-01-25 11:00:00,202.63,202.8,201.12,201.88,260690.0,183.5481,183.7021,182.1803,182.8687,260690.0
2021-01-25 11:30:00,201.88,204.21,201.7,203.53,198024.0,182.8687,184.9793,182.7057,184.3633,198024.0
2021-01-25 12:00:00,203.54,205.2,203.22,205.08,165441.0,184.3724,185.8761,184.0825,185.7674,165441.0
2021-01-25 12:30:00,205.0,206.34,204.98,205.93,212703.0,185.6949,186.9087,185.6768,186.5373,212703.0
2021-01-25 13:00:00,205.93,206.73,205.61,206.56,123340.0,186.5373,187.262,186.2474,187.108,123340.0
2021-01-25 13:30:00,206.61,207.12,206.34,206.39,120450.0,187.1533,187.6152,186.9087,186.954,120450.0
2021-01-25 14:00:00,206.45,206.45,205.63,205.75,174643.0,187.0083,187.0083,186.2656,186.3743,174643.0
2021-01-25 14:30:00,205.71,206.71,205.59,206.7,195298.0,186.338,187.2439,186.2293,187.2348,195298.0
2021-01-25 15:00:00,206.68,206.98,205.94,206.71,313004.0,187.2167,187.4884,186.5464,187.2439,313004.0
2021-01-25 15:30:00,206.7,207.15,206.18,206.39,529128.0,187.2348,187.6424,186.7638,186.954,529128.0
2021-01-26 09:30:00,207.31,207.31,204.76,205.09,195580.0,187.7874,187.7874,185.4775,185.7764,195580.0
2021-01-26 10:00:00,205.14,205.37,203.47,204.0,232687.0,185.8217,186.03,184.309,184.7891,232687.0
2021-01-26 10:30:00,203.99,203.99,202.32,202.5,147142.0,184.78,184.78,183.2673,183.4303,147142.0
2021-01-26 11:00:00,202.52,203.55,202.29,203.55,173205.0,183.4484,184.3814,183.2401,184.3814,173205.0
2021-01-26 11:30:00,203.49,203.49,201.94,202.23,164025.0,184.3271,184.3271,182.9231,183.1857,164025.0
2021-01-26 12:00:00,202.27,202.54,201.49,202.28,138745.0,183.222,183.4665,182.5154,183.231,138745.0
2021-01-26 12:30:00,202.27,202.28,201.32,201.59,191399.0,183.222,183.231,182.3614,182.606,191399.0
2021-01-26 13:00:00,201.59,202.2,201.5,201.86,135536.0,182.606,183.1586,182.5245,182.8506,135536.0
2021-01-26 13:30:00,201.87,202.14,201.77,201.9,82068.0,182.8596,183.1042,182.7691,182.8868,82068.0
2021-01-26 14:00:00,201.88,202.18,201.65,201.94,101648.0,182.8687,183.1404,182.6604,182.9231,101648.0
2021-01-26 14:30:00,201.91,202.1,201.54,201.94,77958.0,182.8959,183.068,182.5607,182.9231,77958.0
2021-01-26 15:00:00,201.91,201.97,200.28,200.5,278277.0,182.8959,182.9502,181.4194,181.6187,278277.0
2021-01-26 15:30:00,200.5,200.63,199.4,200.04,606245.0,181.6187,181.7364,180.6222,181.202,606245.0
2021-01-27 09:30:00,197.0,198.0,193.14,196.25,412835.0,178.4483,179.3541,174.9518,177.7689,412835.0
2021-01-27 10:00:00,196.21,198.38,196.0,197.15,252260.0,177.7327,179.6983,177.5424,178.5841,252260.0
2021-01-27 10:30:00,197.07,197.76,196.5,197.66,124125.0,178.5117,179.1367,177.9953,179.0461,124125.0
2021-01-27 11:00:00,197.7,197.81,195.56,196.21,119964.0,179.0823,179.182,177.1439,177.7327,119964.0
2021-01-27 11:30:00,196.16,196.72,195.57,195.57,97970.0,177.6874,178.1946,177.1529,177.1529,97970.0
2021-01-27 12:00:00,195.56,197.16,195.56,196.84,86874.0,177.1439,178.5932,177.1439,178.3033,86874.0
2021-01-27 12:30:00,196.79,198.74,196.66,198.41,114414.0,178.258,180.0244,178.1403,179.7255,114414.0
2021-01-27 13:00:00,198.41,198.8,197.38,198.05,88479.0,179.7255,180.0787,178.7925,179.3994,88479.0
2021-01-27 13:30:00,197.98,198.11,196.72,196.81,81257.0,179.336,179.4537,178.1946,178.2761,81257.0
2021-01-27 14:00:00,197.0,197.18,195.31,195.7,106724.0,178.4483,178.6113,176.9174,177.2707,106724.0
2021-01-27 14:30:00,195.63,196.42,195.41,196.22,157896.0,177.2073,177.9229,177.008,177.7417,157896.0
2021-01-27 15:00:00,196.19,196.6,195.47,195.54,188609.0,177.7145,178.0859,177.0623,177.1257,188609.0
2021-01-27 15:30:00,195.53,195.85,193.69,194.18,705409.0,177.1167,177.4066,175.45,175.8938,705409.0
2021-01-28 09:30:00,197.38,199.27,195.44,198.06,229057.0,178.7925,180.5045,177.0352,179.4084,229057.0
2021-01-28 10:00:00,198.53,201.81,198.49,201.13,237445.0,179.8342,182.8053,179.7979,182.1893,237445.0
2021-01-28 10:30:00,201.25,201.62,200.63,201.13,160593.0,182.298,182.6332,181.7364,182.1893,160593.0
2021-01-28 11:00:00,201.22,203.39,201.0,203.39,148605.0,182.2709,184.2365,182.0716,184.2365,148605.0
2021-01-28 11:30:00,203.39,203.93,203.11,203.7,126043.0,184.2365,184.7256,183.9829,184.5173,126043.0
2021-01-28 12:00:00,203.7,204.75,203.6,204.07,143257.0,184.5173,185.4684,184.4267,184.8525,143257.0
2021-01-28 12:30:00,204.09,204.98,203.87,204.46,127518.0,184.8706,185.6768,184.6713,185.2057,127518.0
2021-01-28 13:00:00,204.54,204.63,203.1,203.56,102728.0,185.2782,185.3597,183.9738,184.3905,102728.0
2021-01-28 13:30:00,203.71,204.28,203.46,204.08,104958.0,184.5264,185.0427,184.2999,184.8615,104958.0
2021-01-28 14:00:00,204.08,204.19,203.16,203.88,114741.0,184.8615,184.9612,184.0282,184.6804,114741.0
2021-01-28 14:30:00,203.91,203.95,202.64,202.98,118413.0,184.7075,184.7438,183.5571,183.8651,118413.0
2021-01-28 15:00:00,202.94,203.16,202.4,202.59,156520.0,183.8289,184.0282,183.3397,183.5118,156520.0
2021-01-28 15:30:00,202.51,202.72,201.3,201.35,352738.0,183.4394,183.6296,182.3433,182.3886,352738.0
2021-01-29 09:30:00,199.29,200.8,197.52,200.53,208235.0,180.5226,181.8904,178.9193,181.6458,208235.0
2021-01-29 10:00:00,200.58,200.78,198.8,199.33,196598.0,181.6911,181.8723,180.0787,180.5588,196598.0
2021-01-29 10:30:00,199.46,200.0,198.45,198.55,172959.0,180.6766,181.1657,179.7617,179.8523,172959.0
2021-01-29 11:00:00,198.56,198.65,197.76,197.91,235726.0,179.8613,179.9429,179.1367,179.2726,235726.0
2021-01-29 11:30:00,197.9,199.07,197.77,198.59,99444.0,179.2635,180.3233,179.1457,179.8885,99444.0
2021-01-29 12:00:00,198.62,199.18,197.82,198.02,80899.0,179.9157,180.423,179.191,179.3722,80899.0
2021-01-29 12:30:00,198.04,198.06,196.77,197.39,111846.0,179.3903,179.4084,178.2399,178.8015,111846.0
2021-01-29 13:00:00,197.37,198.77,197.15,198.62,136614.0,178.7834,180.0516,178.5841,179.9157,136614.0
2021-01-29 13:30:00,198.62,198.87,198.06,198.09,79814.0,179.9157,180.1422,179.4084,179.4356,79814.0
2021-01-29 14:00:00,198.07,199.03,198.05,198.31,72580.0,179.4175,180.2871,179.3994,179.6349,72580.0
2021-01-29 14:30:00,198.26,198.62,197.9,198.19,82860.0,179.5896,179.9157,179.2635,179.5262,82860.0
2021-01-29 15:00:00,198.23,199.21,198.23,198.61,100119.0,179.5624,180.4501,179.5624,179.9066,100119.0
2021-01-29 15:30:00,198.64,199.05,197.14,197.36,343336.0,179.9338,180.3052,178.5751,178.7744,343336.0
2021-02-01 09:30:00,199.64,200.53,198.47,199.81,195961.0,180.8396,181.6458,179.7798,180.9936,195961.0
2021-02-01 10:00:00,199.72,200.7,199.0,200.03,81358.0,180.9121,181.7998,180.2599,181.1929,81358.0
2021-02-01 10:30:00,200.04,200.57,198.53,198.91,92411.0,181.202,181.6821,179.8342,180.1784,92411.0
2021-02-01 11:00:00,198.88,200.11,198.74,199.95,73047.0,180.1512,181.2654,180.0244,181.1205,73047.0
2021-02-01 11:30:00,199.9,200.71,199.7,199.97,62341.0,181.0752,181.8089,180.894,181.1386,62341.0
2021-02-01 12:00:00,200.09,200.19,199.22,199.61,49278.0,181.2473,181.3378,180.4592,180.8125,49278.0
2021-02-01 12:30:00,199.61,199.8,198.83,199.1,87434.0,180.8125,180.9846,180.1059,180.3505,87434.0
2021-02-01 13:00:00,199.15,199.4,198.86,199.4,48174.0,180.3958,180.6222,180.1331,180.6222,48174.0
2021-02-01 13:30:00,199.4,199.61,198.76,199.29,85953.0,180.6222,180.8125,180.0425,180.5226,85953.0
2021-02-01 14:00:00,199.35,199.69,198.95,199.54,80468.0,180.577,180.8849,180.2146,180.7491,80468.0
2021-02-01 14:30:00,199.55,199.75,198.95,199.11,93858.0,180.7581,180.9393,180.2146,180.3596,93858.0
2021-02-01 15:00:00,199.15,199.31,198.79,198.8,99727.0,180.3958,180.5407,180.0697,180.0787,99727.0
2021-02-01 15:30:00,198.8,199.27,198.27,198.6,286026.0,180.0787,180.5045,179.5987,179.8976,286026.0
2021-02-02 09:30:00,200.54,203.53,200.04,203.46,191189.0,181.6549,184.3633,181.202,184.2999,191189.0
2021-02-02 10:00:00,203.4,205.04,203.31,204.23,252966.0,184.2456,185.7311,184.164,184.9974,252966.0
2021-02-02 10:30:00,204.22,205.43,204.11,205.27,154717.0,184.9883,186.0844,184.8887,185.9395,154717.0
2021-02-02 11:00:00,205.26,206.1,205.02,205.35,197129.0,185.9304,186.6913,185.713,186.0119,197129.0
2021-02-02 11:30:00,205.35,206.15,205.24,205.93,156471.0,186.0119,186.7366,185.9123,186.5373,156471.0
2021-02-02 12:00:00,205.95,206.25,204.73,205.13,333715.0,186.5554,186.8272,185.4503,185.8126,333715.0
2021-02-02 12:30:00,205.12,205.69,204.9,205.47,109035.0,185.8036,186.3199,185.6043,186.1206,109035.0
2021-02-02 13:00:00,205.53,205.92,205.08,205.12,81851.0,186.175,186.5282,185.7674,185.8036,81851.0
2021-02-02 13:30:00,205.14,206.04,205.03,205.89,115612.0,185.8217,186.6369,185.7221,186.5011,115612.0
2021-02-02 14:00:00,205.93,206.28,205.51,205.71,121049.0,186.5373,186.8543,186.1569,186.338,121049.0
2021-02-02 14:30:00,205.73,206.96,205.59,206.96,245609.0,186.3561,187.4703,186.2293,187.4703,245609.0
2021-02-02 15:00:00,206.89,207.13,206.47,206.86,156723.0,187.4069,187.6243,187.0265,187.3797,156723.0
2021-02-02 15:30:00,206.86,206.87,205.85,205.87,393840.0,187.3797,187.3888,186.4648,186.483,393840.0
2021-02-03 09:30:00,205.14,205.92,204.15,204.89,176499.0,185.8217,186.5282,184.9249,185.5952,176499.0
2021-02-03 10:00:00,204.8,205.42,204.08,204.08,66291.0,185.5137,186.0753,184.8615,184.8615,66291.0
2021-02-03 10:30:00,204.18,204.63,203.85,204.39,77410.0,184.9521,185.3597,184.6532,185.1423,77410.0
2021-02-03 11:00:00,204.37,204.85,204.14,204.58,79250.0,185.1242,185.559,184.9159,185.3144,79250.0
2021-02-03 11:30:00,204.68,205.1,204.2,204.54,80927.0,185.405,185.7855,184.9702,185.2782,80927.0
2021-02-03 12:00:00,204.47,204.7,204.1,204.31,46163.0,185.2148,185.4231,184.8796,185.0699,46163.0
2021-02-03 12:30:00,204.37,204.52,203.97,204.15,47929.0,185.1242,185.2601,184.7619,184.9249,47929.0
2021-02-03 13:00:00,204.13,204.47,203.97,204.38,31451.0,184.9068,185.2148,184.7619,185.1333,31451.0
2021-02-03 13:30:00,204.3,204.53,204.09,204.34,33766.0,185.0608,185.2691,184.8706,185.097,33766.0
2021-02-03 14:00:00,204.34,204.94,204.27,204.9,51168.0,185.097,185.6405,185.0336,185.6043,51168.0
2021-02-03 14:30:00,204.91,204.93,204.42,204.48,37173.0,185.6134,185.6315,185.1695,185.2239,37173.0
2021-02-03 15:00:00,204.46,204.76,204.3,204.48,59169.0,185.2057,185.4775,185.0608,185.2239,59169.0
2021-02-03 15:30:00,204.59,204.66,204.03,204.29,175665.0,185.3235,185.3869,184.8162,185.0517,175665.0
2021-02-04 09:30:00,204.78,205.24,203.69,204.77,104847.0,185.4956,185.9123,184.5083,185.4865,104847.0
2021-02-04 10:00:00,204.8,205.84,204.71,205.63,67316.0,185.5137,186.4558,185.4322,186.2656,67316.0
2021-02-04 10:30:00,205.65,206.1,204.98,205.84,158323.0,186.2837,186.6913,185.6768,186.4558,158323.0
2021-02-04 11:00:00,205.82,206.65,205.81,206.06,92863.0,186.4377,187.1895,186.4286,186.6551,92863.0
2021-02-04 11:30:00,206.07,206.6,205.99,206.0,47978.0,186.6641,187.1442,186.5917,186.6007,47978.0
2021-02-04 12:00:00,206.0,206.31,205.73,206.24,34335.0,186.6007,186.8815,186.3561,186.8181,34335.0
2021-02-04 12:30:00,206.24,206.3,204.98,205.01,96160.0,186.8181,186.8725,185.6768,185.7039,96160.0
2021-02-04 13:00:00,205.02,205.34,204.96,205.05,55427.0,185.713,186.0029,185.6587,185.7402,55427.0
2021-02-04 13:30:00,205.07,205.2,204.64,204.83,79211.0,185.7583,185.8761,185.3688,185.5409,79211.0
2021-02-04 14:00:00,204.83,205.05,204.41,204.44,88028.0,185.5409,185.7402,185.1604,185.1876,88028.0
2021-02-04 14:30:00,204.47,204.78,203.93,204.01,90264.0,185.2148,185.4956,184.7256,184.7981,90264.0
2021-02-04 15:00:00,204.01,204.11,203.64,203.76,137986.0,184.7981,184.8887,184.463,184.5717,137986.0
2021-02-04 15:30:00,203.74,204.6,203.38,204.42,353764.0,184.5535,185.3326,184.2274,185.1695,353764.0
2021-02-05 09:30:00,206.55,207.68,205.33,205.58,134687.0,187.0989,188.1225,185.9938,186.2203,134687.0
2021-02-05 10:00:00,205.6,206.64,205.5,205.94,59154.0,186.2384,187.1804,186.1478,186.5464,59154.0
2021-02-05 10:30:00,206.0,206.95,205.99,206.2,87732.0,186.6007,187.4613,186.5917,186.7819,87732.0
2021-02-05 11:00:00,206.3,206.31,205.62,205.84,127280.0,186.8725,186.8815,186.2565,186.4558,127280.0
2021-02-05 11:30:00,205.87,206.0,205.41,205.41,85247.0,186.483,186.6007,186.0663,186.0663,85247.0
2021-02-05 12:00:00,205.41,205.64,205.24,205.49,49699.0,186.0663,186.2746,185.9123,186.1387,49699.0
2021-02-05 12:30:00,205.58,205.66,205.26,205.45,56395.0,186.2203,186.2927,185.9304,186.1025,56395.0
2021-02-05 13:00:00,205.47,205.47,204.86,205.07,54138.0,186.1206,186.1206,185.5681,185.7583,54138.0
2021-02-05 13:30:00,205.07,205.09,204.7,204.84,65018.0,185.7583,185.7764,185.4231,185.55,65018.0
2021-02-05 14:00:00,204.85,205.09,204.67,204.87,66186.0,185.559,185.7764,185.396,185.5771,66186.0
2021-02-05 14:30:00,204.84,204.84,203.97,204.08,92395.0,185.55,185.55,184.7619,184.8615,92395.0
2021-02-05 15:00:00,204.07,204.98,203.85,204.71,203110.0,184.8525,185.6768,184.6532,185.4322,203110.0
2021-02-05 15:30:00,204.7,204.82,203.86,204.2,252161.0,185.4231,185.5318,184.6622,184.9702,252161.0
2021-02-08 09:30:00,205.3,205.3,203.16,203.46,179963.0,185.9666,185.9666,184.0282,184.2999,179963.0
2021-02-08 10:00:00,203.45,203.45,202.12,202.68,141704.0,184.2909,184.2909,183.0861,183.5934,141704.0
2021-02-08 10:30:00,202.68,203.22,202.28,202.5,103730.0,183.5934,184.0825,183.231,183.4303,103730.0
2021-02-08 11:00:00,202.53,203.2,202.22,203.2,69505.0,183.4575,184.0644,183.1767,184.0644,69505.0
2021-02-08 11:30:00,203.17,203.67,202.98,203.22,86130.0,184.0372,184.4901,183.8651,184.0825,86130.0
2021-02-08 12:00:00,203.22,203.8,203.03,203.78,64357.0,184.0825,184.6079,183.9104,184.5898,64357.0
2021-02-08 12:30:00,203.77,203.77,203.01,203.1,52603.0,184.5807,184.5807,183.8923,183.9738,52603.0
2021-02-08 13:00:00,203.1,204.09,203.09,203.76,49225.0,183.9738,184.8706,183.9648,184.5717,49225.0
2021-02-08 13:30:00,203.79,204.01,203.36,203.48,47600.0,184.5988,184.7981,184.2093,184.318,47600.0
2021-02-08 14:00:00,203.51,203.89,203.41,203.76,44257.0,184.3452,184.6894,184.2546,184.5717,44257.0
2021-02-08 14:30:00,203.74,204.06,203.54,203.91,59513.0,184.5535,184.8434,184.3724,184.7075,59513.0
2021-02-08 15:00:00,203.92,203.97,203.58,203.8,55744.0,184.7166,184.7619,184.4086,184.6079,55744.0
2021-02-08 15:30:00,203.8,204.22,203.34,204.17,264398.0,184.6079,184.9883,184.1912,184.943,264398.0
2021-02-09 09:30:00,204.44,204.65,202.53,203.09,98593.0,185.1876,185.3778,183.4575,183.9648,98593.0
2021-02-09 10:00:00,203.19,204.13,203.19,203.93,50851.0,184.0553,184.9068,184.0553,184.7256,50851.0
2021-02-09 10:30:00,204.06,204.33,203.62,203.96,43696.0,184.8434,185.088,184.4448,184.7528,43696.0
2021-02-09 11:00:00,203.91,204.31,203.54,204.18,78348.0,184.7075,185.0699,184.3724,184.9521,78348.0
2021-02-09 11:30:00,204.16,204.43,204.11,204.28,47427.0,184.934,185.1786,184.8887,185.0427,47427.0
2021-02-09 12:00:00,204.27,204.68,204.17,204.64,39380.0,185.0336,185.405,184.943,185.3688,39380.0
2021-02-09 12:30:00,204.65,205.09,204.58,205.03,39534.0,185.3778,185.7764,185.3144,185.7221,39534.0
2021-02-09 13:00:00,205.04,205.05,204.44,204.48,28206.0,185.7311,185.7402,185.1876,185.2239,28206.0
2021-02-09 13:30:00,204.48,205.11,204.37,205.05,40961.0,185.2239,185.7945,185.1242,185.7402,40961.0
2021-02-09 14:00:00,205.08,205.42,204.71,204.72,44832.0,185.7674,186.0753,185.4322,185.4413,44832.0
2021-02-09 14:30:00,204.66,205.27,204.6,205.22,88241.0,185.3869,185.9395,185.3326,185.8942,88241.0
2021-02-09 15:00:00,205.22,205.23,204.78,205.06,42673.0,185.8942,185.9032,185.4956,185.7492,42673.0
2021-02-09 15:30:00,205.06,205.6,204.52,204.65,123678.0,185.7492,186.2384,185.2601,185.3778,123678.0
2021-02-10 09:30:00,205.93,206.19,204.76,205.23,95011.0,186.5373,186.7728,185.4775,185.9032,95011.0
2021-02-10 10:00:00,205.24,205.49,204.32,204.56,91765.0,185.9123,186.1387,185.0789,185.2963,91765.0
2021-02-10 10:30:00,204.57,204.88,203.8,204.71,86093.0,185.3054,185.5862,184.6079,185.4322,86093.0
2021-02-10 11:00:00,204.67,205.36,204.66,204.96,44872.0,185.396,186.021,185.3869,185.6587,44872.0
2021-02-10 11:30:00,204.8,205.11,204.42,204.94,28393.0,185.5137,185.7945,185.1695,185.6405,28393.0
2021-02-10 12:00:00,204.96,205.06,203.91,203.91,33329.0,185.6587,185.7492,184.7075,184.7075,33329.0
2021-02-10 12:30:00,203.96,204.17,203.84,203.96,33228.0,184.7528,184.943,184.6441,184.7528,33228.0
2021-02-10 13:00:00,203.9,203.94,203.58,203.92,35999.0,184.6985,184.7347,184.4086,184.7166,35999.0
2021-02-10 13:30:00,203.92,204.33,203.54,203.59,64924.0,184.7166,185.088,184.3724,184.4177,64924.0
2021-02-10 14:00:00,203.64,204.04,203.52,203.9,64597.0,184.463,184.8253,184.3543,184.6985,64597.0
2021-02-10 14:30:00,203.92,204.13,203.63,203.9,57279.0,184.7166,184.9068,184.4539,184.6985,57279.0
2021-02-10 15:00:00,203.82,204.38,203.78,203.86,53329.0,184.626,185.1333,184.5898,184.6622,53329.0
2021-02-10 15:30:00,203.89,203.95,202.7,203.5,250899.0,184.6894,184.7438,183.6115,184.3361,250899.0
2021-02-11 09:30:00,205.11,206.31,204.35,204.87,242738.0,185.7945,186.8815,185.1061,185.5771,242738.0
2021-02-11 10:00:00,205.01,206.14,204.5,205.64,88837.0,185.7039,186.7275,185.242,186.2746,88837.0
2021-02-11 10:30:00,205.71,206.15,205.44,205.85,55862.0,186.338,186.7366,186.0935,186.4648,55862.0
2021-02-11 11:00:00,205.86,206.75,205.52,206.7,89727.0,186.4739,187.2801,186.1659,187.2348,89727.0
2021-02-11 11:30:00,206.73,207.27,206.69,207.13,92068.0,187.262,187.7511,187.2257,187.6243,92068.0
2021-02-11 12:00:00,207.13,207.18,205.8,205.97,104582.0,187.6243,187.6696,186.4195,186.5735,104582.0
2021-02-11 12:30:00,205.92,206.5,205.8,206.16,91096.0,186.5282,187.0536,186.4195,186.7456,91096.0
2021-02-11 13:00:00,206.19,206.66,205.97,206.43,51694.0,186.7728,187.1986,186.5735,186.9902,51694.0
2021-02-11 13:30:00,206.38,206.6,205.99,206.0,58156.0,186.9449,187.1442,186.5917,186.6007,58156.0
2021-02-11 14:00:00,206.0,206.46,205.8,206.41,97558.0,186.6007,187.0174,186.4195,186.9721,97558.0
2021-02-11 14:30:00,206.41,207.29,206.34,207.2,120396.0,186.9721,187.7692,186.9087,187.6877,120396.0
2021-02-11 15:00:00,207.17,207.87,206.76,207.14,178616.0,187.6605,188.2946,187.2891,187.6334,178616.0
2021-02-11 15:30:00,207.15,207.77,206.8,207.18,412633.0,187.6424,188.204,187.3254,187.6696,412633.0
2021-02-12 09:30:00,206.21,209.63,206.21,209.07,184064.0,186.7909,189.8889,186.7909,189.3816,184064.0
2021-02-12 10:00:00,209.09,210.3,208.97,209.98,140307.0,189.3997,190.4958,189.291,190.2059,140307.0
2021-02-12 10:30:00,209.98,211.08,209.79,210.96,147493.0,190.2059,191.2023,190.0338,191.0936,147493.0
2021-02-12 11:00:00,210.99,211.48,210.5,211.43,211910.0,191.1208,191.5647,190.6769,191.5194,211910.0
2021-02-12 11:30:00,211.45,212.22,211.4,211.58,131347.0,191.5375,192.235,191.4922,191.6552,131347.0
2021-02-12 12:00:00,211.59,212.22,211.57,211.87,100410.0,191.6643,192.235,191.6462,191.9179,100410.0
2021-02-12 12:30:00,211.89,212.58,211.89,212.47,103928.0,191.936,192.5611,191.936,192.4614,103928.0
2021-02-12 13:00:00,212.46,213.27,212.34,213.06,149940.0,192.4524,193.1861,192.3437,192.9959,149940.0
2021-02-12 13:30:00,213.03,213.34,212.5,212.57,159899.0,192.9687,193.2495,192.4886,192.552,159899.0
2021-02-12 14:00:00,212.61,213.22,212.55,212.85,124022.0,192.5882,193.1408,192.5339,192.8056,124022.0
2021-02-12 14:30:00,212.9,213.11,212.72,213.0,132382.0,192.8509,193.0412,192.6879,192.9415,132382.0
2021-02-12 15:00:00,213.0,213.6,212.99,213.09,201790.0,192.9415,193.485,192.9325,193.023,201790.0
2021-02-12 15:30:00,213.08,213.7,212.68,213.09,514065.0,193.014,193.5756,192.6517,193.023,514065.0
2021-02-16 09:30:00,213.37,213.61,210.46,211.61,248108.0,193.2767,193.4941,190.6407,191.6824,248108.0
2021-02-16 10:00:00,211.74,212.59,211.23,212.59,99162.0,191.8002,192.5701,191.3382,192.5701,99162.0
2021-02-16 10:30:00,212.58,212.97,212.12,212.64,125883.0,192.5611,192.9143,192.1444,192.6154,125883.0
2021-02-16 11:00:00,212.64,213.8,212.61,213.74,158106.0,192.6154,193.6662,192.5882,193.6118,158106.0
2021-02-16 11:30:00,213.74,214.94,213.67,214.7,117541.0,193.6118,194.6988,193.5484,194.4814,117541.0
2021-02-16 12:00:00,214.7,215.4,214.34,215.25,131683.0,194.4814,195.1155,194.1553,194.9796,131683.0
2021-02-16 12:30:00,215.25,215.25,214.72,214.93,89425.0,194.9796,194.9796,194.4995,194.6898,89425.0
2021-02-16 13:00:00,214.9,215.18,214.69,214.94,62386.0,194.6626,194.9162,194.4724,194.6988,62386.0
2021-02-16 13:30:00,214.94,215.42,214.2,214.22,160116.0,194.6988,195.1336,194.0285,194.0466,160116.0
2021-02-16 14:00:00,214.24,214.47,213.75,214.25,82570.0,194.0647,194.2731,193.6209,194.0738,82570.0
2021-02-16 14:30:00,214.21,214.48,213.77,214.33,88638.0,194.0376,194.2821,193.639,194.1463,88638.0
2021-02-16 15:00:00,214.26,214.27,213.75,213.87,91286.0,194.0829,194.0919,193.6209,193.7296,91286.0
2021-02-16 15:30:00,213.85,214.73,213.72,213.99,277923.0,193.7115,194.5086,193.5937,193.8383,277923.0
2021-02-17 09:30:00,213.24,213.88,210.66,212.69,230281.0,193.1589,193.7386,190.8219,192.6607,230281.0
2021-02-17 10:00:00,212.73,213.1,211.67,211.95,98466.0,192.6969,193.0321,191.7368,191.9904,98466.0
2021-02-17 10:30:00,211.91,212.07,211.32,211.72,92003.0,191.9542,192.0991,191.4197,191.7821,92003.0
2021-02-17 11:00:00,211.72,211.93,210.4,210.41,89052.0,191.7821,191.9723,190.5864,190.5954,89052.0
2021-02-17 11:30:00,210.44,211.14,210.0,211.08,84761.0,190.6226,191.2567,190.224,191.2023,84761.0
2021-02-17 12:00:00,211.12,211.67,211.12,211.46,62163.0,191.2386,191.7368,191.2386,191.5465,62163.0
2021-02-17 12:30:00,211.46,211.46,210.9,210.96,60359.0,191.5465,191.5465,191.0393,191.0936,60359.0
2021-02-17 13:00:00,210.97,211.08,210.73,211.03,44543.0,191.1027,191.2023,190.8853,191.157,44543.0
2021-02-17 13:30:00,210.94,211.14,210.26,210.82,92051.0,191.0755,191.2567,190.4595,190.9668,92051.0
2021-02-17 14:00:00,210.82,211.16,210.42,210.47,72144.0,190.9668,191.2748,190.6045,190.6498,72144.0
2021-02-17 14:30:00,210.49,210.79,209.81,210.69,80600.0,190.6679,190.9396,190.0519,190.8491,80600.0
2021-02-17 15:00:00,210.69,210.88,210.36,210.45,82749.0,190.8491,191.0212,190.5501,190.6317,82749.0
2021-02-17 15:30:00,210.42,211.52,210.39,211.18,195062.0,190.6045,191.6009,190.5773,191.2929,195062.0
2021-02-18 09:30:00,209.22,209.79,207.02,207.22,175802.0,189.5175,190.0338,187.5247,187.7058,175802.0
2021-02-18 10:00:00,207.22,207.92,206.03,206.35,162630.0,187.7058,188.3399,186.6279,186.9178,162630.0
2021-02-18 10:30:00,206.34,206.34,205.32,205.48,215440.0,186.9087,186.9087,185.9848,186.1297,215440.0
2021-02-18 11:00:00,205.45,205.72,205.14,205.4,206029.0,186.1025,186.3471,185.8217,186.0572,206029.0
2021-02-18 11:30:00,205.36,205.51,204.89,205.13,226578.0,186.021,186.1569,185.5952,185.8126,226578.0
2021-02-18 12:00:00,205.1,205.12,204.16,204.8,176528.0,185.7855,185.8036,184.934,185.5137,176528.0
2021-02-18 12:30:00,204.81,205.22,204.48,205.14,102862.0,185.5228,185.8942,185.2239,185.8217,102862.0
2021-02-18 13:00:00,205.19,205.94,204.91,205.7,109971.0,185.867,186.5464,185.6134,186.329,109971.0
2021-02-18 13:30:00,205.77,206.16,205.56,205.75,132572.0,186.3924,186.7456,186.2022,186.3743,132572.0
2021-02-18 14:00:00,205.76,206.63,205.57,206.4,161507.0,186.3833,187.1714,186.2112,186.963,161507.0
2021-02-18 14:30:00,206.47,207.03,206.43,206.99,93390.0,187.0265,187.5337,186.9902,187.4975,93390.0
2021-02-18 15:00:00,206.93,207.24,206.48,206.68,146608.0,187.4431,187.7239,187.0355,187.2167,146608.0
2021-02-18 15:30:00,206.67,207.25,206.56,207.05,463038.0,187.2076,187.733,187.108,187.5518,463038.0
2021-02-19 09:30:00,208.04,210.36,207.9,210.35,302054.0,188.4486,190.5501,188.3218,190.5411,302054.0
2021-02-19 10:00:00,210.37,211.51,210.03,211.23,134720.0,190.5592,191.5918,190.2512,191.3382,134720.0
2021-02-19 10:30:00,211.29,211.56,210.44,210.91,68355.0,191.3925,191.6371,190.6226,191.0483,68355.0
2021-02-19 11:00:00,210.91,211.12,210.43,210.67,117233.0,191.0483,191.2386,190.6135,190.8309,117233.0
2021-02-19 11:30:00,210.67,210.87,210.0,210.29,99735.0,190.8309,191.0121,190.224,190.4867,99735.0
2021-02-19 12:00:00,210.29,210.95,210.13,210.31,72052.0,190.4867,191.0846,190.3418,190.5048,72052.0
2021-02-19 12:30:00,210.3,210.71,210.01,210.39,63232.0,190.4958,190.8672,190.2331,190.5773,63232.0
2021-02-19 13:00:00,210.38,210.6,210.0,210.03,44287.0,190.5682,190.7675,190.224,190.2512,44287.0
2021-02-19 13:30:00,210.03,210.51,209.78,210.19,94329.0,190.2512,190.686,190.0247,190.3961,94329.0
2021-02-19 14:00:00,210.2,210.34,209.24,209.28,66047.0,190.4052,190.532,189.5356,189.5718,66047.0
2021-02-19 14:30:00,209.28,209.46,208.9,209.33,107249.0,189.5718,189.7349,189.2276,189.6171,107249.0
2021-02-19 15:00:00,209.32,209.83,209.08,209.72,96371.0,189.6081,190.07,189.3907,189.9704,96371.0
2021-02-19 15:30:00,209.69,209.97,208.64,209.06,463747.0,189.9432,190.1969,188.9921,189.3726,463747.0
2021-02-22 09:30:00,207.14,209.0,206.79,208.29,198657.0,187.6334,189.3182,187.3163,188.6751,198657.0
2021-02-22 10:00:00,208.24,208.81,207.64,208.29,75882.0,188.6298,189.1461,188.0863,188.6751,75882.0
2021-02-22 10:30:00,208.24,209.22,208.0,209.1,122328.0,188.6298,189.5175,188.4124,189.4088,122328.0
2021-02-22 11:00:00,209.07,209.97,209.01,209.94,293479.0,189.3816,190.1969,189.3273,190.1697,293479.0
2021-02-22 11:30:00,209.94,210.18,209.52,209.87,168388.0,190.1697,190.3871,189.7892,190.1063,168388.0
2021-02-22 12:00:00,209.84,210.0,209.54,209.92,60362.0,190.0791,190.224,189.8073,190.1516,60362.0
2021-02-22 12:30:00,209.94,210.18,209.7,210.16,44401.0,190.1697,190.3871,189.9523,190.369,44401.0
2021-02-22 13:00:00,210.12,210.37,209.73,209.81,49293.0,190.3327,190.5592,189.9795,190.0519,49293.0
2021-02-22 13:30:00,209.81,210.13,209.37,209.39,72953.0,190.0519,190.3418,189.6534,189.6715,72953.0
2021-02-22 14:00:00,209.41,209.46,208.9,209.08,76807.0,189.6896,189.7349,189.2276,189.3907,76807.0
2021-02-22 14:30:00,209.07,209.22,208.56,208.61,97529.0,189.3816,189.5175,188.9196,188.9649,97529.0
2021-02-22 15:00:00,208.56,208.58,207.58,207.67,153995.0,188.9196,188.9378,188.0319,188.1134,153995.0
2021-02-22 15:30:00,207.64,207.92,206.68,206.84,354684.0,188.0863,188.3399,187.2167,187.3616,354684.0
2021-02-23 09:30:00,207.35,208.08,205.61,207.48,190286.0,187.8236,188.4848,186.2474,187.9413,190286.0
2021-02-23 10:00:00,207.27,207.32,205.23,205.86,145193.0,187.7511,187.7964,185.9032,186.4739,145193.0
2021-02-23 10:30:00,205.86,206.61,205.42,206.15,144932.0,186.4739,187.1533,186.0753,186.7366,144932.0
2021-02-23 11:00:00,206.15,206.78,205.59,205.65,91386.0,186.7366,187.3073,186.2293,186.2837,91386.0
2021-02-23 11:30:00,205.68,206.28,205.11,205.68,75281.0,186.3108,186.8543,185.7945,186.3108,75281.0
2021-02-23 12:00:00,205.56,205.62,205.18,205.31,84052.0,186.2022,186.2565,185.8579,185.9757,84052.0
2021-02-23 12:30:00,205.31,205.53,204.81,204.92,84275.0,185.9757,186.175,185.5228,185.6224,84275.0
2021-02-23 13:00:00,204.87,205.64,204.68,205.58,77602.0,185.5771,186.2746,185.405,186.2203,77602.0
2021-02-23 13:30:00,205.55,206.15,205.5,205.74,73889.0,186.1931,186.7366,186.1478,186.3652,73889.0
2021-02-23 14:00:00,205.69,206.34,205.6,206.07,83078.0,186.3199,186.9087,186.2384,186.6641,83078.0
2021-02-23 14:30:00,206.07,206.79,205.59,206.71,105431.0,186.6641,187.3163,186.2293,187.2439,105431.0
2021-02-23 15:00:00,206.73,207.46,206.69,207.33,132959.0,187.262,187.9232,187.2257,187.8055,132959.0
2021-02-23 15:30:00,207.31,207.86,206.78,206.95,239829.0,187.7874,188.2856,187.3073,187.4613,239829.0
2021-02-24 09:30:00,206.35,208.32,205.47,207.66,134179.0,186.9178,188.7022,186.1206,188.1044,134179.0
2021-02-24 10:00:00,207.7,209.22,207.1,208.94,69604.0,188.1406,189.5175,187.5971,189.2639,69604.0
2021-02-24 10:30:00,208.94,210.5,208.73,210.37,97726.0,189.2639,190.6769,189.0736,190.5592,97726.0
2021-02-24 11:00:00,210.38,210.98,210.13,210.49,75687.0,190.5682,191.1117,190.3418,190.6679,75687.0
2021-02-24 11:30:00,210.47,211.32,210.1,210.82,102355.0,190.6498,191.4197,190.3146,190.9668,102355.0
2021-02-24 12:00:00,210.78,211.12,210.53,211.06,110470.0,190.9306,191.2386,190.7041,191.1842,110470.0
2021-02-24 12:30:00,211.08,211.7,211.0,211.28,55354.0,191.2023,191.7639,191.1299,191.3835,55354.0
2021-02-24 13:00:00,211.28,212.03,211.18,211.89,72310.0,191.3835,192.0629,191.2929,191.936,72310.0
2021-02-24 13:30:00,211.89,212.61,211.82,212.48,66222.0,191.936,192.5882,191.8726,192.4705,66222.0
2021-02-24 14:00:00,212.68,212.95,211.8,212.13,52419.0,192.6517,192.8962,191.8545,192.1534,52419.0
2021-02-24 14:30:00,212.16,212.24,211.23,211.25,40706.0,192.1806,192.2531,191.3382,191.3563,40706.0
2021-02-24 15:00:00,211.35,211.88,211.22,211.78,94078.0,191.4469,191.927,191.3291,191.8364,94078.0
2021-02-24 15:30:00,211.78,211.95,211.04,211.14,274018.0,191.8364,191.9904,191.1661,191.2567,274018.0
2021-02-25 09:30:00,209.78,210.89,209.14,209.88,185132.0,190.9081,191.9182,190.3256,190.9991,185132.0
2021-02-25 10:00:00,209.88,210.09,209.09,209.23,154798.0,190.9991,191.1902,190.2801,190.4076,154798.0
2021-02-25 10:30:00,209.17,210.12,208.55,209.92,185207.0,190.353,191.2175,189.7887,191.0355,185207.0
2021-02-25 11:00:00,209.89,210.36,209.5,209.67,161045.0,191.0082,191.4359,190.6533,190.808,161045.0
2021-02-25 11:30:00,209.72,210.0,209.41,209.86,88465.0,190.8535,191.1083,190.5714,190.9809,88465.0
2021-02-25 12:00:00,209.84,210.32,209.16,209.44,143079.0,190.9627,191.3995,190.3439,190.5987,143079.0
2021-02-25 12:30:00,209.42,209.99,208.5,208.7,87204.0,190.5805,191.0992,189.7432,189.9252,87204.0
2021-02-25 13:00:00,208.6,209.5,208.01,209.28,109396.0,189.8342,190.6533,189.2973,190.4531,109396.0
2021-02-25 13:30:00,209.27,210.06,209.21,209.51,114978.0,190.444,191.1629,190.3894,190.6624,114978.0
2021-02-25 14:00:00,209.56,210.14,209.44,209.97,112335.0,190.7079,191.2357,190.5987,191.081,112335.0
2021-02-25 14:30:00,209.97,209.97,208.6,209.0,101896.0,191.081,191.081,189.8342,190.1982,101896.0
2021-02-25 15:00:00,208.91,209.11,208.11,208.19,199281.0,190.1163,190.2983,189.3883,189.4611,199281.0
2021-02-25 15:30:00,208.15,209.73,207.9,209.11,676349.0,189.4247,190.8626,189.1972,190.2983,676349.0
2021-02-26 09:30:00,210.21,210.21,208.17,208.67,131646.0,191.2994,191.2994,189.4429,189.8979,131646.0
2021-02-26 10:00:00,208.54,208.63,205.9,206.12,147423.0,189.7796,189.8615,187.3771,187.5773,147423.0
2021-02-26 10:30:00,206.05,208.26,206.0,207.85,93867.0,187.5136,189.5248,187.4681,189.1517,93867.0
2021-02-26 11:00:00,207.85,208.29,206.95,207.19,89046.0,189.1517,189.5521,188.3327,188.5511,89046.0
2021-02-26 11:30:00,207.24,208.04,206.79,207.16,73974.0,188.5966,189.3246,188.1871,188.5238,73974.0
2021-02-26 12:00:00,207.18,209.07,207.07,208.39,75922.0,188.542,190.2619,188.4419,189.6431,75922.0
2021-02-26 12:30:00,208.45,209.17,208.34,208.34,56044.0,189.6977,190.353,189.5976,189.5976,56044.0
2021-02-26 13:00:00,208.35,208.48,207.69,208.42,52361.0,189.6067,189.725,189.0061,189.6704,52361.0
2021-02-26 13:30:00,208.48,208.49,207.23,207.51,63704.0,189.725,189.7341,188.5875,188.8423,63704.0
2021-02-26 14:00:00,207.52,207.78,206.68,207.12,86626.0,188.8514,189.088,188.087,188.4874,86626.0
2021-02-26 14:30:00,207.11,207.48,206.64,207.22,91386.0,188.4783,188.815,188.0506,188.5784,91386.0
2021-02-26 15:00:00,207.3,208.5,207.3,207.45,78450.0,188.6512,189.7432,188.6512,188.7877,78450.0
2021-02-26 15:30:00,207.41,207.92,205.85,205.92,297786.0,188.7513,189.2154,187.3316,187.3953,297786.0
2021-03-01 09:30:00,208.58,209.85,207.77,209.39,135179.0,189.816,190.9718,189.0789,190.5532,135179.0
2021-03-01 10:00:00,209.44,210.36,208.87,210.04,123542.0,190.5987,191.4359,190.0799,191.1447,123542.0
2021-03-01 10:30:00,210.06,210.51,209.88,209.93,105193.0,191.1629,191.5724,190.9991,191.0446,105193.0
2021-03-01 11:00:00,210.0,210.83,209.56,210.5,137354.0,191.1083,191.8636,190.7079,191.5633,137354.0
2021-03-01 11:30:00,210.45,211.35,210.45,211.15,101170.0,191.5178,192.3368,191.5178,192.1548,101170.0
2021-03-01 12:00:00,211.13,211.6,210.76,210.83,114575.0,192.1366,192.5643,191.7999,191.8636,114575.0
2021-03-01 12:30:00,210.83,211.1,210.55,210.61,54365.0,191.8636,192.1093,191.6088,191.6634,54365.0
2021-03-01 13:00:00,210.61,210.79,210.04,210.19,190521.0,191.6634,191.8272,191.1447,191.2812,190521.0
2021-03-01 13:30:00,210.21,210.75,210.2,210.37,111687.0,191.2994,191.7908,191.2903,191.445,111687.0
2021-03-01 14:00:00,210.41,211.35,210.37,210.88,101790.0,191.4814,192.3368,191.445,191.9091,101790.0
2021-03-01 14:30:00,210.86,210.96,210.43,210.48,209344.0,191.8909,191.9819,191.4996,191.5451,209344.0
2021-03-01 15:00:00,210.49,210.8,210.03,210.58,122376.0,191.5542,191.8363,191.1356,191.6361,122376.0
2021-03-01 15:30:00,210.58,210.59,209.0,209.04,457459.0,191.6361,191.6452,190.1982,190.2346,457459.0
2021-03-02 09:30:00,209.55,209.88,207.33,209.07,139503.0,190.6988,190.9991,188.6785,190.2619,139503.0
2021-03-02 10:00:00,209.01,209.87,208.48,209.01,64964.0,190.2073,190.99,189.725,190.2073,64964.0
2021-03-02 10:30:00,208.89,209.41,208.73,209.32,100912.0,190.0981,190.5714,189.9525,190.4895,100912.0
2021-03-02 11:00:00,209.27,210.1,208.71,210.09,126502.0,190.444,191.1993,189.9343,191.1902,126502.0
2021-03-02 11:30:00,210.04,210.04,208.99,209.04,65091.0,191.1447,191.1447,190.1891,190.2346,65091.0
2021-03-02 12:00:00,209.06,210.06,208.9,209.56,134352.0,190.2528,191.1629,190.1072,190.7079,134352.0
2021-03-02 12:30:00,209.53,210.14,209.41,209.72,87265.0,190.6806,191.2357,190.5714,190.8535,87265.0
2021-03-02 13:00:00,209.73,210.33,209.7,209.92,51514.0,190.8626,191.4086,190.8353,191.0355,51514.0
2021-03-02 13:30:00,209.94,210.64,209.94,210.13,62954.0,191.0537,191.6907,191.0537,191.2266,62954.0
2021-03-02 14:00:00,210.17,210.3,209.58,209.84,49578.0,191.263,191.3813,190.7261,190.9627,49578.0
2021-03-02 14:30:00,209.88,210.39,209.78,210.21,63321.0,190.9991,191.4632,190.9081,191.2994,63321.0
2021-03-02 15:00:00,210.22,210.42,209.66,209.71,82403.0,191.3085,191.4905,190.7989,190.8444,82403.0
2021-03-02 15:30:00,209.71,209.92,209.15,209.24,183361.0,190.8444,191.0355,190.3348,190.4167,183361.0
2021-03-03 09:30:00,209.33,209.83,208.37,208.55,165639.0,190.4986,190.9536,189.6249,189.7887,165639.0
2021-03-03 10:00:00,208.41,208.99,207.43,208.63,107731.0,189.6613,190.1891,188.7695,189.8615,107731.0
2021-03-03 10:30:00,208.46,209.06,207.92,208.54,124634.0,189.7068,190.2528,189.2154,189.7796,124634.0
2021-03-03 11:00:00,208.59,209.2,208.18,209.15,130353.0,189.8251,190.3803,189.452,190.3348,130353.0
2021-03-03 11:30:00,209.22,209.41,208.49,208.49,88318.0,190.3985,190.5714,189.7341,189.7341,88318.0
2021-03-03 12:00:00,208.49,208.59,208.02,208.06,58547.0,189.7341,189.8251,189.3064,189.3428,58547.0
2021-03-03 12:30:00,208.06,208.35,207.75,207.9,56103.0,189.3428,189.6067,189.0607,189.1972,56103.0
2021-03-03 13:00:00,207.92,208.75,207.72,208.43,52571.0,189.2154,189.9707,189.0334,189.6795,52571.0
2021-03-03 13:30:00,208.33,208.45,207.82,208.17,49201.0,189.5885,189.6977,189.1244,189.4429,49201.0
2021-03-03 14:00:00,208.23,208.47,207.69,208.43,73704.0,189.4975,189.7159,189.0061,189.6795,73704.0
2021-03-03 14:30:00,208.42,208.56,207.51,208.06,85146.0,189.6704,189.7978,188.8423,189.3428,85146.0
2021-03-03 15:00:00,208.02,208.54,207.61,207.67,88931.0,189.3064,189.7796,188.9333,188.9879,88931.0
2021-03-03 15:30:00,207.66,208.07,205.99,206.4,277695.0,188.9788,189.3519,187.459,187.8321,277695.0
2021-03-04 09:30:00,205.98,206.7,203.75,204.47,249370.0,187.4499,188.1052,185.4205,186.0758,249370.0
2021-03-04 10:00:00,204.44,204.56,203.09,203.28,164761.0,186.0485,186.1577,184.8199,184.9928,164761.0
2021-03-04 10:30:00,203.31,204.84,203.19,203.93,130311.0,185.0201,186.4125,184.9109,185.5843,130311.0
2021-03-04 11:00:00,203.96,204.29,203.11,203.34,62618.0,185.6116,185.912,184.8381,185.0474,62618.0
2021-03-04 11:30:00,203.33,204.97,203.21,204.48,70363.0,185.0383,186.5308,184.9291,186.0849,70363.0
2021-03-04 12:00:00,204.52,204.97,202.91,203.48,79385.0,186.1213,186.5308,184.6561,185.1748,79385.0
2021-03-04 12:30:00,203.47,203.72,201.19,201.46,127761.0,185.1657,185.3932,183.0908,183.3365,127761.0
2021-03-04 13:00:00,201.42,201.81,200.59,201.1,112395.0,183.3001,183.6551,182.5448,183.0089,112395.0
2021-03-04 13:30:00,201.1,201.28,199.34,199.46,195447.0,183.0089,183.1727,181.4073,181.5165,195447.0
2021-03-04 14:00:00,199.46,201.15,198.59,201.15,142632.0,181.5165,183.0544,180.7247,183.0544,142632.0
2021-03-04 14:30:00,201.17,201.68,200.06,201.28,140290.0,183.0726,183.5368,182.0625,183.1727,140290.0
2021-03-04 15:00:00,201.28,201.45,200.15,200.83,204314.0,183.1727,183.3274,182.1444,182.7632,204314.0
2021-03-04 15:30:00,200.75,201.74,200.38,201.06,343627.0,182.6904,183.5914,182.3537,182.9725,343627.0
2021-03-05 09:30:00,203.0,203.58,200.79,201.67,198522.0,184.738,185.2658,182.7268,183.5277,198522.0
2021-03-05 10:00:00,201.58,202.72,201.2,201.97,117178.0,183.4458,184.4832,183.0999,183.8007,117178.0
2021-03-05 10:30:00,202.16,202.59,201.0,201.0,123535.0,183.9736,184.3649,182.9179,182.9179,123535.0
2021-03-05 11:00:00,201.0,201.82,200.64,201.54,107611.0,182.9179,183.6642,182.5903,183.4093,107611.0
2021-03-05 11:30:00,201.76,203.5,201.57,203.38,158721.0,183.6096,185.193,183.4367,185.0838,158721.0
2021-03-05 12:00:00,203.38,205.36,203.15,205.18,105135.0,185.0838,186.8857,184.8745,186.7219,105135.0
2021-03-05 12:30:00,205.2,206.41,205.09,206.29,114036.0,186.7401,187.8412,186.64,187.732,114036.0
2021-03-05 13:00:00,206.27,207.43,206.08,207.21,133004.0,187.7138,188.7695,187.5409,188.5693,133004.0
2021-03-05 13:30:00,207.24,208.47,207.12,208.45,114950.0,188.5966,189.7159,188.4874,189.6977,114950.0
2021-03-05 14:00:00,208.49,208.74,207.7,208.52,136009.0,189.7341,189.9616,189.0152,189.7614,136009.0
2021-03-05 14:30:00,208.51,208.95,208.25,208.46,119095.0,189.7523,190.1527,189.5157,189.7068,119095.0
2021-03-05 15:00:00,208.4,209.23,208.4,208.93,91484.0,189.6522,190.4076,189.6522,190.1345,91484.0
2021-03-05 15:30:00,208.93,210.15,208.53,209.51,440699.0,190.1345,191.2448,189.7705,190.6624,440699.0
2021-03-08 09:30:00,210.57,214.1,210.17,213.66,273273.0,191.627,194.8394,191.263,194.439,273273.0
2021-03-08 10:00:00,213.74,215.68,213.72,215.09,219890.0,194.5118,196.2773,194.4936,195.7404,219890.0
2021-03-08 10:30:00,215.16,215.36,213.42,213.85,134307.0,195.8041,195.9861,194.2206,194.6119,134307.0
2021-03-08 11:00:00,213.73,214.36,213.18,213.85,115397.0,194.5027,195.0761,194.0022,194.6119,115397.0
2021-03-08 11:30:00,213.85,213.85,212.92,213.01,74773.0,194.6119,194.6119,193.7656,193.8475,74773.0
2021-03-08 12:00:00,213.04,214.45,212.95,214.34,66003.0,193.8748,195.158,193.7929,195.0579,66003.0
2021-03-08 12:30:00,214.37,215.15,214.35,214.62,56735.0,195.0852,195.795,195.067,195.3127,56735.0
2021-03-08 13:00:00,214.65,215.07,214.13,214.9,100787.0,195.34,195.7222,194.8667,195.5675,100787.0
2021-03-08 13:30:00,214.95,214.99,213.33,213.48,90216.0,195.613,195.6494,194.1387,194.2752,90216.0
2021-03-08 14:00:00,213.37,213.59,212.71,213.27,86709.0,194.1751,194.3753,193.5745,194.0841,86709.0
2021-03-08 14:30:00,213.26,213.39,211.61,212.31,155612.0,194.075,194.1933,192.5734,193.2105,155612.0
2021-03-08 15:00:00,212.28,212.33,211.27,211.61,119251.0,193.1832,193.2287,192.264,192.5734,119251.0
2021-03-08 15:30:00,211.63,212.31,210.74,210.88,256747.0,192.5916,193.2105,191.7817,191.9091,256747.0
2021-03-09 09:30:00,212.05,212.61,211.23,212.05,120618.0,192.9739,193.4835,192.2276,192.9739,120618.0
2021-03-09 10:00:00,212.04,212.39,211.61,212.37,93801.0,192.9648,193.2833,192.5734,193.2651,93801.0
2021-03-09 10:30:00,212.46,212.93,212.03,212.84,72901.0,193.347,193.7747,192.9557,193.6928,72901.0
2021-03-09 11:00:00,212.84,213.64,212.51,212.63,71431.0,193.6928,194.4208,193.3925,193.5017,71431.0
2021-03-09 11:30:00,212.67,212.99,212.36,212.83,56711.0,193.5381,193.8293,193.256,193.6837,56711.0
2021-03-09 12:00:00,212.94,214.95,212.77,214.33,400951.0,193.7838,195.613,193.6291,195.0488,400951.0
2021-03-09 12:30:00,214.37,214.97,213.56,213.56,132397.0,195.0852,195.6312,194.348,194.348,132397.0
2021-03-09 13:00:00,213.6,214.14,213.04,213.33,96825.0,194.3844,194.8758,193.8748,194.1387,96825.0
2021-03-09 13:30:00,213.36,213.84,213.18,213.78,73332.0,194.166,194.6028,194.0022,194.5482,73332.0
2021-03-09 14:00:00,213.78,214.04,213.31,213.56,89395.0,194.5482,194.7848,194.1205,194.348,89395.0
2021-03-09 14:30:00,213.62,214.19,213.1,213.12,79951.0,194.4026,194.9213,193.9294,193.9476,79951.0
2021-03-09 15:00:00,213.11,213.29,212.65,212.82,100939.0,193.9385,194.1023,193.5199,193.6746,100939.0
2021-03-09 15:30:00,212.83,213.1,211.62,211.62,205473.0,193.6837,193.9294,192.5825,192.5825,205473.0
2021-03-10 09:30:00,212.5,213.4,211.38,213.38,244268.0,193.3834,194.2024,192.3641,194.1842,244268.0
2021-03-10 10:00:00,213.43,214.42,212.6,213.52,215381.0,194.2297,195.1307,193.4744,194.3116,215381.0
2021-03-10 10:30:00,213.52,214.39,213.31,213.7,107828.0,194.3116,195.1034,194.1205,194.4754,107828.0
2021-03-10 11:00:00,213.75,214.2,213.47,213.96,96185.0,194.5209,194.9304,194.2661,194.712,96185.0
2021-03-10 11:30:00,213.95,215.03,213.83,214.65,180082.0,194.7029,195.6858,194.5937,195.34,180082.0
2021-03-10 12:00:00,214.67,214.78,213.72,213.79,102382.0,195.3582,195.4583,194.4936,194.5573,102382.0
2021-03-10 12:30:00,213.84,214.24,213.69,213.83,41160.0,194.6028,194.9669,194.4663,194.5937,41160.0
2021-03-10 13:00:00,213.84,214.7,213.54,214.41,70255.0,194.6028,195.3855,194.3298,195.1216,70255.0
2021-03-10 13:30:00,214.46,215.1,214.18,214.99,61834.0,195.1671,195.7495,194.9122,195.6494,61834.0
2021-03-10 14:00:00,214.76,215.18,214.54,214.97,63608.0,195.4401,195.8223,195.2399,195.6312,63608.0
2021-03-10 14:30:00,214.94,215.07,214.17,214.33,84227.0,195.6039,195.7222,194.9031,195.0488,84227.0
2021-03-10 15:00:00,214.34,214.43,213.89,214.1,89800.0,195.0579,195.1398,194.6483,194.8394,89800.0
2021-03-10 15:30:00,214.05,214.2,213.03,213.11,266288.0,194.7939,194.9304,193.8657,193.9385,266288.0
2021-03-11 09:30:00,214.82,214.82,213.17,214.32,128577.0,195.4947,195.4947,193.9931,195.0397,128577.0
2021-03-11 10:00:00,214.37,214.55,213.84,214.55,75622.0,195.0852,195.249,194.6028,195.249,75622.0
2021-03-11 10:30:00,214.57,215.12,214.19,214.63,70740.0,195.2672,195.7677,194.9213,195.3218,70740.0
2021-03-11 11:00:00,214.62,215.54,214.62,215.27,57535.0,195.3127,196.1499,195.3127,195.9042,57535.0
2021-03-11 11:30:00,215.26,216.54,215.13,215.69,407944.0,195.8951,197.0599,195.7768,196.2864,407944.0
2021-03-11 12:00:00,215.77,216.3,215.49,215.63,171472.0,196.3592,196.8415,196.1044,196.2318,171472.0
2021-03-11 12:30:00,215.63,216.41,215.58,215.91,57568.0,196.2318,196.9416,196.1863,196.4866,57568.0
2021-03-11 13:00:00,215.92,216.18,215.81,216.05,64745.0,196.4957,196.7323,196.3956,196.614,64745.0
2021-03-11 13:30:00,216.02,216.27,215.04,215.08,106297.0,196.5867,196.8142,195.6949,195.7313,106297.0
2021-03-11 14:00:00,215.07,215.5,215.05,215.14,61572.0,195.7222,196.1135,195.704,195.7859,61572.0
2021-03-11 14:30:00,215.21,215.31,214.5,214.7,106092.0,195.8496,195.9406,195.2035,195.3855,106092.0
2021-03-11 15:00:00,214.66,214.73,214.3,214.54,105960.0,195.3491,195.4128,195.0215,195.2399,105960.0
2021-03-11 15:30:00,214.55,214.92,214.37,214.52,282527.0,195.249,195.5857,195.0852,195.2217,282527.0
2021-03-12 09:30:00,215.86,217.08,215.09,216.91,230824.0,196.4411,197.5514,195.7404,197.3967,230824.0
2021-03-12 10:00:00,216.93,217.5,216.34,216.53,175159.0,197.4149,197.9336,196.8779,197.0508,175159.0
2021-03-12 10:30:00,216.5,216.62,215.94,216.01,118824.0,197.0235,197.1327,196.5139,196.5776,118824.0
2021-03-12 11:00:00,215.96,215.97,214.99,215.04,154826.0,196.5321,196.5412,195.6494,195.6949,154826.0
2021-03-12 11:30:00,215.04,215.48,214.94,215.11,99577.0,195.6949,196.0953,195.6039,195.7586,99577.0
2021-03-12 12:00:00,215.14,215.21,214.48,214.59,84460.0,195.7859,195.8496,195.1853,195.2854,84460.0
2021-03-12 12:30:00,214.59,215.32,214.51,214.85,57468.0,195.2854,195.9497,195.2126,195.522,57468.0
2021-03-12 13:00:00,214.85,214.94,214.6,214.84,30474.0,195.522,195.6039,195.2945,195.5129,30474.0
2021-03-12 13:30:00,214.76,214.86,214.25,214.36,69754.0,195.4401,195.5311,194.976,195.0761,69754.0
2021-03-12 14:00:00,214.36,214.6,214.13,214.35,45181.0,195.0761,195.2945,194.8667,195.067,45181.0
2021-03-12 14:30:00,214.32,214.78,214.31,214.64,55177.0,195.0397,195.4583,195.0306,195.3309,55177.0
2021-03-12 15:00:00,214.68,214.91,214.08,214.11,97101.0,195.3673,195.5766,194.8212,194.8485,97101.0
2021-03-12 15:30:00,214.14,214.7,213.92,214.14,229266.0,194.8758,195.3855,194.6756,194.8758,229266.0
2021-03-15 09:30:00,214.25,214.89,212.3,212.64,187360.0,194.976,195.5584,193.2014,193.5108,187360.0
2021-03-15 10:00:00,212.61,212.61,210.86,210.93,173857.0,193.4835,193.4835,191.8909,191.9546,173857.0
2021-03-15 10:30:00,210.95,211.05,210.02,210.53,157401.0,191.9728,192.0638,191.1265,191.5906,157401.0
2021-03-15 11:00:00,210.58,211.07,209.96,210.49,149483.0,191.6361,192.082,191.0719,191.5542,149483.0
2021-03-15 11:30:00,210.55,211.61,209.96,211.61,82169.0,191.6088,192.5734,191.0719,192.5734,82169.0
2021-03-15 12:00:00,211.61,211.61,211.07,211.42,77106.0,192.5734,192.5734,192.082,192.4005,77106.0
2021-03-15 12:30:00,211.43,212.17,211.05,212.02,79442.0,192.4096,193.0831,192.0638,192.9466,79442.0
2021-03-15 13:00:00,212.0,212.15,211.81,211.93,47981.0,192.9284,193.0649,192.7555,192.8647,47981.0
2021-03-15 13:30:00,211.88,212.61,211.73,212.56,63583.0,192.8192,193.4835,192.6827,193.438,63583.0
2021-03-15 14:00:00,212.53,212.62,211.77,211.93,89011.0,193.4107,193.4926,192.7191,192.8647,89011.0
2021-03-15 14:30:00,211.96,212.24,211.28,211.44,86769.0,192.892,193.1468,192.2731,192.4187,86769.0
2021-03-15 15:00:00,211.44,211.87,211.14,211.53,147589.0,192.4187,192.8101,192.1457,192.5006,147589.0
2021-03-15 15:30:00,211.51,212.83,211.28,212.65,480629.0,192.4824,193.6837,192.2731,193.5199,480629.0
2021-03-16 09:30:00,213.12,213.17,209.55,209.61,175377.0,193.9476,193.9931,190.6988,190.7534,175377.0
2021-03-16 10:00:00,209.67,211.74,208.91,211.01,541983.0,190.808,192.6918,190.1163,192.0274,541983.0
2021-03-16 10:30:00,211.05,211.87,210.45,210.47,156505.0,192.0638,192.8101,191.5178,191.536,156505.0
2021-03-16 11:00:00,210.5,211.31,210.32,210.75,148082.0,191.5633,192.3004,191.3995,191.7908,148082.0
2021-03-16 11:30:00,210.65,211.61,210.46,211.54,101264.0,191.6998,192.5734,191.5269,192.5097,101264.0
2021-03-16 12:00:00,211.52,211.79,211.23,211.36,64898.0,192.4915,192.7373,192.2276,192.3459,64898.0
2021-03-16 12:30:00,211.35,212.16,211.28,211.94,60524.0,192.3368,193.074,192.2731,192.8738,60524.0
2021-03-16 13:00:00,211.96,212.38,211.49,211.94,50517.0,192.892,193.2742,192.4642,192.8738,50517.0
2021-03-16 13:30:00,211.93,211.93,211.29,211.37,49507.0,192.8647,192.8647,192.2822,192.355,49507.0
2021-03-16 14:00:00,211.34,211.66,211.22,211.33,63384.0,192.3277,192.6189,192.2185,192.3186,63384.0
2021-03-16 14:30:00,211.33,212.43,211.33,212.36,95639.0,192.3186,193.3197,192.3186,193.256,95639.0
2021-03-16 15:00:00,212.3,212.55,211.87,212.07,89914.0,193.2014,193.4289,192.8101,192.9921,89914.0
2021-03-16 15:30:00,212.09,212.29,211.49,211.7,222766.0,193.0103,193.1923,192.4642,192.6554,222766.0
2021-03-17 09:30:00,211.43,211.83,210.01,210.37,243061.0,192.4096,192.7737,191.1174,191.445,243061.0
2021-03-17 10:00:00,210.33,210.76,209.82,210.58,122745.0,191.4086,191.7999,190.9445,191.6361,122745.0
2021-03-17 10:30:00,210.58,210.99,209.82,210.24,116000.0,191.6361,192.0092,190.9445,191.3267,116000.0
2021-03-17 11:00:00,210.27,211.51,210.24,211.4,93303.0,191.354,192.4824,191.3267,192.3823,93303.0
2021-03-17 11:30:00,211.39,212.66,211.35,212.6,70636.0,192.3732,193.529,192.3368,193.4744,70636.0
2021-03-17 12:00:00,212.61,213.8,212.57,212.96,95254.0,193.4835,194.5664,193.4471,193.802,95254.0
2021-03-17 12:30:00,212.94,213.15,212.37,213.11,89478.0,193.7838,193.9749,193.2651,193.9385,89478.0
2021-03-17 13:00:00,213.14,213.35,212.58,212.75,79438.0,193.9658,194.1569,193.4562,193.6109,79438.0
2021-03-17 13:30:00,212.78,213.05,212.49,212.78,74397.0,193.6382,193.8839,193.3743,193.6382,74397.0
2021-03-17 14:00:00,212.82,213.5,212.64,212.71,91257.0,193.6746,194.2934,193.5108,193.5745,91257.0
2021-03-17 14:30:00,212.66,214.23,212.56,214.03,121845.0,193.529,194.9578,193.438,194.7757,121845.0
2021-03-17 15:00:00,213.95,213.95,212.56,212.82,134097.0,194.7029,194.7029,193.438,193.6746,134097.0
2021-03-17 15:30:00,212.82,212.99,211.97,212.44,327912.0,193.6746,193.8293,192.9011,193.3288,327912.0
2021-03-18 09:30:00,211.44,213.99,211.44,212.79,127680.0,192.4187,194.7393,192.4187,193.6473,127680.0
2021-03-18 10:00:00,212.79,214.26,212.74,214.08,89950.0,193.6473,194.9851,193.6018,194.8212,89950.0
2021-03-18 10:30:00,214.03,214.83,213.97,214.46,100510.0,194.7757,195.5038,194.7211,195.1671,100510.0
2021-03-18 11:00:00,214.5,216.24,214.5,216.09,123206.0,195.2035,196.7869,195.2035,196.6504,123206.0
2021-03-18 11:30:00,216.05,216.67,215.37,216.67,94649.0,196.614,197.1782,195.9952,197.1782,94649.0
2021-03-18 12:00:00,216.67,216.9,216.33,216.46,116378.0,197.1782,197.3876,196.8688,196.9871,116378.0
2021-03-18 12:30:00,216.5,216.91,216.11,216.36,126549.0,197.0235,197.3967,196.6686,196.8961,126549.0
2021-03-18 13:00:00,216.38,217.1,216.37,216.98,91999.0,196.9143,197.5696,196.9052,197.4604,91999.0
2021-03-18 13:30:00,216.96,217.71,216.93,217.49,85119.0,197.4422,198.1247,197.4149,197.9245,85119.0
2021-03-18 14:00:00,217.54,217.58,215.87,215.92,112773.0,197.97,198.0064,196.4502,196.4957,112773.0
2021-03-18 14:30:00,215.86,216.21,214.48,216.05,201749.0,196.4411,196.7596,195.1853,196.614,201749.0
2021-03-18 15:00:00,216.09,216.24,215.45,215.82,143229.0,196.6504,196.7869,196.068,196.4047,143229.0
2021-03-18 15:30:00,215.82,216.04,214.95,215.33,395760.0,196.4047,196.6049,195.613,195.9588,395760.0
2021-03-19 09:30:00,215.43,215.53,211.2,211.3,545150.0,196.0498,196.1408,192.2003,192.2913,545150.0
2021-03-19 10:00:00,211.17,211.42,210.02,210.05,208753.0,192.173,192.4005,191.1265,191.1538,208753.0
2021-03-19 10:30:00,210.11,210.61,209.21,210.61,192104.0,191.2084,191.6634,190.3894,191.6634,192104.0
2021-03-19 11:00:00,210.64,211.02,209.61,209.66,118144.0,191.6907,192.0365,190.7534,190.7989,118144.0
2021-03-19 11:30:00,209.63,212.23,209.58,211.69,140559.0,190.7716,193.1377,190.7261,192.6463,140559.0
2021-03-19 12:00:00,211.75,213.05,211.35,212.83,104125.0,192.7009,193.8839,192.3368,193.6837,104125.0
2021-03-19 12:30:00,212.87,212.97,212.26,212.51,67887.0,193.7201,193.8111,193.165,193.3925,67887.0
2021-03-19 13:00:00,212.52,212.63,211.69,212.15,49566.0,193.4016,193.5017,192.6463,193.0649,49566.0
2021-03-19 13:30:00,212.17,212.41,211.97,212.41,49947.0,193.0831,193.3015,192.9011,193.3015,49947.0
2021-03-19 14:00:00,212.37,212.49,211.77,212.15,45624.0,193.2651,193.3743,192.7191,193.0649,45624.0
2021-03-19 14:30:00,212.16,213.02,211.93,212.97,62791.0,193.074,193.8566,192.8647,193.8111,62791.0
2021-03-19 15:00:00,212.97,213.59,212.79,213.59,100457.0,193.8111,194.3753,193.6473,194.3753,100457.0
2021-03-19 15:30:00,213.59,214.4,210.18,210.8,852317.0,194.3753,195.1125,191.2721,191.8363,852317.0
2021-03-22 09:30:00,210.08,210.81,206.63,207.52,601138.0,191.1811,191.8454,188.0415,188.8514,601138.0
2021-03-22 10:00:00,207.45,208.39,206.03,206.87,308371.0,188.7877,189.6431,187.4954,188.2599,308371.0
2021-03-22 10:30:00,206.93,206.96,205.91,206.29,178257.0,188.3145,188.3418,187.3862,187.732,178257.0
2021-03-22 11:00:00,206.28,206.63,204.78,205.17,247880.0,187.7229,188.0415,186.3579,186.7128,247880.0
2021-03-22 11:30:00,205.15,206.11,204.92,205.66,200133.0,186.6946,187.5682,186.4853,187.1587,200133.0
2021-03-22 12:00:00,205.61,206.88,205.4,205.72,561949.0,187.1132,188.269,186.9221,187.2133,561949.0
2021-03-22 12:30:00,205.77,206.17,205.12,206.13,224532.0,187.2588,187.6228,186.6673,187.5864,224532.0
2021-03-22 13:00:00,206.19,206.23,205.6,206.12,113716.0,187.641,187.6774,187.1041,187.5773,113716.0
2021-03-22 13:30:00,206.17,206.28,205.95,206.12,111898.0,187.6228,187.7229,187.4226,187.5773,111898.0
2021-03-22 14:00:00,206.1,206.62,206.01,206.41,105942.0,187.5591,188.0324,187.4772,187.8412,105942.0
2021-03-22 14:30:00,206.41,207.05,206.38,206.58,129082.0,187.8412,188.4237,187.8139,187.9959,129082.0
2021-03-22 15:00:00,206.64,206.92,206.03,206.11,156141.0,188.0506,188.3054,187.4954,187.5682,156141.0
2021-03-22 15:30:00,206.11,206.51,205.55,206.26,659250.0,187.5682,187.9322,187.0586,187.7047,659250.0
2021-03-23 09:30:00,207.26,210.47,206.5,210.19,351101.0,188.6148,191.536,187.9231,191.2812,351101.0
2021-03-23 10:00:00,210.3,210.53,209.75,210.42,166361.0,191.3813,191.5906,190.8808,191.4905,166361.0
2021-03-23 10:30:00,210.37,210.44,208.38,208.73,149606.0,191.445,191.5087,189.634,189.9525,149606.0
2021-03-23 11:00:00,208.71,210.12,208.51,209.95,133621.0,189.9343,191.2175,189.7523,191.0628,133621.0
2021-03-23 11:30:00,209.91,210.41,209.33,210.23,167172.0,191.0264,191.4814,190.4986,191.3176,167172.0
2021-03-23 12:00:00,210.22,210.36,209.5,209.73,88213.0,191.3085,191.4359,190.6533,190.8626,88213.0
2021-03-23 12:30:00,209.78,210.35,209.73,210.2,62527.0,190.9081,191.4268,190.8626,191.2903,62527.0
2021-03-23 13:00:00,210.16,210.37,209.5,210.01,68368.0,191.2539,191.445,190.6533,191.1174,68368.0
2021-03-23 13:30:00,210.0,210.14,208.71,208.91,119408.0,191.1083,191.2357,189.9343,190.1163,119408.0
2021-03-23 14:00:00,208.93,209.63,208.6,208.71,103544.0,190.1345,190.7716,189.8342,189.9343,103544.0
2021-03-23 14:30:00,208.72,208.74,207.63,208.48,131910.0,189.9434,189.9616,188.9515,189.725,131910.0
2021-03-23 15:00:00,208.46,208.46,207.43,207.55,156868.0,189.7068,189.7068,188.7695,188.8787,156868.0
2021-03-23 15:30:00,207.54,208.08,207.2,207.97,602480.0,188.8696,189.361,188.5602,189.2609,602480.0
2021-03-24 09:30:00,208.0,211.63,208.0,211.1,140625.0,189.2882,192.5916,189.2882,192.1093,140625.0
2021-03-24 10:00:00,211.22,212.84,211.22,212.35,100723.0,192.2185,193.6928,192.2185,193.2469,100723.0
2021-03-24 10:30:00,212.36,213.84,212.31,213.31,113448.0,193.256,194.6028,193.2105,194.1205,113448.0
2021-03-24 11:00:00,213.34,214.41,213.08,214.28,146151.0,194.1478,195.1216,193.9112,195.0033,146151.0
2021-03-24 11:30:00,214.26,215.2,214.14,214.56,158928.0,194.9851,195.8405,194.8758,195.2581,158928.0
2021-03-24 12:00:00,214.62,215.8,214.58,215.7,165183.0,195.3127,196.3865,195.2763,196.2955,165183.0
2021-03-24 12:30:00,215.7,215.74,214.35,214.62,99278.0,196.2955,196.3319,195.067,195.3127,99278.0
2021-03-24 13:00:00,214.62,214.71,214.36,214.56,89665.0,195.3127,195.3946,195.0761,195.2581,89665.0
2021-03-24 13:30:00,214.55,214.62,213.47,213.64,67494.0,195.249,195.3127,194.2661,194.4208,67494.0
2021-03-24 14:00:00,213.6,214.33,213.12,214.22,100361.0,194.3844,195.0488,193.9476,194.9487,100361.0
2021-03-24 14:30:00,214.22,214.74,213.92,213.95,129872.0,194.9487,195.4219,194.6756,194.7029,129872.0
2021-03-24 15:00:00,213.91,214.89,213.84,214.43,125882.0,194.6665,195.5584,194.6028,195.1398,125882.0
2021-03-24 15:30:00,214.42,214.47,212.84,212.89,394069.0,195.1307,195.1762,193.6928,193.7383,394069.0
2021-03-25 09:30:00,212.53,213.65,211.95,213.4,316643.0,193.4107,194.4299,192.8829,194.2024,316643.0
2021-03-25 10:00:00,213.34,213.44,212.37,212.82,136923.0,194.1478,194.2388,193.2651,193.6746,136923.0
2021-03-25 10:30:00,212.78,213.15,211.82,212.41,101121.0,193.6382,193.9749,192.7646,193.3015,101121.0
2021-03-25 11:00:00,212.4,212.89,211.98,212.73,145820.0,193.2924,193.7383,192.9102,193.5927,145820.0
2021-03-25 11:30:00,212.79,214.0,212.77,213.89,95014.0,193.6473,194.7484,193.6291,194.6483,95014.0
2021-03-25 12:00:00,213.92,213.96,212.29,213.54,108155.0,194.6756,194.712,193.1923,194.3298,108155.0
2021-03-25 12:30:00,213.61,214.32,213.36,214.24,66789.0,194.3935,195.0397,194.166,194.9669,66789.0
2021-03-25 13:00:00,214.25,215.49,214.14,215.0,97172.0,194.976,196.1044,194.8758,195.6585,97172.0
2021-03-25 13:30:00,215.03,215.72,214.47,215.28,67067.0,195.6858,196.3137,195.1762,195.9133,67067.0
2021-03-25 14:00:00,215.22,215.27,214.62,214.65,65338.0,195.8587,195.9042,195.3127,195.34,65338.0
2021-03-25 14:30:00,214.68,215.6,214.44,215.48,99308.0,195.3673,196.2045,195.1489,196.0953,99308.0
2021-03-25 15:00:00,215.45,216.1,215.31,216.05,101923.0,196.068,196.6595,195.9406,196.614,101923.0
2021-03-25 15:30:00,216.01,216.53,215.85,216.14,222822.0,196.5776,197.0508,196.432,196.6959,222822.0
2021-03-26 09:30:00,217.16,218.2,216.75,217.97,207908.0,197.6242,198.5706,197.251,198.3613,207908.0
2021-03-26 10:00:00,218.0,219.39,217.4,219.15,181139.0,198.3886,199.6536,197.8426,199.4351,181139.0
2021-03-26 10:30:00,219.18,219.78,218.84,219.13,174169.0,199.4624,200.0085,199.153,199.4169,174169.0
2021-03-26 11:00:00,219.16,220.07,219.14,219.82,160941.0,199.4442,200.2724,199.426,200.0449,160941.0
2021-03-26 11:30:00,219.87,220.95,219.48,220.84,152644.0,200.0904,201.0732,199.7355,200.9731,152644.0
2021-03-26 12:00:00,220.81,221.64,220.72,220.86,151050.0,200.9458,201.7011,200.8639,200.9913,151050.0
2021-03-26 12:30:00,220.91,221.78,220.64,221.47,106029.0,201.0368,201.8285,200.7911,201.5464,106029.0
2021-03-26 13:00:00,221.51,222.22,221.49,221.81,114037.0,201.5828,202.229,201.5646,201.8558,114037.0
2021-03-26 13:30:00,221.81,221.81,220.54,221.08,90578.0,201.8558,201.8558,200.7001,201.1915,90578.0
2021-03-26 14:00:00,221.15,221.74,220.74,221.62,149811.0,201.2552,201.7921,200.8821,201.6829,149811.0
2021-03-26 14:30:00,221.58,222.17,221.12,221.96,150145.0,201.6465,202.1835,201.2279,201.9924,150145.0
2021-03-26 15:00:00,221.98,222.55,221.69,221.86,165167.0,202.0106,202.5293,201.7466,201.9014,165167.0
2021-03-26 15:30:00,221.86,223.21,221.61,222.91,543241.0,201.9014,203.1299,201.6738,202.8569,543241.0
2021-03-29 09:30:00,222.8,223.34,221.86,222.97,243400.0,202.7568,203.2482,201.9014,202.9115,243400.0
2021-03-29 10:00:00,222.85,222.9,220.65,220.65,127439.0,202.8023,202.8478,200.8002,200.8002,127439.0
2021-03-29 10:30:00,220.7,221.06,220.24,220.81,80810.0,200.8457,201.1733,200.4271,200.9458,80810.0
2021-03-29 11:00:00,220.79,221.93,220.63,221.87,95231.0,200.9276,201.9651,200.782,201.9105,95231.0
2021-03-29 11:30:00,221.9,222.4,221.63,222.29,64010.0,201.9378,202.3928,201.692,202.2927,64010.0
2021-03-29 12:00:00,222.21,222.21,221.24,221.83,74260.0,202.2199,202.2199,201.3371,201.8741,74260.0
2021-03-29 12:30:00,221.8,222.61,221.74,222.5,51116.0,201.8467,202.5839,201.7921,202.4838,51116.0
2021-03-29 13:00:00,222.52,222.8,222.18,222.3,56406.0,202.502,202.7568,202.1926,202.3018,56406.0
2021-03-29 13:30:00,222.34,223.25,222.26,223.01,64790.0,202.3382,203.1663,202.2654,202.9479,64790.0
2021-03-29 14:00:00,223.02,223.49,222.82,223.08,69231.0,202.957,203.3847,202.775,203.0116,69231.0
2021-03-29 14:30:00,223.05,223.95,222.97,223.61,68402.0,202.9843,203.8033,202.9115,203.4939,68402.0
2021-03-29 15:00:00,223.62,223.9,223.38,223.57,89562.0,203.503,203.7578,203.2846,203.4575,89562.0
2021-03-29 15:30:00,223.55,223.61,222.81,223.07,205351.0,203.4393,203.4939,202.7659,203.0025,205351.0
2021-03-30 09:30:00,221.26,223.42,221.26,222.3,214054.0,201.3553,203.321,201.3553,202.3018,214054.0
2021-03-30 10:00:00,222.31,222.62,221.24,221.68,111315.0,202.3109,202.593,201.3371,201.7375,111315.0
2021-03-30 10:30:00,221.73,221.96,220.77,220.81,97174.0,201.783,201.9924,200.9094,200.9458,97174.0
2021-03-30 11:00:00,220.81,222.19,220.71,221.52,92322.0,200.9458,202.2017,200.8548,201.5919,92322.0
2021-03-30 11:30:00,221.51,221.55,220.85,221.38,65298.0,201.5828,201.6192,200.9822,201.4645,65298.0
2021-03-30 12:00:00,221.41,221.62,221.06,221.38,53955.0,201.4918,201.6829,201.1733,201.4645,53955.0
2021-03-30 12:30:00,221.3,221.66,221.03,221.51,58789.0,201.3917,201.7193,201.146,201.5828,58789.0
2021-03-30 13:00:00,221.47,221.6,221.0,221.0,59370.0,201.5464,201.6647,201.1187,201.1187,59370.0
2021-03-30 13:30:00,220.96,221.18,220.72,221.02,81678.0,201.0823,201.2825,200.8639,201.1369,81678.0
2021-03-30 14:00:00,220.98,221.73,220.89,221.67,57319.0,201.1005,201.783,201.0186,201.7284,57319.0
2021-03-30 14:30:00,221.67,221.8,221.08,221.46,64512.0,201.7284,201.8467,201.1915,201.5373,64512.0
2021-03-30 15:00:00,221.41,222.19,221.34,221.82,99995.0,201.4918,202.2017,201.4281,201.8649,99995.0
2021-03-30 15:30:00,221.82,221.9,220.54,221.23,291561.0,201.8649,201.9378,200.7001,201.328,291561.0
2021-03-31 09:30:00,221.12,222.57,220.56,221.54,225916.0,201.2279,202.5475,200.7183,201.6101,225916.0
2021-03-31 10:00:00,221.48,222.24,219.89,220.22,147643.0,201.5555,202.2472,200.1086,200.4089,147643.0
2021-03-31 10:30:00,220.13,220.4,219.17,220.35,100650.0,200.327,200.5727,199.4533,200.5272,100650.0
2021-03-31 11:00:00,220.36,220.79,219.56,219.61,82791.0,200.5363,200.9276,199.8083,199.8538,82791.0
2021-03-31 11:30:00,219.57,220.88,219.36,220.75,120975.0,199.8174,201.0095,199.6263,200.8912,120975.0
2021-03-31 12:00:00,220.75,221.43,220.67,220.71,90752.0,200.8912,201.51,200.8184,200.8548,90752.0
2021-03-31 12:30:00,220.7,221.57,220.67,221.22,193578.0,200.8457,201.6374,200.8184,201.3189,193578.0
2021-03-31 13:00:00,221.22,221.92,221.22,221.64,64355.0,201.3189,201.956,201.3189,201.7011,64355.0
2021-03-31 13:30:00,221.6,222.25,221.52,222.19,68250.0,201.6647,202.2563,201.5919,202.2017,68250.0
2021-03-31 14:00:00,222.16,222.16,221.2,221.23,92598.0,202.1744,202.1744,201.3007,201.328,92598.0
2021-03-31 14:30:00,221.28,222.0,221.1,221.11,89512.0,201.3735,202.0288,201.2097,201.2188,89512.0
2021-03-31 15:00:00,221.09,221.22,220.51,220.88,99778.0,201.2006,201.3189,200.6728,201.0095,99778.0
2021-03-31 15:30:00,220.88,221.33,220.31,220.56,329254.0,201.0095,201.419,200.4908,200.7183,329254.0
2021-04-01 09:30:00,220.6,221.79,220.6,220.89,151673.0,200.7547,201.8376,200.7547,201.0186,151673.0
2021-04-01 10:00:00,220.91,221.35,219.8,220.41,78763.0,201.0368,201.4372,200.0267,200.5818,78763.0
2021-04-01 10:30:00,220.41,220.7,220.13,220.6,59984.0,200.5818,200.8457,200.327,200.7547,59984.0
2021-04-01 11:00:00,220.58,220.74,220.0,220.36,80768.0,200.7365,200.8821,200.2087,200.5363,80768.0
2021-04-01 11:30:00,220.38,220.52,219.82,219.82,98052.0,200.5545,200.6819,200.0449,200.0449,98052.0
2021-04-01 12:00:00,219.81,220.45,219.77,220.24,93032.0,200.0358,200.6182,199.9994,200.4271,93032.0
2021-04-01 12:30:00,220.22,220.43,219.99,220.26,41410.0,200.4089,200.6,200.1996,200.4453,41410.0
2021-04-01 13:00:00,220.23,220.26,219.57,219.89,95855.0,200.418,200.4453,199.8174,200.1086,95855.0
2021-04-01 13:30:00,219.89,220.2,219.68,219.88,90171.0,200.1086,200.3907,199.9175,200.0995,90171.0
2021-04-01 14:00:00,219.88,220.11,219.74,220.05,88037.0,200.0995,200.3088,199.9721,200.2542,88037.0
2021-04-01 14:30:00,220.02,220.63,219.96,220.33,83253.0,200.2269,200.782,200.1723,200.509,83253.0
2021-04-01 15:00:00,220.34,220.51,219.36,219.47,130602.0,200.5181,200.6728,199.6263,199.7264,130602.0
2021-04-01 15:30:00,219.5,220.25,219.02,220.21,330168.0,199.7537,200.4362,199.3168,200.3998,330168.0
2021-04-05 09:30:00,222.24,224.3,222.07,223.85,173236.0,202.2472,204.1218,202.0925,203.7123,173236.0
2021-04-05 10:00:00,223.81,224.16,223.2,223.72,78468.0,203.6759,203.9944,203.1208,203.594,78468.0
2021-04-05 10:30:00,223.79,224.62,223.59,223.92,118675.0,203.6577,204.4131,203.4757,203.776,118675.0
2021-04-05 11:00:00,223.93,224.41,223.26,223.34,65145.0,203.7851,204.222,203.1754,203.2482,65145.0
2021-04-05 11:30:00,223.38,224.35,223.18,224.21,70943.0,203.2846,204.1673,203.1026,204.0399,70943.0
2021-04-05 12:00:00,224.24,224.29,223.45,224.07,55324.0,204.0672,204.1127,203.3483,203.9125,55324.0
2021-04-05 12:30:00,224.02,224.37,223.8,223.91,40740.0,203.867,204.1856,203.6668,203.7669,40740.0
2021-04-05 13:00:00,223.86,224.03,222.94,223.13,53654.0,203.7214,203.8761,202.8842,203.0571,53654.0
2021-04-05 13:30:00,223.16,223.59,222.93,223.26,70601.0,203.0844,203.4757,202.8751,203.1754,70601.0
2021-04-05 14:00:00,223.26,224.0,223.05,223.76,56336.0,203.1754,203.8488,202.9843,203.6304,56336.0
2021-04-05 14:30:00,223.77,224.08,223.35,223.35,59104.0,203.6395,203.9216,203.2573,203.2573,59104.0
2021-04-05 15:00:00,223.29,223.35,222.68,223.0,95339.0,203.2027,203.2573,202.6476,202.9388,95339.0
2021-04-05 15:30:00,223.03,223.6,222.9,223.47,209534.0,202.9661,203.4848,202.8478,203.3665,209534.0
2021-04-06 09:30:00,223.97,224.09,222.92,223.13,100472.0,203.8215,203.9307,202.866,203.0571,100472.0
2021-04-06 10:00:00,223.09,223.78,222.74,223.6,60717.0,203.0207,203.6486,202.7022,203.4848,60717.0
2021-04-06 10:30:00,223.56,223.64,222.4,222.55,60304.0,203.4484,203.5212,202.3928,202.5293,60304.0
2021-04-06 11:00:00,222.5,222.89,222.32,222.8,43804.0,202.4838,202.8387,202.32,202.7568,43804.0
2021-04-06 11:30:00,222.87,222.93,222.56,222.59,50783.0,202.8205,202.8751,202.5384,202.5657,50783.0
2021-04-06 12:00:00,222.66,222.91,222.45,222.75,34770.0,202.6294,202.8569,202.4383,202.7113,34770.0
2021-04-06 12:30:00,222.77,222.77,222.17,222.26,35273.0,202.7295,202.7295,202.1835,202.2654,35273.0
2021-04-06 13:00:00,222.3,222.7,222.23,222.3,58785.0,202.3018,202.6658,202.2381,202.3018,58785.0
2021-04-06 13:30:00,222.27,222.36,222.05,222.05,44474.0,202.2745,202.3564,202.0743,202.0743,44474.0
2021-04-06 14:00:00,222.06,222.18,221.85,222.07,35362.0,202.0834,202.1926,201.8923,202.0925,35362.0
2021-04-06 14:30:00,222.14,222.31,221.79,221.92,45251.0,202.1562,202.3109,201.8376,201.956,45251.0
2021-04-06 15:00:00,221.88,221.98,221.54,221.63,52654.0,201.9196,202.0106,201.6101,201.692,52654.0
2021-04-06 15:30:00,221.65,221.73,220.8,221.1,234281.0,201.7102,201.783,200.9367,201.2097,234281.0
2021-04-07 09:30:00,220.9,221.64,220.09,220.2,108730.0,201.0277,201.7011,200.2906,200.3907,108730.0
2021-04-07 10:00:00,220.24,221.47,219.97,221.38,99672.0,200.4271,201.5464,200.1814,201.4645,99672.0
2021-04-07 10:30:00,221.41,221.94,221.32,221.56,66182.0,201.4918,201.9742,201.4099,201.6283,66182.0
2021-04-07 11:00:00,221.51,221.8,221.2,221.45,44753.0,201.5828,201.8467,201.3007,201.5282,44753.0
2021-04-07 11:30:00,221.5,221.54,221.11,221.24,36188.0,201.5737,201.6101,201.2188,201.3371,36188.0
2021-04-07 12:00:00,221.31,221.54,221.12,221.23,37044.0,201.4008,201.6101,201.2279,201.328,37044.0
2021-04-07 12:30:00,221.2,221.52,221.02,221.46,31019.0,201.3007,201.5919,201.1369,201.5373,31019.0
2021-04-07 13:00:00,221.45,221.75,221.42,221.63,29663.0,201.5282,201.8012,201.5009,201.692,29663.0
2021-04-07 13:30:00,221.62,221.69,221.41,221.63,47989.0,201.6829,201.7466,201.4918,201.692,47989.0
2021-04-07 14:00:00,221.59,221.73,221.33,221.48,39942.0,201.6556,201.783,201.419,201.5555,39942.0
2021-04-07 14:30:00,221.45,221.66,221.07,221.07,44797.0,201.5282,201.7193,201.1824,201.1824,44797.0
2021-04-07 15:00:00,221.12,221.39,220.96,221.37,48439.0,201.2279,201.4736,201.0823,201.4554,48439.0
2021-04-07 15:30:00,221.34,221.4,220.94,221.34,171261.0,201.4281,201.4827,201.0641,201.4281,171261.0
2021-04-08 09:30:00,221.08,221.58,220.3,220.47,99414.0,201.1915,201.6465,200.4817,200.6364,99414.0
2021-04-08 10:00:00,220.47,220.98,220.32,220.88,70575.0,200.6364,201.1005,200.4999,201.0095,70575.0
2021-04-08 10:30:00,220.9,220.98,220.41,220.68,72076.0,201.0277,201.1005,200.5818,200.8275,72076.0
2021-04-08 11:00:00,220.67,221.16,220.6,220.83,65333.0,200.8184,201.2643,200.7547,200.964,65333.0
2021-04-08 11:30:00,220.86,221.04,220.7,220.75,33971.0,200.9913,201.1551,200.8457,200.8912,33971.0
2021-04-08 12:00:00,220.73,221.2,220.73,221.2,48737.0,200.873,201.3007,200.873,201.3007,48737.0
2021-04-08 12:30:00,221.2,221.5,220.96,220.98,73810.0,201.3007,201.5737,201.0823,201.1005,73810.0
2021-04-08 13:00:00,221.01,221.4,220.86,221.4,39338.0,201.1278,201.4827,200.9913,201.4827,39338.0
2021-04-08 13:30:00,221.4,221.44,221.03,221.15,48780.0,201.4827,201.5191,201.146,201.2552,48780.0
2021-04-08 14:00:00,221.16,221.2,220.89,221.05,23794.0,201.2643,201.3007,201.0186,201.1642,23794.0
2021-04-08 14:30:00,221.06,221.24,220.83,220.92,35551.0,201.1733,201.3371,200.964,201.0459,35551.0
2021-04-08 15:00:00,220.87,220.91,220.28,220.38,84349.0,201.0004,201.0368,200.4635,200.5545,84349.0
2021-04-08 15:30:00,220.35,220.66,220.08,220.18,236641.0,200.5272,200.8093,200.2815,200.3725,236641.0
2021-04-09 09:30:00,220.69,221.42,220.47,221.22,213986.0,200.8366,201.5009,200.6364,201.3189,213986.0
2021-04-09 10:00:00,221.19,221.86,221.12,221.3,91630.0,201.2916,201.9014,201.2279,201.3917,91630.0
2021-04-09 10:30:00,221.28,221.5,221.02,221.14,93236.0,201.3735,201.5737,201.1369,201.2461,93236.0
2021-04-09 11:00:00,221.18,222.08,221.07,221.59,111636.0,201.2825,202.1016,201.1824,201.6556,111636.0
2021-04-09 11:30:00,221.63,222.15,221.46,221.57,93031.0,201.692,202.1653,201.5373,201.6374,93031.0
2021-04-09 12:00:00,221.57,221.95,221.32,221.72,75515.0,201.6374,201.9833,201.4099,201.7739,75515.0
2021-04-09 12:30:00,221.72,222.48,221.68,222.21,210165.0,201.7739,202.4656,201.7375,202.2199,210165.0
2021-04-09 13:00:00,222.28,222.54,222.15,222.43,46756.0,202.2836,202.5202,202.1653,202.4201,46756.0
2021-04-09 13:30:00,222.45,222.89,222.45,222.79,28722.0,202.4383,202.8387,202.4383,202.7477,28722.0
2021-04-09 14:00:00,222.74,222.94,222.63,222.64,56727.0,202.7022,202.8842,202.6021,202.6112,56727.0
2021-04-09 14:30:00,222.66,222.7,222.3,222.34,61379.0,202.6294,202.6658,202.3018,202.3382,61379.0
2021-04-09 15:00:00,222.35,222.65,222.22,222.59,84502.0,202.3473,202.6203,202.229,202.5657,84502.0
2021-04-09 15:30:00,222.59,223.36,222.55,223.14,236457.0,202.5657,203.2664,202.5293,203.0662,236457.0
2021-04-12 09:30:00,222.56,224.23,222.51,223.77,120119.0,202.5384,204.0581,202.4929,203.6395,120119.0
2021-04-12 10:00:00,223.76,223.82,223.18,223.69,68324.0,203.6304,203.685,203.1026,203.5667,68324.0
2021-04-12 10:30:00,223.68,223.82,223.55,223.78,99877.0,203.5576,203.685,203.4393,203.6486,99877.0
2021-04-12 11:00:00,223.81,224.46,223.7,224.29,46479.0,203.6759,204.2675,203.5758,204.1127,46479.0
2021-04-12 11:30:00,224.33,224.93,224.23,224.77,46485.0,204.1491,204.6952,204.0581,204.5496,46485.0
2021-04-12 12:00:00,224.78,225.13,224.62,225.12,49231.0,204.5587,204.8772,204.4131,204.8681,49231.0
2021-04-12 12:30:00,225.09,225.28,224.46,224.55,48903.0,204.8408,205.0137,204.2675,204.3494,48903.0
2021-04-12 13:00:00,224.55,224.61,223.98,224.03,38941.0,204.3494,204.404,203.8306,203.8761,38941.0
2021-04-12 13:30:00,224.08,224.36,224.01,224.1,48466.0,203.9216,204.1765,203.8579,203.9398,48466.0
2021-04-12 14:00:00,224.07,224.24,223.57,223.58,40218.0,203.9125,204.0672,203.4575,203.4666,40218.0
2021-04-12 14:30:00,223.56,224.16,223.55,223.88,42837.0,203.4484,203.9944,203.4393,203.7396,42837.0
2021-04-12 15:00:00,223.86,223.93,223.43,223.65,71276.0,203.7214,203.7851,203.3301,203.5303,71276.0
2021-04-12 15:30:00,223.63,224.25,223.38,223.55,340564.0,203.5121,204.0763,203.2846,203.4393,340564.0
2021-04-13 09:30:00,222.98,223.39,220.2,221.21,112522.0,202.9206,203.2937,200.3907,201.3098,112522.0
2021-04-13 10:00:00,221.22,222.31,221.22,222.07,69131.0,201.3189,202.3109,201.3189,202.0925,69131.0
2021-04-13 10:30:00,222.04,222.11,221.26,221.34,88820.0,202.0652,202.1289,201.3553,201.4281,88820.0
2021-04-13 11:00:00,221.36,222.59,221.35,222.51,70459.0,201.4463,202.5657,201.4372,202.4929,70459.0
2021-04-13 11:30:00,222.53,222.64,221.9,222.26,50265.0,202.5111,202.6112,201.9378,202.2654,50265.0
2021-04-13 12:00:00,222.26,222.27,221.71,221.81,44584.0,202.2654,202.2745,201.7648,201.8558,44584.0
2021-04-13 12:30:00,221.81,221.97,221.48,221.71,36562.0,201.8558,202.0015,201.5555,201.7648,36562.0
2021-04-13 13:00:00,221.67,222.02,221.55,221.98,43642.0,201.7284,202.047,201.6192,202.0106,43642.0
2021-04-13 13:30:00,222.05,222.05,221.35,221.59,40103.0,202.0743,202.0743,201.4372,201.6556,40103.0
2021-04-13 14:00:00,221.61,222.42,221.61,222.36,50973.0,201.6738,202.411,201.6738,202.3564,50973.0
2021-04-13 14:30:00,222.31,222.45,221.99,222.38,46493.0,202.3109,202.4383,202.0197,202.3746,46493.0
2021-04-13 15:00:00,222.36,222.57,222.04,222.04,52258.0,202.3564,202.5475,202.0652,202.0652,52258.0
2021-04-13 15:30:00,222.13,222.43,221.93,221.93,183837.0,202.1471,202.4201,201.9651,201.9651,183837.0
2021-04-14 09:30:00,222.48,223.25,221.55,223.16,108046.0,202.4656,203.1663,201.6192,203.0844,108046.0
2021-04-14 10:00:00,223.13,223.4,222.4,222.87,82478.0,203.0571,203.3028,202.3928,202.8205,82478.0
2021-04-14 10:30:00,222.91,223.24,222.48,222.52,58810.0,202.8569,203.1572,202.4656,202.502,58810.0
2021-04-14 11:00:00,222.57,222.94,222.5,222.78,121704.0,202.5475,202.8842,202.4838,202.7386,121704.0
2021-04-14 11:30:00,222.8,223.03,222.31,222.37,46571.0,202.7568,202.9661,202.3109,202.3655,46571.0
2021-04-14 12:00:00,222.3,222.57,222.16,222.42,30437.0,202.3018,202.5475,202.1744,202.411,30437.0
2021-04-14 12:30:00,222.41,222.8,222.39,222.64,25111.0,202.4019,202.7568,202.3837,202.6112,25111.0
2021-04-14 13:00:00,222.64,222.9,222.48,222.76,47091.0,202.6112,202.8478,202.4656,202.7204,47091.0
2021-04-14 13:30:00,222.76,223.09,222.45,222.63,36824.0,202.7204,203.0207,202.4383,202.6021,36824.0
2021-04-14 14:00:00,222.63,223.05,222.46,222.79,50632.0,202.6021,202.9843,202.4474,202.7477,50632.0
2021-04-14 14:30:00,222.81,222.82,222.22,222.34,28183.0,202.7659,202.775,202.229,202.3382,28183.0
2021-04-14 15:00:00,222.34,222.9,222.26,222.82,45560.0,202.3382,202.8478,202.2654,202.775,45560.0
2021-04-14 15:30:00,222.81,222.96,222.4,222.63,154517.0,202.7659,202.9024,202.3928,202.6021,154517.0
2021-04-15 09:30:00,223.39,224.5,222.37,222.69,91761.0,203.2937,204.3039,202.3655,202.6567,91761.0
2021-04-15 10:00:00,222.71,223.3,222.59,223.05,132555.0,202.6749,203.2118,202.5657,202.9843,132555.0
2021-04-15 10:30:00,223.07,223.4,222.82,223.01,132781.0,203.0025,203.3028,202.775,202.9479,132781.0
2021-04-15 11:00:00,222.99,223.51,222.91,223.0,94208.0,202.9297,203.4029,202.8569,202.9388,94208.0
2021-04-15 11:30:00,222.98,223.27,222.89,222.96,61252.0,202.9206,203.1845,202.8387,202.9024,61252.0
2021-04-15 12:00:00,223.01,223.6,222.95,223.5,75733.0,202.9479,203.4848,202.8933,203.3938,75733.0
2021-04-15 12:30:00,223.46,223.8,223.36,223.46,116295.0,203.3574,203.6668,203.2664,203.3574,116295.0
2021-04-15 13:00:00,223.5,223.68,222.92,223.1,56368.0,203.3938,203.5576,202.866,203.0298,56368.0
2021-04-15 13:30:00,223.09,223.41,222.98,223.17,82549.0,203.0207,203.3119,202.9206,203.0935,82549.0
2021-04-15 14:00:00,223.14,223.35,222.76,223.3,61353.0,203.0662,203.2573,202.7204,203.2118,61353.0
2021-04-15 14:30:00,223.3,223.4,223.02,223.11,75992.0,203.2118,203.3028,202.957,203.0389,75992.0
2021-04-15 15:00:00,223.14,223.3,222.8,222.93,69079.0,203.0662,203.2118,202.7568,202.8751,69079.0
2021-04-15 15:30:00,222.94,223.36,222.91,223.1,171085.0,202.8842,203.2664,202.8569,203.0298,171085.0
2021-04-16 09:30:00,224.91,225.78,223.42,223.73,285853.0,204.677,205.4687,203.321,203.6031,285853.0
2021-04-16 10:00:00,223.75,224.59,223.38,224.14,70742.0,203.6213,204.3858,203.2846,203.9762,70742.0
2021-04-16 10:30:00,224.09,224.58,223.69,223.92,62002.0,203.9307,204.3767,203.5667,203.776,62002.0
2021-04-16 11:00:00,223.84,224.23,223.62,223.71,59873.0,203.7032,204.0581,203.503,203.5849,59873.0
2021-04-16 11:30:00,223.71,223.71,222.93,222.96,63291.0,203.5849,203.5849,202.8751,202.9024,63291.0
2021-04-16 12:00:00,223.03,223.37,222.86,222.96,62762.0,202.9661,203.2755,202.8114,202.9024,62762.0
2021-04-16 12:30:00,222.91,223.0,222.39,222.55,40689.0,202.8569,202.9388,202.3837,202.5293,40689.0
2021-04-16 13:00:00,222.57,222.58,222.14,222.28,146842.0,202.5475,202.5566,202.1562,202.2836,146842.0
2021-04-16 13:30:00,222.22,222.99,222.19,222.84,43243.0,202.229,202.9297,202.2017,202.7932,43243.0
2021-04-16 14:00:00,222.81,223.47,222.8,223.39,32994.0,202.7659,203.3665,202.7568,203.2937,32994.0
2021-04-16 14:30:00,223.4,223.69,223.3,223.45,38961.0,203.3028,203.5667,203.2118,203.3483,38961.0
2021-04-16 15:00:00,223.45,223.57,222.95,223.32,68043.0,203.3483,203.4575,202.8933,203.23,68043.0
2021-04-16 15:30:00,223.36,223.56,222.5,222.77,359852.0,203.2664,203.4484,202.4838,202.7295,359852.0
2021-04-19 09:30:00,223.23,223.48,222.0,222.01,121636.0,203.1481,203.3756,202.0288,202.0379,121636.0
2021-04-19 10:00:00,222.0,222.62,221.45,222.54,146343.0,202.0288,202.593,201.5282,202.5202,146343.0
2021-04-19 10:30:00,222.54,222.89,222.23,222.69,69094.0,202.5202,202.8387,202.2381,202.6567,69094.0
2021-04-19 11:00:00,222.7,222.7,221.85,221.99,89923.0,202.6658,202.6658,201.8923,202.0197,89923.0
2021-04-19 11:30:00,221.99,222.91,221.93,222.56,66815.0,202.0197,202.8569,201.9651,202.5384,66815.0
2021-04-19 12:00:00,222.54,223.04,222.44,222.94,56667.0,202.5202,202.9752,202.4292,202.8842,56667.0
2021-04-19 12:30:00,222.95,223.04,222.57,222.82,40093.0,202.8933,202.9752,202.5475,202.775,40093.0
2021-04-19 13:00:00,222.76,223.17,222.59,223.1,43294.0,202.7204,203.0935,202.5657,203.0298,43294.0
2021-04-19 13:30:00,223.08,223.26,222.9,223.06,68845.0,203.0116,203.1754,202.8478,202.9934,68845.0
2021-04-19 14:00:00,223.04,223.38,222.69,223.29,63479.0,202.9752,203.2846,202.6567,203.2027,63479.0
2021-04-19 14:30:00,223.28,223.34,222.66,223.02,43447.0,203.1936,203.2482,202.6294,202.957,43447.0
2021-04-19 15:00:00,222.99,223.2,222.51,222.55,67546.0,202.9297,203.1208,202.4929,202.5293,67546.0
2021-04-19 15:30:00,222.53,223.51,222.52,223.51,230877.0,202.5111,203.4029,202.502,203.4029,230877.0
2021-04-20 09:30:00,222.77,225.34,222.65,224.19,211691.0,202.7295,205.0683,202.6203,204.0217,211691.0
2021-04-20 10:00:00,224.22,224.78,223.91,224.04,167008.0,204.049,204.5587,203.7669,203.8852,167008.0
2021-04-20 10:30:00,224.01,224.01,221.92,222.05,138502.0,203.8579,203.8579,201.956,202.0743,138502.0
2021-04-20 11:00:00,222.0,222.1,221.17,222.04,123688.0,202.0288,202.1198,201.2734,202.0652,123688.0
2021-04-20 11:30:00,222.05,222.12,221.34,221.64,68599.0,202.0743,202.138,201.4281,201.7011,68599.0
2021-04-20 12:00:00,221.61,221.89,221.38,221.76,75687.0,201.6738,201.9287,201.4645,201.8103,75687.0
2021-04-20 12:30:00,221.73,221.84,221.03,221.58,75766.0,201.783,201.8832,201.146,201.6465,75766.0
2021-04-20 13:00:00,221.58,221.82,221.28,221.42,71951.0,201.6465,201.8649,201.3735,201.5009,71951.0
2021-04-20 13:30:00,221.45,221.64,221.03,221.21,90006.0,201.5282,201.7011,201.146,201.3098,90006.0
2021-04-20 14:00:00,221.15,221.36,220.84,220.93,108849.0,201.2552,201.4463,200.9731,201.055,108849.0
2021-04-20 14:30:00,220.89,220.91,220.14,220.29,121435.0,201.0186,201.0368,200.3361,200.4726,121435.0
2021-04-20 15:00:00,220.29,220.87,220.15,220.25,150124.0,200.4726,201.0004,200.3452,200.4362,150124.0
2021-04-20 15:30:00,220.24,220.7,220.17,220.66,355792.0,200.4271,200.8457,200.3634,200.8093,355792.0
2021-04-21 09:30:00,220.08,224.06,219.69,223.7,282132.0,200.2815,203.9034,199.9266,203.5758,282132.0
2021-04-21 10:00:00,223.74,225.88,223.48,225.37,208803.0,203.6122,205.5597,203.3756,205.0956,208803.0
2021-04-21 10:30:00,225.35,225.85,224.8,225.71,110992.0,205.0774,205.5324,204.5769,205.405,110992.0
2021-04-21 11:00:00,225.69,225.8,224.63,224.71,86718.0,205.3868,205.4869,204.4222,204.495,86718.0
2021-04-21 11:30:00,224.72,225.78,224.71,225.61,124730.0,204.5041,205.4687,204.495,205.314,124730.0
2021-04-21 12:00:00,225.59,226.21,225.29,225.29,171158.0,205.2958,205.86,205.0228,205.0228,171158.0
2021-04-21 12:30:00,225.29,225.4,224.81,225.09,114910.0,205.0228,205.1229,204.586,204.8408,114910.0
2021-04-21 13:00:00,225.08,225.48,224.81,224.89,95614.0,204.8317,205.1957,204.586,204.6588,95614.0
2021-04-21 13:30:00,224.87,224.87,224.25,224.78,138293.0,204.6406,204.6406,204.0763,204.5587,138293.0
2021-04-21 14:00:00,224.73,225.03,224.33,224.43,153615.0,204.5132,204.7862,204.1491,204.2402,153615.0
2021-04-21 14:30:00,224.39,224.65,224.01,224.27,75137.0,204.2038,204.4404,203.8579,204.0945,75137.0
2021-04-21 15:00:00,224.23,224.39,223.79,223.79,138612.0,204.0581,204.2038,203.6577,203.6577,138612.0
2021-04-21 15:30:00,223.83,224.24,223.05,223.33,465903.0,203.6941,204.0672,202.9843,203.2391,465903.0
2021-04-22 09:30:00,218.97,221.12,217.22,220.59,363645.0,199.2713,201.2279,197.6788,200.7456,363645.0
2021-04-22 10:00:00,220.56,220.67,217.64,217.99,226711.0,200.7183,200.8184,198.061,198.3795,226711.0
2021-04-22 10:30:00,218.0,219.6,217.73,219.4,206638.0,198.3886,199.8447,198.1429,199.6627,206638.0
2021-04-22 11:00:00,219.41,220.6,219.0,220.35,146341.0,199.6718,200.7547,199.2986,200.5272,146341.0
2021-04-22 11:30:00,220.31,220.68,219.52,219.88,165651.0,200.4908,200.8275,199.7719,200.0995,165651.0
2021-04-22 12:00:00,219.87,220.32,219.76,220.15,159291.0,200.0904,200.4999,199.9903,200.3452,159291.0
2021-04-22 12:30:00,220.15,220.22,218.95,219.3,123877.0,200.3452,200.4089,199.2531,199.5717,123877.0
2021-04-22 13:00:00,219.27,219.27,217.3,218.08,242276.0,199.5443,199.5443,197.7516,198.4614,242276.0
2021-04-22 13:30:00,218.03,218.17,216.29,216.42,191312.0,198.4159,198.5433,196.8324,196.9507,191312.0
2021-04-22 14:00:00,216.37,217.58,216.06,217.58,189786.0,196.9052,198.0064,196.6231,198.0064,189786.0
2021-04-22 14:30:00,217.56,218.14,217.08,217.89,140259.0,197.9882,198.516,197.5514,198.2885,140259.0
2021-04-22 15:00:00,217.87,217.88,216.8,217.25,201349.0,198.2703,198.2794,197.2966,197.7061,201349.0
2021-04-22 15:30:00,217.26,218.01,217.15,218.01,577536.0,197.7152,198.3977,197.6151,198.3977,577536.0
2021-04-23 09:30:00,219.52,220.91,218.57,220.91,296733.0,199.7719,201.0368,198.9073,201.0368,296733.0
2021-04-23 10:00:00,220.92,221.7,220.26,220.28,149217.0,201.0459,201.7557,200.4453,200.4635,149217.0
2021-04-23 10:30:00,220.34,221.94,220.29,221.71,118687.0,200.5181,201.9742,200.4726,201.7648,118687.0
2021-04-23 11:00:00,221.7,222.55,221.63,222.19,91200.0,201.7557,202.5293,201.692,202.2017,91200.0
2021-04-23 11:30:00,222.18,222.97,222.15,222.75,101488.0,202.1926,202.9115,202.1653,202.7113,101488.0
2021-04-23 12:00:00,222.79,222.85,221.81,222.29,137534.0,202.7477,202.8023,201.8558,202.2927,137534.0
2021-04-23 12:30:00,222.34,223.59,222.33,223.4,93040.0,202.3382,203.4757,202.3291,203.3028,93040.0
2021-04-23 13:00:00,223.44,223.5,222.92,223.2,100119.0,203.3392,203.3938,202.866,203.1208,100119.0
2021-04-23 13:30:00,223.19,223.5,223.13,223.29,81800.0,203.1117,203.3938,203.0571,203.2027,81800.0
2021-04-23 14:00:00,223.31,223.79,223.05,223.34,112175.0,203.2209,203.6577,202.9843,203.2482,112175.0
2021-04-23 14:30:00,223.37,223.82,223.09,223.33,126092.0,203.2755,203.685,203.0207,203.2391,126092.0
2021-04-23 15:00:00,223.33,223.83,222.68,223.65,177548.0,203.2391,203.6941,202.6476,203.5303,177548.0
2021-04-23 15:30:00,223.66,223.94,223.17,223.54,315616.0,203.5394,203.7942,203.0935,203.4302,315616.0
2021-04-26 09:30:00,223.98,225.95,223.73,225.34,187450.0,203.8306,205.6234,203.6031,205.0683,187450.0
2021-04-26 10:00:00,225.37,226.24,225.11,225.96,114811.0,205.0956,205.8873,204.859,205.6325,114811.0
2021-04-26 10:30:00,225.99,226.27,225.45,225.72,110331.0,205.6598,205.9146,205.1684,205.4141,110331.0
2021-04-26 11:00:00,225.72,226.61,225.53,226.37,79970.0,205.4141,206.224,205.2412,206.0056,79970.0
2021-04-26 11:30:00,226.41,226.96,226.12,226.75,102285.0,206.042,206.5426,205.7781,206.3514,102285.0
2021-04-26 12:00:00,226.77,226.78,225.86,225.89,82585.0,206.3696,206.3787,205.5415,205.5688,82585.0
2021-04-26 12:30:00,225.9,226.31,225.76,226.0,89374.0,205.5779,205.951,205.4505,205.6689,89374.0
2021-04-26 13:00:00,226.0,226.15,225.43,225.44,133766.0,205.6689,205.8054,205.1502,205.1593,133766.0
2021-04-26 13:30:00,225.46,225.82,225.4,225.57,94141.0,205.1775,205.5051,205.1229,205.2776,94141.0
2021-04-26 14:00:00,225.57,225.64,225.23,225.61,70112.0,205.2776,205.3413,204.9682,205.314,70112.0
2021-04-26 14:30:00,225.59,225.59,225.12,225.42,68497.0,205.2958,205.2958,204.8681,205.1411,68497.0
2021-04-26 15:00:00,225.4,225.56,224.88,224.95,127796.0,205.1229,205.2685,204.6497,204.7134,127796.0
2021-04-26 15:30:00,224.84,225.38,224.22,224.58,360107.0,204.6133,205.1047,204.049,204.3767,360107.0
2021-04-27 09:30:00,225.7,225.99,223.95,224.68,210289.0,205.3959,205.6598,203.8033,204.4677,210289.0
2021-04-27 10:00:00,224.67,225.49,224.56,225.07,98569.0,204.4586,205.2048,204.3585,204.8226,98569.0
2021-04-27 10:30:00,225.12,225.7,224.37,225.7,72910.0,204.8681,205.3959,204.1856,205.3959,72910.0
2021-04-27 11:00:00,225.67,226.07,225.01,225.19,91457.0,205.3686,205.7326,204.768,204.9318,91457.0
2021-04-27 11:30:00,225.22,225.91,225.19,225.67,71127.0,204.9591,205.587,204.9318,205.3686,71127.0
2021-04-27 12:00:00,225.63,225.78,225.17,225.55,83113.0,205.3322,205.4687,204.9136,205.2594,83113.0
2021-04-27 12:30:00,225.56,225.67,225.15,225.19,60050.0,205.2685,205.3686,204.8954,204.9318,60050.0
2021-04-27 13:00:00,225.25,226.04,225.03,226.04,80439.0,204.9864,205.7053,204.7862,205.7053,80439.0
2021-04-27 13:30:00,226.02,226.21,225.78,226.08,46484.0,205.6871,205.86,205.4687,205.7417,46484.0
2021-04-27 14:00:00,226.01,226.09,225.69,226.03,54220.0,205.678,205.7508,205.3868,205.6962,54220.0
2021-04-27 14:30:00,226.03,226.23,225.96,226.15,68409.0,205.6962,205.8782,205.6325,205.8054,68409.0
2021-04-27 15:00:00,226.12,226.52,225.78,226.52,91235.0,205.7781,206.1421,205.4687,206.1421,91235.0
2021-04-27 15:30:00,226.52,226.8,225.72,225.78,280701.0,206.1421,206.3969,205.4141,205.4687,280701.0
2021-04-28 09:30:00,225.68,226.77,225.52,226.52,131787.0,205.3777,206.3696,205.2321,206.1421,131787.0
2021-04-28 10:00:00,226.52,226.95,226.07,226.8,43699.0,206.1421,206.5335,205.7326,206.3969,43699.0
2021-04-28 10:30:00,226.75,228.32,226.74,228.05,95878.0,206.3514,207.7802,206.3423,207.5345,95878.0
2021-04-28 11:00:00,228.03,228.19,226.84,227.2,60612.0,207.5163,207.6619,206.4333,206.761,60612.0
2021-04-28 11:30:00,227.2,227.22,226.77,226.9,103496.0,206.761,206.7792,206.3696,206.488,103496.0
2021-04-28 12:00:00,226.88,226.95,226.68,226.93,73013.0,206.4697,206.5335,206.2877,206.5153,73013.0
2021-04-28 12:30:00,226.92,226.92,226.44,226.57,38730.0,206.5062,206.5062,206.0693,206.1876,38730.0
2021-04-28 13:00:00,226.55,226.9,226.42,226.89,150725.0,206.1694,206.488,206.0511,206.4788,150725.0
2021-04-28 13:30:00,226.9,227.02,226.22,226.3,39116.0,206.488,206.5972,205.8691,205.9419,39116.0
2021-04-28 14:00:00,226.51,226.67,225.79,226.12,65079.0,206.133,206.2786,205.4778,205.7781,65079.0
2021-04-28 14:30:00,226.14,226.76,225.97,226.36,93691.0,205.7963,206.3605,205.6416,205.9965,93691.0
2021-04-28 15:00:00,226.36,226.66,225.91,226.48,94443.0,205.9965,206.2695,205.587,206.1057,94443.0
2021-04-28 15:30:00,226.46,226.78,226.06,226.24,278682.0,206.0875,206.3787,205.7235,205.8873,278682.0
2021-04-29 09:30:00,227.59,227.62,224.92,225.8,132962.0,207.1159,207.1432,204.6861,205.4869,132962.0
2021-04-29 10:00:00,225.8,225.95,225.18,225.27,72606.0,205.4869,205.6234,204.9227,205.0046,72606.0
2021-04-29 10:30:00,225.25,225.4,224.23,224.39,204939.0,204.9864,205.1229,204.0581,204.2038,204939.0
2021-04-29 11:00:00,224.31,225.1,224.23,224.78,70360.0,204.1309,204.8499,204.0581,204.5587,70360.0
2021-04-29 11:30:00,224.8,225.02,224.09,224.23,58846.0,204.5769,204.7771,203.9307,204.0581,58846.0
2021-04-29 12:00:00,224.23,224.23,223.43,223.47,69940.0,204.0581,204.0581,203.3301,203.3665,69940.0
2021-04-29 12:30:00,223.45,224.31,223.41,223.96,59527.0,203.3483,204.1309,203.3119,203.8124,59527.0
2021-04-29 13:00:00,223.94,224.44,223.61,223.8,85163.0,203.7942,204.2493,203.4939,203.6668,85163.0
2021-04-29 13:30:00,223.85,224.47,223.51,224.23,92779.0,203.7123,204.2766,203.4029,204.0581,92779.0
2021-04-29 14:00:00,224.25,225.04,224.18,224.88,67206.0,204.0763,204.7953,204.0126,204.6497,67206.0
2021-04-29 14:30:00,224.88,225.39,224.7,224.81,84258.0,204.6497,205.1138,204.4859,204.586,84258.0
2021-04-29 15:00:00,224.85,225.24,224.62,224.63,77425.0,204.6224,204.9773,204.4131,204.4222,77425.0
2021-04-29 15:30:00,224.6,224.96,224.38,224.48,239913.0,204.3949,204.7225,204.1947,204.2857,239913.0
2021-04-30 09:30:00,223.65,224.35,222.29,222.82,135136.0,203.5303,204.1673,202.2927,202.775,135136.0
2021-04-30 10:00:00,222.81,222.81,221.44,222.1,158844.0,202.7659,202.7659,201.5191,202.1198,158844.0
2021-04-30 10:30:00,222.06,222.06,220.85,221.47,112815.0,202.0834,202.0834,200.9822,201.5464,112815.0
2021-04-30 11:00:00,221.43,221.57,220.7,220.88,120820.0,201.51,201.6374,200.8457,201.0095,120820.0
2021-04-30 11:30:00,220.77,221.0,220.61,220.85,137779.0,200.9094,201.1187,200.7638,200.9822,137779.0
2021-04-30 12:00:00,220.84,221.55,220.26,221.38,278568.0,200.9731,201.6192,200.4453,201.4645,278568.0
2021-04-30 12:30:00,221.35,221.63,220.6,221.0,231261.0,201.4372,201.692,200.7547,201.1187,231261.0
2021-04-30 13:00:00,220.99,222.17,220.93,222.13,100086.0,201.1096,202.1835,201.055,202.1471,100086.0
2021-04-30 13:30:00,222.16,222.5,221.83,221.87,78587.0,202.1744,202.4838,201.8741,201.9105,78587.0
2021-04-30 14:00:00,221.82,222.16,221.6,221.86,62254.0,201.8649,202.1744,201.6647,201.9014,62254.0
2021-04-30 14:30:00,221.81,222.04,221.64,221.73,72318.0,201.8558,202.0652,201.7011,201.783,72318.0
2021-04-30 15:00:00,221.75,222.27,221.6,222.19,97911.0,201.8012,202.2745,201.6647,202.2017,97911.0
2021-04-30 15:30:00,222.2,222.41,221.54,222.02,473439.0,202.2108,202.4019,201.6101,202.047,473439.0
2021-05-03 09:30:00,224.01,225.66,224.0,224.38,189698.0,203.8579,205.3595,203.8488,204.1947,189698.0
2021-05-03 10:00:00,224.22,224.38,223.21,223.32,114551.0,204.049,204.1947,203.1299,203.23,114551.0
2021-05-03 10:30:00,223.31,224.26,223.31,224.21,117299.0,203.2209,204.0854,203.2209,204.0399,117299.0
2021-05-03 11:00:00,224.18,224.48,223.72,224.03,103047.0,204.0126,204.2857,203.594,203.8761,103047.0
2021-05-03 11:30:00,224.03,224.72,224.03,224.14,72262.0,203.8761,204.5041,203.8761,203.9762,72262.0
2021-05-03 12:00:00,224.19,224.39,223.72,224.15,54826.0,204.0217,204.2038,203.594,203.9853,54826.0
2021-05-03 12:30:00,224.15,224.26,223.81,224.03,51794.0,203.9853,204.0854,203.6759,203.8761,51794.0
2021-05-03 13:00:00,223.99,224.08,223.66,223.9,78786.0,203.8397,203.9216,203.5394,203.7578,78786.0
2021-05-03 13:30:00,223.87,224.42,223.84,223.91,70091.0,203.7305,204.2311,203.7032,203.7669,70091.0
2021-05-03 14:00:00,223.94,224.06,223.58,223.85,113591.0,203.7942,203.9034,203.4666,203.7123,113591.0
2021-05-03 14:30:00,223.82,224.39,223.82,224.19,70869.0,203.685,204.2038,203.685,204.0217,70869.0
2021-05-03 15:00:00,224.19,224.21,223.57,223.94,115652.0,204.0217,204.0399,203.4575,203.7942,115652.0
2021-05-03 15:30:00,223.94,224.15,223.38,223.81,283294.0,203.7942,203.9853,203.2846,203.6759,283294.0
2021-05-04 09:30:00,223.17,223.91,222.63,223.21,132723.0,203.0935,203.7669,202.6021,203.1299,132723.0
2021-05-04 10:00:00,223.08,224.17,222.91,223.92,74474.0,203.0116,204.0035,202.8569,203.776,74474.0
2021-05-04 10:30:00,223.92,224.43,223.53,224.11,67607.0,203.776,204.2402,203.4211,203.9489,67607.0
2021-05-04 11:00:00,224.04,224.33,223.4,224.19,71706.0,203.8852,204.1491,203.3028,204.0217,71706.0
2021-05-04 11:30:00,224.23,224.92,223.67,223.84,145137.0,204.0581,204.6861,203.5485,203.7032,145137.0
2021-05-04 12:00:00,223.89,225.44,223.88,225.36,83266.0,203.7487,205.1593,203.7396,205.0865,83266.0
2021-05-04 12:30:00,225.39,225.82,225.03,225.29,53490.0,205.1138,205.5051,204.7862,205.0228,53490.0
2021-05-04 13:00:00,225.19,225.49,224.96,225.3,39700.0,204.9318,205.2048,204.7225,205.0319,39700.0
2021-05-04 13:30:00,225.26,225.52,224.9,225.43,72230.0,204.9955,205.2321,204.6679,205.1502,72230.0
2021-05-04 14:00:00,225.44,225.87,225.27,225.79,72275.0,205.1593,205.5506,205.0046,205.4778,72275.0
2021-05-04 14:30:00,225.79,225.91,225.18,225.54,82413.0,205.4778,205.587,204.9227,205.2503,82413.0
2021-05-04 15:00:00,225.51,225.61,224.81,225.2,134594.0,205.223,205.314,204.586,204.9409,134594.0
2021-05-04 15:30:00,225.15,225.72,224.95,225.68,340752.0,204.8954,205.4141,204.7134,205.3777,340752.0
2021-05-05 09:30:00,226.4,226.94,224.84,225.23,217687.0,206.0329,206.5244,204.6133,204.9682,217687.0
2021-05-05 10:00:00,225.19,225.73,224.08,224.66,209430.0,204.9318,205.4232,203.9216,204.4495,209430.0
2021-05-05 10:30:00,224.63,225.72,224.53,225.69,141939.0,204.4222,205.4141,204.3312,205.3868,141939.0
2021-05-05 11:00:00,225.64,225.98,225.07,225.81,76955.0,205.3413,205.6507,204.8226,205.496,76955.0
2021-05-05 11:30:00,225.81,226.3,225.69,226.25,54860.0,205.496,205.9419,205.3868,205.8964,54860.0
2021-05-05 12:00:00,226.28,226.6,225.91,225.96,77075.0,205.9237,206.2149,205.587,205.6325,77075.0
2021-05-05 12:30:00,226.02,226.46,225.73,225.86,56181.0,205.6871,206.0875,205.4232,205.5415,56181.0
2021-05-05 13:00:00,225.79,226.01,225.33,225.52,45422.0,205.4778,205.678,205.0592,205.2321,45422.0
2021-05-05 13:30:00,225.54,225.68,225.04,225.1,68307.0,205.2503,205.3777,204.7953,204.8499,68307.0
2021-05-05 14:00:00,225.12,225.24,224.72,224.98,75018.0,204.8681,204.9773,204.5041,204.7407,75018.0
2021-05-05 14:30:00,224.97,225.19,224.54,224.67,98650.0,204.7316,204.9318,204.3403,204.4586,98650.0
2021-05-05 15:00:00,224.62,224.7,223.91,224.1,97861.0,204.4131,204.4859,203.7669,203.9398,97861.0
2021-05-05 15:30:00,224.1,224.1,223.3,223.69,331228.0,203.9398,203.9398,203.2118,203.5667,331228.0
2021-05-06 09:30:00,224.48,225.79,224.11,225.41,168990.0,204.2857,205.4778,203.9489,205.132,168990.0
2021-05-06 10:00:00,225.33,225.87,225.01,225.14,101727.0,205.0592,205.5506,204.768,204.8863,101727.0
2021-05-06 10:30:00,225.12,226.1,225.1,226.1,77638.0,204.8681,205.7599,204.8499,205.7599,77638.0
2021-05-06 11:00:00,226.04,226.24,225.26,225.47,48869.0,205.7053,205.8873,204.9955,205.1866,48869.0
2021-05-06 11:30:00,225.53,226.38,225.46,225.78,39656.0,205.2412,206.0147,205.1775,205.4687,39656.0
2021-05-06 12:00:00,225.72,225.83,225.35,225.77,50563.0,205.4141,205.5142,205.0774,205.4596,50563.0
2021-05-06 12:30:00,225.78,225.78,225.28,225.35,40733.0,205.4687,205.4687,205.0137,205.0774,40733.0
2021-05-06 13:00:00,225.37,225.88,225.35,225.85,52820.0,205.0956,205.5597,205.0774,205.5324,52820.0
2021-05-06 13:30:00,225.96,226.12,225.64,225.64,45938.0,205.6325,205.7781,205.3413,205.3413,45938.0
2021-05-06 14:00:00,225.64,226.1,225.58,225.84,58006.0,205.3413,205.7599,205.2867,205.5233,58006.0
2021-05-06 14:30:00,225.89,226.01,225.53,225.89,43582.0,205.5688,205.678,205.2412,205.5688,43582.0
2021-05-06 15:00:00,225.92,226.12,225.46,226.03,79868.0,205.5961,205.7781,205.1775,205.6962,79868.0
2021-05-06 15:30:00,226.09,227.35,226.04,227.25,241637.0,205.7508,206.8975,205.7053,206.8065,241637.0
2021-05-07 09:30:00,227.73,227.73,226.01,227.23,113094.0,207.2433,207.2433,205.678,206.7883,113094.0
2021-05-07 10:00:00,227.3,228.04,227.29,227.95,74106.0,206.852,207.5254,206.8429,207.4435,74106.0
2021-05-07 10:30:00,228.0,228.67,227.94,228.42,85464.0,207.489,208.0987,207.4344,207.8712,85464.0
2021-05-07 11:00:00,228.46,229.36,228.46,229.31,81172.0,207.9076,208.7266,207.9076,208.6811,81172.0
2021-05-07 11:30:00,229.25,229.49,228.85,229.0,70689.0,208.6265,208.845,208.2625,208.399,70689.0
2021-05-07 12:00:00,229.0,229.15,228.5,228.74,72639.0,208.399,208.5355,207.944,208.1624,72639.0
2021-05-07 12:30:00,228.75,229.3,228.63,229.18,57176.0,208.1715,208.672,208.0623,208.5628,57176.0
2021-05-07 13:00:00,229.21,229.59,229.14,229.43,85940.0,208.5901,208.936,208.5264,208.7904,85940.0
2021-05-07 13:30:00,229.44,229.88,229.44,229.81,59032.0,208.7995,209.1999,208.7995,209.1362,59032.0
2021-05-07 14:00:00,229.85,229.97,229.61,229.84,84659.0,209.1726,209.2818,208.9542,209.1635,84659.0
2021-05-07 14:30:00,229.86,229.92,228.84,229.01,84881.0,209.1817,209.2363,208.2534,208.4081,84881.0
2021-05-07 15:00:00,229.01,229.21,228.86,229.04,82123.0,208.4081,208.5901,208.2716,208.4354,82123.0
2021-05-07 15:30:00,229.08,229.59,228.88,229.48,228192.0,208.4718,208.936,208.2898,208.8359,228192.0
2021-05-10 09:30:00,230.13,231.26,229.87,230.39,126353.0,209.4274,210.4557,209.1908,209.664,126353.0
2021-05-10 10:00:00,230.46,230.98,230.13,230.47,81561.0,209.7277,210.2009,209.4274,209.7368,81561.0
2021-05-10 10:30:00,230.49,230.82,229.12,229.57,180815.0,209.755,210.0553,208.5082,208.9178,180815.0
2021-05-10 11:00:00,229.69,231.02,229.59,230.9,56493.0,209.027,210.2373,208.936,210.1281,56493.0
2021-05-10 11:30:00,230.93,231.05,230.25,230.58,61466.0,210.1554,210.2646,209.5366,209.8369,61466.0
2021-05-10 12:00:00,230.59,231.01,230.39,230.39,29934.0,209.846,210.2282,209.664,209.664,29934.0
2021-05-10 12:30:00,230.31,230.66,230.23,230.56,45388.0,209.5912,209.9097,209.5184,209.8187,45388.0
2021-05-10 13:00:00,230.59,230.97,230.49,230.71,63961.0,209.846,210.1918,209.755,209.9552,63961.0
2021-05-10 13:30:00,230.73,230.97,230.56,230.57,55509.0,209.9734,210.1918,209.8187,209.8278,55509.0
2021-05-10 14:00:00,230.59,230.59,229.37,229.52,46431.0,209.846,209.846,208.7357,208.8723,46431.0
2021-05-10 14:30:00,229.45,229.47,228.63,228.8,77501.0,208.8086,208.8268,208.0623,208.217,77501.0
2021-05-10 15:00:00,228.77,229.26,228.52,229.03,56212.0,208.1897,208.6356,207.9622,208.4263,56212.0
2021-05-10 15:30:00,229.0,229.25,228.24,228.35,201840.0,208.399,208.6265,207.7074,207.8075,201840.0
2021-05-11 09:30:00,226.81,227.74,225.68,227.37,137512.0,206.406,207.2524,205.3777,206.9157,137512.0
2021-05-11 10:00:00,227.42,227.81,224.86,225.27,124249.0,206.9612,207.3161,204.6315,205.0046,124249.0
2021-05-11 10:30:00,225.27,225.35,223.86,224.71,93113.0,205.0046,205.0774,203.7214,204.495,93113.0
2021-05-11 11:00:00,224.7,225.97,224.18,225.97,46221.0,204.4859,205.6416,204.0126,205.6416,46221.0
2021-05-11 11:30:00,226.01,226.61,225.68,226.35,47215.0,205.678,206.224,205.3777,205.9874,47215.0
2021-05-11 12:00:00,226.28,226.43,225.94,225.99,34809.0,205.9237,206.0602,205.6143,205.6598,34809.0
2021-05-11 12:30:00,225.98,226.01,225.38,225.69,35801.0,205.6507,205.678,205.1047,205.3868,35801.0
2021-05-11 13:00:00,225.68,226.56,225.57,226.56,40263.0,205.3777,206.1785,205.2776,206.1785,40263.0
2021-05-11 13:30:00,226.61,226.86,226.45,226.77,34869.0,206.224,206.4515,206.0784,206.3696,34869.0
2021-05-11 14:00:00,226.93,227.11,226.22,226.66,53761.0,206.5153,206.6791,205.8691,206.2695,53761.0
2021-05-11 14:30:00,226.72,227.07,226.13,226.86,40921.0,206.3241,206.6427,205.7872,206.4515,40921.0
2021-05-11 15:00:00,226.95,227.01,226.3,226.68,39963.0,206.5335,206.5881,205.9419,206.2877,39963.0
2021-05-11 15:30:00,226.65,226.82,225.8,226.6,157875.0,206.2604,206.4151,205.4869,206.2149,157875.0
2021-05-12 09:30:00,225.88,226.34,224.59,225.08,166686.0,205.5597,205.9783,204.3858,204.8317,166686.0
2021-05-12 10:00:00,225.07,225.34,224.48,224.53,65723.0,204.8226,205.0683,204.2857,204.3312,65723.0
2021-05-12 10:30:00,224.56,224.73,223.86,224.46,90411.0,204.3585,204.5132,203.7214,204.2675,90411.0
2021-05-12 11:00:00,224.45,224.48,223.86,224.04,41426.0,204.2584,204.2857,203.7214,203.8852,41426.0
2021-05-12 11:30:00,224.1,224.21,223.02,223.18,54710.0,203.9398,204.0399,202.957,203.1026,54710.0
2021-05-12 12:00:00,223.2,223.34,222.3,223.0,81648.0,203.1208,203.2482,202.3018,202.9388,81648.0
2021-05-12 12:30:00,222.94,223.06,222.39,222.58,42932.0,202.8842,202.9934,202.3837,202.5566,42932.0
2021-05-12 13:00:00,222.55,223.0,222.45,222.49,56180.0,202.5293,202.9388,202.4383,202.4747,56180.0
2021-05-12 13:30:00,222.47,222.87,222.32,222.81,48376.0,202.4565,202.8205,202.32,202.7659,48376.0
2021-05-12 14:00:00,222.8,222.95,222.29,222.33,49519.0,202.7568,202.8933,202.2927,202.3291,49519.0
2021-05-12 14:30:00,222.28,223.57,222.14,223.48,133542.0,202.2836,203.4575,202.1562,203.3756,133542.0
2021-05-12 15:00:00,223.4,223.48,222.3,222.3,84404.0,203.3028,203.3756,202.3018,202.3018,84404.0
2021-05-12 15:30:00,222.31,222.97,221.9,221.95,384446.0,202.3109,202.9115,201.9378,201.9833,384446.0
2021-05-13 09:30:00,222.0,224.13,222.0,223.5,194785.0,202.0288,203.9671,202.0288,203.3938,194785.0
2021-05-13 10:00:00,223.5,224.59,223.5,224.0,83864.0,203.3938,204.3858,203.3938,203.8488,83864.0
2021-05-13 10:30:00,224.06,224.79,224.02,224.53,75558.0,203.9034,204.5678,203.867,204.3312,75558.0
2021-05-13 11:00:00,224.5,224.77,224.24,224.37,64377.0,204.3039,204.5496,204.0672,204.1856,64377.0
2021-05-13 11:30:00,224.38,225.41,224.29,225.02,64395.0,204.1947,205.132,204.1127,204.7771,64395.0
2021-05-13 12:00:00,225.0,225.77,224.77,225.7,67151.0,204.7589,205.4596,204.5496,205.3959,67151.0
2021-05-13 12:30:00,225.72,226.13,225.08,225.44,42291.0,205.4141,205.7872,204.8317,205.1593,42291.0
2021-05-13 13:00:00,225.43,225.53,224.79,225.05,31397.0,205.1502,205.2412,204.5678,204.8044,31397.0
2021-05-13 13:30:00,225.17,225.36,224.76,225.12,80420.0,204.9136,205.0865,204.5405,204.8681,80420.0
2021-05-13 14:00:00,225.08,226.18,225.05,226.15,37005.0,204.8317,205.8327,204.8044,205.8054,37005.0
2021-05-13 14:30:00,226.16,226.68,226.0,226.24,47007.0,205.8145,206.2877,205.6689,205.8873,47007.0
2021-05-13 15:00:00,226.24,226.55,225.96,226.37,62540.0,205.8873,206.1694,205.6325,206.0056,62540.0
2021-05-13 15:30:00,226.36,226.61,225.15,225.15,235844.0,205.9965,206.224,204.8954,204.8954,235844.0
2021-05-14 09:30:00,226.76,228.61,225.83,228.59,145069.0,206.3605,208.0441,205.5142,208.0259,145069.0
2021-05-14 10:00:00,228.55,228.7,227.61,227.65,68370.0,207.9895,208.126,207.1341,207.1705,68370.0
2021-05-14 10:30:00,227.68,228.53,227.15,228.48,84949.0,207.1978,207.9713,206.7155,207.9258,84949.0
2021-05-14 11:00:00,228.5,228.8,228.18,228.62,66756.0,207.944,208.217,207.6528,208.0532,66756.0
2021-05-14 11:30:00,228.69,229.21,228.43,228.63,46096.0,208.1169,208.5901,207.8803,208.0623,46096.0
2021-05-14 12:00:00,228.69,229.08,228.49,229.02,33305.0,208.1169,208.4718,207.9349,208.4172,33305.0
2021-05-14 12:30:00,229.13,229.37,228.92,229.2,38126.0,208.5173,208.7357,208.3262,208.581,38126.0
2021-05-14 13:00:00,229.21,229.28,228.91,228.98,40429.0,208.5901,208.6538,208.3171,208.3808,40429.0
2021-05-14 13:30:00,229.02,229.19,228.73,228.87,37524.0,208.4172,208.5719,208.1533,208.2807,37524.0
2021-05-14 14:00:00,228.89,229.14,228.79,229.0,47079.0,208.2989,208.5264,208.2079,208.399,47079.0
2021-05-14 14:30:00,229.03,229.12,228.48,228.65,48194.0,208.4263,208.5082,207.9258,208.0805,48194.0
2021-05-14 15:00:00,228.66,228.74,228.31,228.32,56867.0,208.0896,208.1624,207.7711,207.7802,56867.0
2021-05-14 15:30:00,228.37,228.43,227.73,227.8,195822.0,207.8257,207.8803,207.2433,207.307,195822.0
2021-05-17 09:30:00,226.71,227.31,224.75,225.6,156988.0,206.315,206.8611,204.5314,205.3049,156988.0
2021-05-17 10:00:00,225.6,226.08,224.82,224.83,66877.0,205.3049,205.7417,204.5951,204.6042,66877.0
2021-05-17 10:30:00,224.88,225.09,224.09,224.38,111948.0,204.6497,204.8408,203.9307,204.1947,111948.0
2021-05-17 11:00:00,224.41,225.32,224.21,224.54,71974.0,204.222,205.0501,204.0399,204.3403,71974.0
2021-05-17 11:30:00,224.55,224.96,224.34,224.62,54009.0,204.3494,204.7225,204.1582,204.4131,54009.0
2021-05-17 12:00:00,224.59,225.03,224.33,224.94,80859.0,204.3858,204.7862,204.1491,204.7043,80859.0
2021-05-17 12:30:00,224.88,225.37,224.78,224.97,44197.0,204.6497,205.0956,204.5587,204.7316,44197.0
2021-05-17 13:00:00,224.99,225.21,224.76,224.98,57920.0,204.7498,204.95,204.5405,204.7407,57920.0
2021-05-17 13:30:00,225.01,225.35,224.9,225.28,38510.0,204.768,205.0774,204.6679,205.0137,38510.0
2021-05-17 14:00:00,225.21,225.37,224.36,224.98,76473.0,204.95,205.0956,204.1765,204.7407,76473.0
2021-05-17 14:30:00,224.98,225.03,224.11,224.7,111188.0,204.7407,204.7862,203.9489,204.4859,111188.0
2021-05-17 15:00:00,224.7,224.89,224.25,224.65,97611.0,204.4859,204.6588,204.0763,204.4404,97611.0
2021-05-17 15:30:00,224.62,224.89,224.29,224.83,255196.0,204.4131,204.6588,204.1127,204.6042,255196.0
2021-05-18 09:30:00,225.0,225.23,222.37,222.5,201473.0,204.7589,204.9682,202.3655,202.4838,201473.0
2021-05-18 10:00:00,222.51,222.97,221.98,222.92,120755.0,202.4929,202.9115,202.0106,202.866,120755.0
2021-05-18 10:30:00,222.89,223.25,222.55,223.06,110193.0,202.8387,203.1663,202.5293,202.9934,110193.0
2021-05-18 11:00:00,223.06,223.44,222.83,223.07,81773.0,202.9934,203.3392,202.7841,203.0025,81773.0
2021-05-18 11:30:00,223.06,223.23,222.67,222.69,57664.0,202.9934,203.1481,202.6385,202.6567,57664.0
2021-05-18 12:00:00,222.66,223.28,222.58,223.19,101785.0,202.6294,203.1936,202.5566,203.1117,101785.0
2021-05-18 12:30:00,223.17,223.71,223.05,223.18,61337.0,203.0935,203.5849,202.9843,203.1026,61337.0
2021-05-18 13:00:00,223.21,223.36,223.05,223.3,29621.0,203.1299,203.2664,202.9843,203.2118,29621.0
2021-05-18 13:30:00,223.32,223.79,223.14,223.63,51929.0,203.23,203.6577,203.0662,203.5121,51929.0
2021-05-18 14:00:00,223.59,223.79,223.17,223.39,39264.0,203.4757,203.6577,203.0935,203.2937,39264.0
2021-05-18 14:30:00,223.35,223.46,222.75,223.46,82276.0,203.2573,203.3574,202.7113,203.3574,82276.0
2021-05-18 15:00:00,223.36,223.72,223.24,223.44,61324.0,203.2664,203.594,203.1572,203.3392,61324.0
2021-05-18 15:30:00,223.45,224.03,222.35,222.43,298834.0,203.3483,203.8761,202.3473,202.4201,298834.0
2021-05-19 09:30:00,220.26,220.8,218.57,220.25,151557.0,200.4453,200.9367,198.9073,200.4362,151557.0
2021-05-19 10:00:00,219.99,220.35,218.02,219.94,302448.0,200.1996,200.5272,198.4068,200.1541,302448.0
2021-05-19 10:30:00,219.86,220.46,218.97,220.18,171858.0,200.0813,200.6273,199.2713,200.3725,171858.0
2021-05-19 11:00:00,220.1,220.95,219.9,220.9,143897.0,200.2997,201.0732,200.1177,201.0277,143897.0
2021-05-19 11:30:00,220.89,221.34,220.17,220.98,101419.0,201.0186,201.4281,200.3634,201.1005,101419.0
2021-05-19 12:00:00,220.99,221.83,220.78,221.37,90703.0,201.1096,201.8741,200.9185,201.4554,90703.0
2021-05-19 12:30:00,221.37,221.99,221.3,221.72,57962.0,201.4554,202.0197,201.3917,201.7739,57962.0
2021-05-19 13:00:00,221.72,222.32,221.68,221.82,70504.0,201.7739,202.32,201.7375,201.8649,70504.0
2021-05-19 13:30:00,221.81,221.92,221.39,221.76,72748.0,201.8558,201.956,201.4736,201.8103,72748.0
2021-05-19 14:00:00,221.67,221.98,220.48,221.55,67278.0,201.7284,202.0106,200.6455,201.6192,67278.0
2021-05-19 14:30:00,221.49,221.78,220.76,221.18,89604.0,201.5646,201.8285,200.9003,201.2825,89604.0
2021-05-19 15:00:00,221.19,222.09,220.83,221.96,73661.0,201.2916,202.1107,200.964,201.9924,73661.0
2021-05-19 15:30:00,221.94,222.34,221.25,222.34,256080.0,201.9742,202.3382,201.3462,202.3382,256080.0
2021-05-20 09:30:00,222.02,222.34,220.22,221.66,207067.0,202.047,202.3382,200.4089,201.7193,207067.0
2021-05-20 10:00:00,221.59,221.99,221.3,221.44,58566.0,201.6556,202.0197,201.3917,201.5191,58566.0
2021-05-20 10:30:00,221.5,222.33,221.36,222.19,98747.0,201.5737,202.3291,201.4463,202.2017,98747.0
2021-05-20 11:00:00,222.26,222.66,222.0,222.34,53556.0,202.2654,202.6294,202.0288,202.3382,53556.0
2021-05-20 11:30:00,222.34,222.9,222.33,222.53,44206.0,202.3382,202.8478,202.3291,202.5111,44206.0
2021-05-20 12:00:00,222.51,222.52,221.73,221.74,63265.0,202.4929,202.502,201.783,201.7921,63265.0
2021-05-20 12:30:00,221.78,221.94,221.51,221.59,93594.0,201.8285,201.9742,201.5828,201.6556,93594.0
2021-05-20 13:00:00,221.57,222.01,221.3,221.98,37003.0,201.6374,202.0379,201.3917,202.0106,37003.0
2021-05-20 13:30:00,221.91,222.33,221.66,221.84,52379.0,201.9469,202.3291,201.7193,201.8832,52379.0
2021-05-20 14:00:00,221.9,222.01,221.69,222.01,52582.0,201.9378,202.0379,201.7466,202.0379,52582.0
2021-05-20 14:30:00,222.04,222.31,221.77,222.0,65982.0,202.0652,202.3109,201.8194,202.0288,65982.0
2021-05-20 15:00:00,222.03,222.93,221.84,222.9,87357.0,202.0561,202.8751,201.8832,202.8478,87357.0
2021-05-20 15:30:00,222.88,222.88,221.76,222.03,208227.0,202.8296,202.8296,201.8103,202.0561,208227.0
2021-05-21 09:30:00,223.01,224.38,222.26,223.6,204128.0,202.9479,204.1947,202.2654,203.4848,204128.0
2021-05-21 10:00:00,223.64,223.64,222.94,223.04,91487.0,203.5212,203.5212,202.8842,202.9752,91487.0
2021-05-21 10:30:00,222.94,223.32,222.77,223.2,64952.0,202.8842,203.23,202.7295,203.1208,64952.0
2021-05-21 11:00:00,223.21,223.66,223.03,223.1,108344.0,203.1299,203.5394,202.9661,203.0298,108344.0
2021-05-21 11:30:00,223.1,223.43,222.71,222.97,117889.0,203.0298,203.3301,202.6749,202.9115,117889.0
2021-05-21 12:00:00,222.95,223.03,222.11,222.16,112334.0,202.8933,202.9661,202.1289,202.1744,112334.0
2021-05-21 12:30:00,222.13,222.22,221.32,221.57,48972.0,202.1471,202.229,201.4099,201.6374,48972.0
2021-05-21 13:00:00,221.57,221.86,221.33,221.84,52448.0,201.6374,201.9014,201.419,201.8832,52448.0
2021-05-21 13:30:00,221.83,222.15,221.74,222.04,80616.0,201.8741,202.1653,201.7921,202.0652,80616.0
2021-05-21 14:00:00,222.07,222.38,221.97,222.04,67250.0,202.0925,202.3746,202.0015,202.0652,67250.0
2021-05-21 14:30:00,222.09,222.15,221.72,222.0,64510.0,202.1107,202.1653,201.7739,202.0288,64510.0
2021-05-21 15:00:00,222.01,222.42,221.89,222.07,83971.0,202.0379,202.411,201.9287,202.0925,83971.0
2021-05-21 15:30:00,222.1,222.14,221.23,221.46,355695.0,202.1198,202.1562,201.328,201.5373,355695.0
2021-05-24 09:30:00,222.52,223.32,221.91,222.99,134660.0,202.502,203.23,201.9469,202.9297,134660.0
2021-05-24 10:00:00,223.03,223.34,222.54,222.94,71235.0,202.9661,203.2482,202.5202,202.8842,71235.0
2021-05-24 10:30:00,222.97,223.35,222.9,223.23,83124.0,202.9115,203.2573,202.8478,203.1481,83124.0
2021-05-24 11:00:00,223.23,223.3,222.55,223.27,63746.0,203.1481,203.2118,202.5293,203.1845,63746.0
2021-05-24 11:30:00,223.28,223.28,222.88,223.11,53986.0,203.1936,203.1936,202.8296,203.0389,53986.0
2021-05-24 12:00:00,223.05,223.08,222.51,222.53,59735.0,202.9843,203.0116,202.4929,202.5111,59735.0
2021-05-24 12:30:00,222.57,223.05,222.49,222.9,77363.0,202.5475,202.9843,202.4747,202.8478,77363.0
2021-05-24 13:00:00,222.9,223.26,222.81,223.26,63735.0,202.8478,203.1754,202.7659,203.1754,63735.0
2021-05-24 13:30:00,223.25,223.59,223.19,223.4,60156.0,203.1663,203.4757,203.1117,203.3028,60156.0
2021-05-24 14:00:00,223.4,223.88,223.4,223.7,62016.0,203.3028,203.7396,203.3028,203.5758,62016.0
2021-05-24 14:30:00,223.7,224.03,223.49,223.64,66403.0,203.5758,203.8761,203.3847,203.5212,66403.0
2021-05-24 15:00:00,223.64,223.95,223.63,223.8,87445.0,203.5212,203.8033,203.5121,203.6668,87445.0
2021-05-24 15:30:00,223.79,224.39,223.52,223.65,245802.0,203.6577,204.2038,203.412,203.5303,245802.0
2021-05-25 09:30:00,224.45,225.35,223.65,225.1,137471.0,204.2584,205.0774,203.5303,204.8499,137471.0
2021-05-25 10:00:00,225.18,225.39,224.53,224.71,84363.0,204.9227,205.1138,204.3312,204.495,84363.0
2021-05-25 10:30:00,224.68,224.76,224.3,224.53,61426.0,204.4677,204.5405,204.1218,204.3312,61426.0
2021-05-25 11:00:00,224.59,224.69,224.02,224.06,91360.0,204.3858,204.4768,203.867,203.9034,91360.0
2021-05-25 11:30:00,224.03,224.44,223.72,224.44,78219.0,203.8761,204.2493,203.594,204.2493,78219.0
2021-05-25 12:00:00,224.41,224.96,224.34,224.65,56912.0,204.222,204.7225,204.1582,204.4404,56912.0
2021-05-25 12:30:00,224.66,224.79,224.3,224.34,55361.0,204.4495,204.5678,204.1218,204.1582,55361.0
2021-05-25 13:00:00,224.36,224.36,222.98,223.26,133764.0,204.1765,204.1765,202.9206,203.1754,133764.0
2021-05-25 13:30:00,223.28,223.34,222.7,222.94,74380.0,203.1936,203.2482,202.6658,202.8842,74380.0
2021-05-25 14:00:00,222.95,222.98,222.25,222.3,75154.0,202.8933,202.9206,202.2563,202.3018,75154.0
2021-05-25 14:30:00,222.26,222.75,222.18,222.49,88129.0,202.2654,202.7113,202.1926,202.4747,88129.0
2021-05-25 15:00:00,222.49,222.68,222.33,222.46,151262.0,202.4747,202.6476,202.3291,202.4474,151262.0
2021-05-25 15:30:00,222.47,222.48,221.78,222.03,304912.0,202.4565,202.4656,201.8285,202.0561,304912.0
2021-05-26 09:30:00,224.36,224.82,222.24,222.91,257061.0,204.1765,204.5951,202.2472,202.8569,257061.0
2021-05-26 10:00:00,222.92,223.44,222.49,222.54,117085.0,202.866,203.3392,202.4747,202.5202,117085.0
2021-05-26 10:30:00,222.59,222.87,221.89,221.99,114233.0,202.5657,202.8205,201.9287,202.0197,114233.0
2021-05-26 11:00:00,222.06,222.53,221.83,222.03,84933.0,202.0834,202.5111,201.8741,202.0561,84933.0
2021-05-26 11:30:00,222.07,223.03,221.91,222.75,82464.0,202.0925,202.9661,201.9469,202.7113,82464.0
2021-05-26 12:00:00,222.75,223.42,222.72,223.24,72033.0,202.7113,203.321,202.684,203.1572,72033.0
2021-05-26 12:30:00,223.23,223.79,223.23,223.75,53864.0,203.1481,203.6577,203.1481,203.6213,53864.0
2021-05-26 13:00:00,223.66,223.85,223.41,223.65,52455.0,203.5394,203.7123,203.3119,203.5303,52455.0
2021-05-26 13:30:00,223.58,223.86,223.31,223.5,60033.0,203.4666,203.7214,203.2209,203.3938,60033.0
2021-05-26 14:00:00,223.42,223.78,223.42,223.73,53998.0,203.321,203.6486,203.321,203.6031,53998.0
2021-05-26 14:30:00,223.76,223.77,223.17,223.19,56244.0,203.6304,203.6395,203.0935,203.1117,56244.0
2021-05-26 15:00:00,223.16,223.57,223.11,223.45,81489.0,203.0844,203.4575,203.0389,203.3483,81489.0
2021-05-26 15:30:00,223.47,224.06,223.18,223.53,608554.0,203.3665,203.9034,203.1026,203.4211,608554.0
2021-05-27 09:30:00,223.74,225.13,223.12,224.73,204357.0,204.5853,205.8563,204.0184,205.4905,204357.0
2021-05-27 10:00:00,224.7,224.74,223.43,224.08,102684.0,205.4631,205.4997,204.3018,204.8962,102684.0
2021-05-27 10:30:00,224.08,225.04,223.89,224.69,72302.0,204.8962,205.774,204.7224,205.4539,72302.0
2021-05-27 11:00:00,224.66,225.0,224.32,224.63,77647.0,205.4265,205.7374,205.1156,205.3991,77647.0
2021-05-27 11:30:00,224.56,224.99,224.32,224.88,71124.0,205.3351,205.7283,205.1156,205.6277,71124.0
2021-05-27 12:00:00,224.88,225.4,224.84,225.23,90120.0,205.6277,206.1032,205.5911,205.9477,90120.0
2021-05-27 12:30:00,225.23,225.44,224.86,224.86,53924.0,205.9477,206.1397,205.6094,205.6094,53924.0
2021-05-27 13:00:00,224.87,225.06,224.67,225.06,66565.0,205.6185,205.7923,205.4357,205.7923,66565.0
2021-05-27 13:30:00,225.03,225.03,224.57,224.84,59411.0,205.7648,205.7648,205.3442,205.5911,59411.0
2021-05-27 14:00:00,224.83,224.83,224.35,224.59,57448.0,205.582,205.582,205.143,205.3625,57448.0
2021-05-27 14:30:00,224.59,224.7,224.33,224.63,63450.0,205.3625,205.4631,205.1248,205.3991,63450.0
2021-05-27 15:00:00,224.61,224.62,224.31,224.47,98729.0,205.3808,205.3899,205.1065,205.2528,98729.0
2021-05-27 15:30:00,224.51,224.7,223.87,223.91,303953.0,205.2894,205.4631,204.7041,204.7407,303953.0
2021-05-28 09:30:00,225.28,225.48,224.35,225.26,94937.0,205.9934,206.1763,205.143,205.9751,94937.0
2021-05-28 10:00:00,225.21,225.35,224.47,224.49,55153.0,205.9294,206.0574,205.2528,205.2711,55153.0
2021-05-28 10:30:00,224.53,225.42,224.52,225.28,68517.0,205.3076,206.1214,205.2985,205.9934,68517.0
2021-05-28 11:00:00,225.33,225.49,225.18,225.26,48303.0,206.0391,206.1855,205.902,205.9751,48303.0
2021-05-28 11:30:00,225.3,225.46,224.97,225.28,60896.0,206.0117,206.158,205.71,205.9934,60896.0
2021-05-28 12:00:00,225.24,225.81,225.2,225.58,54504.0,205.9569,206.4781,205.9203,206.2677,54504.0
2021-05-28 12:30:00,225.57,225.62,224.82,224.89,51324.0,206.2586,206.3043,205.5728,205.6368,51324.0
2021-05-28 13:00:00,224.89,225.0,224.73,224.92,49997.0,205.6368,205.7374,205.4905,205.6643,49997.0
2021-05-28 13:30:00,224.93,225.16,224.84,225.16,36430.0,205.6734,205.8837,205.5911,205.8837,36430.0
2021-05-28 14:00:00,225.14,225.16,224.82,224.99,38523.0,205.8654,205.8837,205.5728,205.7283,38523.0
2021-05-28 14:30:00,224.95,225.33,224.95,225.2,44093.0,205.6917,206.0391,205.6917,205.9203,44093.0
2021-05-28 15:00:00,225.18,225.29,224.88,225.12,44591.0,205.902,206.0026,205.6277,205.8471,44591.0
2021-05-28 15:30:00,225.11,225.33,224.58,224.77,211005.0,205.838,206.0391,205.3534,205.5271,211005.0
2021-06-01 09:30:00,226.35,227.35,226.18,226.85,168495.0,206.9718,207.8862,206.8164,207.429,168495.0
2021-06-01 10:00:00,226.91,227.22,226.79,227.03,87341.0,207.4839,207.7673,207.3742,207.5936,87341.0
2021-06-01 10:30:00,227.04,227.38,226.56,226.81,88085.0,207.6028,207.9136,207.1638,207.3924,88085.0
2021-06-01 11:00:00,226.84,227.02,226.66,226.71,55319.0,207.4199,207.5845,207.2553,207.301,55319.0
2021-06-01 11:30:00,226.7,226.7,226.17,226.22,42138.0,207.2919,207.2919,206.8072,206.853,42138.0
2021-06-01 12:00:00,226.21,226.33,225.75,226.2,60747.0,206.8438,206.9535,206.4232,206.8347,60747.0
2021-06-01 12:30:00,226.17,226.24,225.83,225.88,71732.0,206.8072,206.8712,206.4963,206.5421,71732.0
2021-06-01 13:00:00,225.87,225.93,225.35,225.35,43030.0,206.5329,206.5878,206.0574,206.0574,43030.0
2021-06-01 13:30:00,225.34,225.42,225.05,225.24,72219.0,206.0483,206.1214,205.7831,205.9569,72219.0
2021-06-01 14:00:00,225.22,225.92,225.14,225.83,79311.0,205.9386,206.5786,205.8654,206.4963,79311.0
2021-06-01 14:30:00,225.8,225.92,225.61,225.82,46051.0,206.4689,206.5786,206.2952,206.4872,46051.0
2021-06-01 15:00:00,225.88,225.89,225.35,225.61,75175.0,206.5421,206.5512,206.0574,206.2952,75175.0
2021-06-01 15:30:00,225.61,225.61,224.94,225.14,260811.0,206.2952,206.2952,205.6825,205.8654,260811.0
2021-06-02 09:30:00,224.24,225.97,223.69,225.76,209017.0,205.0425,206.6244,204.5396,206.4323,209017.0
2021-06-02 10:00:00,225.82,226.11,225.43,225.77,94833.0,206.4872,206.7524,206.1306,206.4415,94833.0
2021-06-02 10:30:00,225.78,226.08,225.67,226.04,69458.0,206.4506,206.7249,206.35,206.6884,69458.0
2021-06-02 11:00:00,226.03,226.35,225.43,225.52,93297.0,206.6792,206.9718,206.1306,206.2129,93297.0
2021-06-02 11:30:00,225.51,225.65,224.84,224.86,63372.0,206.2037,206.3318,205.5911,205.6094,63372.0
2021-06-02 12:00:00,224.84,224.96,224.47,224.57,41808.0,205.5911,205.7008,205.2528,205.3442,41808.0
2021-06-02 12:30:00,224.54,224.61,224.32,224.35,49602.0,205.3168,205.3808,205.1156,205.143,49602.0
2021-06-02 13:00:00,224.34,224.81,224.34,224.81,56195.0,205.1339,205.5637,205.1339,205.5637,56195.0
2021-06-02 13:30:00,224.82,225.04,224.75,224.97,45786.0,205.5728,205.774,205.5088,205.71,45786.0
2021-06-02 14:00:00,225.0,225.0,224.26,224.28,80824.0,205.7374,205.7374,205.0608,205.079,80824.0
2021-06-02 14:30:00,224.29,225.02,224.27,224.93,54060.0,205.0882,205.7557,205.0699,205.6734,54060.0
2021-06-02 15:00:00,224.9,225.12,224.73,224.79,70909.0,205.646,205.8471,205.4905,205.5454,70909.0
2021-06-02 15:30:00,224.78,224.9,224.4,224.45,261772.0,205.5362,205.646,205.1888,205.2345,261772.0
2021-06-03 09:30:00,223.47,224.19,222.88,223.03,120852.0,204.3384,204.9967,203.7989,203.9361,120852.0
2021-06-03 10:00:00,223.0,223.76,222.9,223.5,75791.0,203.9086,204.6036,203.8172,204.3658,75791.0
2021-06-03 10:30:00,223.54,224.79,223.47,224.78,108475.0,204.4024,205.5454,204.3384,205.5362,108475.0
2021-06-03 11:00:00,224.78,226.46,224.6,226.38,106402.0,205.5362,207.0724,205.3716,206.9993,106402.0
2021-06-03 11:30:00,226.41,226.71,226.13,226.58,65821.0,207.0267,207.301,206.7707,207.1821,65821.0
2021-06-03 12:00:00,226.59,226.81,226.34,226.68,54098.0,207.1913,207.3924,206.9627,207.2736,54098.0
2021-06-03 12:30:00,226.72,226.74,225.82,225.89,71240.0,207.3101,207.3284,206.4872,206.5512,71240.0
2021-06-03 13:00:00,225.89,225.98,225.61,225.85,41007.0,206.5512,206.6335,206.2952,206.5146,41007.0
2021-06-03 13:30:00,225.78,226.04,225.71,225.79,47899.0,206.4506,206.6884,206.3866,206.4598,47899.0
2021-06-03 14:00:00,225.81,225.85,225.38,225.65,65486.0,206.4781,206.5146,206.0849,206.3318,65486.0
2021-06-03 14:30:00,225.63,225.84,225.56,225.62,42189.0,206.3135,206.5055,206.2495,206.3043,42189.0
2021-06-03 15:00:00,225.58,225.99,225.51,225.7,63391.0,206.2677,206.6426,206.2037,206.3775,63391.0
2021-06-03 15:30:00,225.68,225.82,224.9,224.98,225027.0,206.3592,206.4872,205.646,205.7191,225027.0
2021-06-04 09:30:00,226.28,227.1,225.73,225.8,140804.0,206.9078,207.6576,206.4049,206.4689,140804.0
2021-06-04 10:00:00,225.88,225.88,224.97,225.04,82753.0,206.5421,206.5421,205.71,205.774,82753.0
2021-06-04 10:30:00,225.02,225.51,224.75,225.36,57126.0,205.7557,206.2037,205.5088,206.0666,57126.0
2021-06-04 11:00:00,225.35,225.5,224.94,225.03,60021.0,206.0574,206.1946,205.6825,205.7648,60021.0
2021-06-04 11:30:00,225.05,225.28,224.53,224.86,62984.0,205.7831,205.9934,205.3076,205.6094,62984.0
2021-06-04 12:00:00,224.82,225.2,224.81,225.04,38912.0,205.5728,205.9203,205.5637,205.774,38912.0
2021-06-04 12:30:00,225.07,225.62,225.03,225.62,47589.0,205.8014,206.3043,205.7648,206.3043,47589.0
2021-06-04 13:00:00,225.64,225.86,225.42,225.54,41939.0,206.3226,206.5238,206.1214,206.2312,41939.0
2021-06-04 13:30:00,225.55,225.72,225.39,225.53,39233.0,206.2403,206.3958,206.094,206.222,39233.0
2021-06-04 14:00:00,225.52,226.0,225.51,225.97,51968.0,206.2129,206.6518,206.2037,206.6244,51968.0
2021-06-04 14:30:00,226.0,226.07,225.59,225.65,61728.0,206.6518,206.7158,206.2769,206.3318,61728.0
2021-06-04 15:00:00,225.67,225.86,225.49,225.84,41986.0,206.35,206.5238,206.1855,206.5055,41986.0
2021-06-04 15:30:00,225.84,226.57,225.76,226.2,188810.0,206.5055,207.173,206.4323,206.8347,188810.0
2021-06-07 09:30:00,226.71,226.71,224.77,224.92,151985.0,207.301,207.301,205.5271,205.6643,151985.0
2021-06-07 10:00:00,224.89,224.96,224.38,224.38,67172.0,205.6368,205.7008,205.1705,205.1705,67172.0
2021-06-07 10:30:00,224.29,224.56,223.95,224.3,84403.0,205.0882,205.3351,204.7773,205.0973,84403.0
2021-06-07 11:00:00,224.3,224.66,224.15,224.18,64303.0,205.0973,205.4265,204.9602,204.9876,64303.0
2021-06-07 11:30:00,224.21,224.26,223.45,223.96,46545.0,205.015,205.0608,204.3201,204.7864,46545.0
2021-06-07 12:00:00,223.98,224.15,223.77,223.88,41350.0,204.8047,204.9602,204.6127,204.7133,41350.0
2021-06-07 12:30:00,223.92,223.96,223.48,223.7,65492.0,204.7499,204.7864,204.3475,204.5487,65492.0
2021-06-07 13:00:00,223.73,223.87,223.55,223.78,55579.0,204.5761,204.7041,204.4115,204.6218,55579.0
2021-06-07 13:30:00,223.8,223.91,223.61,223.68,45501.0,204.6401,204.7407,204.4664,204.5304,45501.0
2021-06-07 14:00:00,223.65,223.89,223.25,223.31,60061.0,204.503,204.7224,204.1372,204.1921,60061.0
2021-06-07 14:30:00,223.31,223.64,223.21,223.48,62964.0,204.1921,204.4938,204.1006,204.3475,62964.0
2021-06-07 15:00:00,223.48,223.58,223.07,223.15,77814.0,204.3475,204.439,203.9726,204.0458,77814.0
2021-06-07 15:30:00,223.16,223.22,222.85,222.96,231534.0,204.0549,204.1098,203.7715,203.872,231534.0
2021-06-08 09:30:00,222.73,222.92,220.8,221.06,128538.0,203.6617,203.8355,201.897,202.1347,128538.0
2021-06-08 10:00:00,221.02,221.1,219.64,219.98,129040.0,202.0981,202.1713,200.8363,201.1472,129040.0
2021-06-08 10:30:00,219.99,221.0,219.81,220.89,102416.0,201.1563,202.0798,200.9917,201.9793,102416.0
2021-06-08 11:00:00,220.93,221.5,220.92,221.28,72613.0,202.0158,202.537,202.0067,202.3359,72613.0
2021-06-08 11:30:00,221.22,222.9,221.22,222.83,94738.0,202.281,203.8172,202.281,203.7532,94738.0
2021-06-08 12:00:00,222.91,223.31,222.67,223.12,55995.0,203.8263,204.1921,203.6069,204.0184,55995.0
2021-06-08 12:30:00,223.06,223.42,223.05,223.38,63347.0,203.9635,204.2927,203.9543,204.2561,63347.0
2021-06-08 13:00:00,223.37,223.47,222.89,222.95,64517.0,204.2469,204.3384,203.808,203.8629,64517.0
2021-06-08 13:30:00,222.95,223.47,222.93,223.1,63612.0,203.8629,204.3384,203.8446,204.0001,63612.0
2021-06-08 14:00:00,223.13,223.17,222.4,222.61,139733.0,204.0275,204.0641,203.36,203.552,139733.0
2021-06-08 14:30:00,222.59,222.62,222.13,222.18,85611.0,203.5337,203.5612,203.1131,203.1588,85611.0
2021-06-08 15:00:00,222.18,222.3,221.69,221.91,116711.0,203.1588,203.2686,202.7108,202.9119,116711.0
2021-06-08 15:30:00,221.88,222.32,221.56,221.85,282069.0,202.8845,203.2868,202.5919,202.8571,282069.0
2021-06-09 09:30:00,221.58,221.59,220.31,220.88,151192.0,202.6102,202.6193,201.4489,201.9701,151192.0
2021-06-09 10:00:00,220.93,221.82,220.9,221.65,93858.0,202.0158,202.8296,201.9884,202.6742,93858.0
2021-06-09 10:30:00,221.65,221.65,220.9,221.08,78554.0,202.6742,202.6742,201.9884,202.153,78554.0
2021-06-09 11:00:00,221.09,222.05,221.0,222.03,74002.0,202.1621,203.04,202.0798,203.0217,74002.0
2021-06-09 11:30:00,221.98,222.52,221.8,222.33,62955.0,202.9759,203.4697,202.8114,203.296,62955.0
2021-06-09 12:00:00,222.3,222.35,221.89,222.14,56935.0,203.2686,203.3143,202.8937,203.1223,56935.0
2021-06-09 12:30:00,222.11,222.3,221.91,222.0,59864.0,203.0948,203.2686,202.9119,202.9942,59864.0
2021-06-09 13:00:00,222.02,222.13,221.62,221.72,60626.0,203.0125,203.1131,202.6468,202.7382,60626.0
2021-06-09 13:30:00,221.73,221.81,221.62,221.66,56446.0,202.7474,202.8205,202.6468,202.6833,56446.0
2021-06-09 14:00:00,221.7,221.87,221.48,221.82,54511.0,202.7199,202.8754,202.5188,202.8296,54511.0
2021-06-09 14:30:00,221.8,221.9,221.53,221.69,75320.0,202.8114,202.9028,202.5645,202.7108,75320.0
2021-06-09 15:00:00,221.69,222.02,221.64,221.89,89928.0,202.7108,203.0125,202.6651,202.8937,89928.0
2021-06-09 15:30:00,221.88,222.11,221.41,221.53,169737.0,202.8845,203.0948,202.4547,202.5645,169737.0
2021-06-10 09:30:00,222.33,223.17,222.04,222.16,97712.0,203.296,204.0641,203.0308,203.1405,97712.0
2021-06-10 10:00:00,222.15,222.68,221.84,222.23,86570.0,203.1314,203.616,202.8479,203.2045,86570.0
2021-06-10 10:30:00,222.25,222.25,220.85,221.01,48665.0,203.2228,203.2228,201.9427,202.089,48665.0
2021-06-10 11:00:00,221.0,221.1,220.01,220.3,112174.0,202.0798,202.1713,201.1746,201.4398,112174.0
2021-06-10 11:30:00,220.29,220.55,220.11,220.4,75456.0,201.4306,201.6684,201.266,201.5312,75456.0
2021-06-10 12:00:00,220.41,220.54,219.8,219.98,80590.0,201.5404,201.6592,200.9826,201.1472,80590.0
2021-06-10 12:30:00,220.0,220.4,219.95,220.22,52032.0,201.1655,201.5312,201.1197,201.3666,52032.0
2021-06-10 13:00:00,220.21,221.18,220.11,220.46,368111.0,201.3575,202.2444,201.266,201.5861,368111.0
2021-06-10 13:30:00,220.45,220.75,220.22,220.75,128249.0,201.5769,201.8513,201.3666,201.8513,128249.0
2021-06-10 14:00:00,220.76,220.76,220.25,220.28,110987.0,201.8604,201.8604,201.3941,201.4215,110987.0
2021-06-10 14:30:00,220.29,220.31,219.6,219.61,140684.0,201.4306,201.4489,200.7997,200.8088,140684.0
2021-06-10 15:00:00,219.61,219.92,219.42,219.84,174379.0,200.8088,201.0923,200.6351,201.0192,174379.0
2021-06-10 15:30:00,219.83,220.11,219.4,219.58,308442.0,201.01,201.266,200.6168,200.7814,308442.0
2021-06-11 09:30:00,220.83,221.89,220.8,221.51,149280.0,201.9244,202.8937,201.897,202.5462,149280.0
2021-06-11 10:00:00,221.57,221.67,220.69,220.87,93804.0,202.601,202.6925,201.7964,201.961,93804.0
2021-06-11 10:30:00,220.91,221.17,220.69,220.9,84402.0,201.9976,202.2353,201.7964,201.9884,84402.0
2021-06-11 11:00:00,220.89,221.5,220.77,221.35,99536.0,201.9793,202.537,201.8695,202.3999,99536.0
2021-06-11 11:30:00,221.34,222.07,221.32,222.0,80130.0,202.3907,203.0582,202.3725,202.9942,80130.0
2021-06-11 12:00:00,222.0,222.21,221.58,221.58,107328.0,202.9942,203.1863,202.6102,202.6102,107328.0
2021-06-11 12:30:00,221.58,221.64,221.3,221.5,55660.0,202.6102,202.6651,202.3542,202.537,55660.0
2021-06-11 13:00:00,221.5,221.8,221.43,221.78,43048.0,202.537,202.8114,202.473,202.7931,43048.0
2021-06-11 13:30:00,221.79,222.03,221.61,222.01,46385.0,202.8022,203.0217,202.6376,203.0034,46385.0
2021-06-11 14:00:00,222.01,222.07,221.76,221.97,54677.0,203.0034,203.0582,202.7748,202.9668,54677.0
2021-06-11 14:30:00,221.98,221.98,221.5,221.6,53568.0,202.9759,202.9759,202.537,202.6285,53568.0
2021-06-11 15:00:00,221.6,221.85,221.45,221.64,77311.0,202.6285,202.8571,202.4913,202.6651,77311.0
2021-06-11 15:30:00,221.63,221.63,221.06,221.34,216496.0,202.6559,202.6559,202.1347,202.3907,216496.0
2021-06-14 09:30:00,220.58,221.67,220.2,220.36,126957.0,201.6958,202.6925,201.3483,201.4946,126957.0
2021-06-14 10:00:00,220.3,221.12,220.3,221.06,62499.0,201.4398,202.1896,201.4398,202.1347,62499.0
2021-06-14 10:30:00,221.07,221.7,221.03,221.65,43694.0,202.1439,202.7199,202.1073,202.6742,43694.0
2021-06-14 11:00:00,221.65,221.85,221.24,221.31,57147.0,202.6742,202.8571,202.2993,202.3633,57147.0
2021-06-14 11:30:00,221.3,221.46,220.91,221.43,52497.0,202.3542,202.5005,201.9976,202.473,52497.0
2021-06-14 12:00:00,221.4,221.68,221.27,221.38,49352.0,202.4456,202.7016,202.3267,202.4273,49352.0
2021-06-14 12:30:00,221.39,221.51,221.07,221.15,34144.0,202.4365,202.5462,202.1439,202.217,34144.0
2021-06-14 13:00:00,221.15,221.22,220.81,220.98,42095.0,202.217,202.281,201.9061,202.0616,42095.0
2021-06-14 13:30:00,220.97,221.04,220.72,220.88,37964.0,202.0524,202.1164,201.8238,201.9701,37964.0
2021-06-14 14:00:00,220.87,221.24,220.87,221.23,31254.0,201.961,202.2993,201.961,202.2902,31254.0
2021-06-14 14:30:00,221.21,221.33,221.12,221.24,45500.0,202.2719,202.3816,202.1896,202.2993,45500.0
2021-06-14 15:00:00,221.2,221.76,221.13,221.75,79860.0,202.2627,202.7748,202.1987,202.7656,79860.0
2021-06-14 15:30:00,221.75,222.75,221.65,222.58,265427.0,202.7656,203.68,202.6742,203.5246,265427.0
2021-06-15 09:30:00,223.47,223.89,222.28,223.03,102110.0,204.3384,204.7224,203.2503,203.9361,102110.0
2021-06-15 10:00:00,223.02,223.51,222.54,223.47,83131.0,203.9269,204.375,203.488,204.3384,83131.0
2021-06-15 10:30:00,223.46,223.46,222.69,223.08,71591.0,204.3292,204.3292,203.6252,203.9818,71591.0
2021-06-15 11:00:00,223.05,223.1,222.2,222.38,96567.0,203.9543,204.0001,203.1771,203.3417,96567.0
2021-06-15 11:30:00,222.4,222.8,222.17,222.76,75197.0,203.36,203.7257,203.1497,203.6892,75197.0
2021-06-15 12:00:00,222.74,223.36,222.72,223.33,87018.0,203.6709,204.2378,203.6526,204.2104,87018.0
2021-06-15 12:30:00,223.3,223.47,223.13,223.47,70728.0,204.1829,204.3384,204.0275,204.3384,70728.0
2021-06-15 13:00:00,223.45,223.49,223.12,223.14,52787.0,204.3201,204.3567,204.0184,204.0366,52787.0
2021-06-15 13:30:00,223.13,223.24,222.9,223.12,61925.0,204.0275,204.1281,203.8172,204.0184,61925.0
2021-06-15 14:00:00,223.13,223.4,222.85,222.95,60901.0,204.0275,204.2744,203.7715,203.8629,60901.0
2021-06-15 14:30:00,222.94,223.45,222.85,223.31,62350.0,203.8538,204.3201,203.7715,204.1921,62350.0
2021-06-15 15:00:00,223.31,223.31,222.95,223.16,69518.0,204.1921,204.1921,203.8629,204.0549,69518.0
2021-06-15 15:30:00,223.16,223.21,222.64,222.94,219733.0,204.0549,204.1006,203.5794,203.8538,219733.0
2021-06-16 09:30:00,223.58,223.65,221.61,221.98,86283.0,204.439,204.503,202.6376,202.9759,86283.0
2021-06-16 10:00:00,221.84,222.05,221.43,221.8,48223.0,202.8479,203.04,202.473,202.8114,48223.0
2021-06-16 10:30:00,221.94,222.29,221.53,221.57,68628.0,202.9394,203.2594,202.5645,202.601,68628.0
2021-06-16 11:00:00,221.51,222.23,221.48,221.91,58108.0,202.5462,203.2045,202.5188,202.9119,58108.0
2021-06-16 11:30:00,221.95,222.03,221.64,221.85,57215.0,202.9485,203.0217,202.6651,202.8571,57215.0
2021-06-16 12:00:00,221.88,222.13,221.82,221.96,56626.0,202.8845,203.1131,202.8296,202.9577,56626.0
2021-06-16 12:30:00,221.96,222.05,221.71,221.96,53205.0,202.9577,203.04,202.7291,202.9577,53205.0
2021-06-16 13:00:00,221.93,221.96,221.3,221.34,57078.0,202.9302,202.9577,202.3542,202.3907,57078.0
2021-06-16 13:30:00,221.32,221.36,220.68,221.31,61509.0,202.3725,202.409,201.7872,202.3633,61509.0
2021-06-16 14:00:00,221.31,221.79,220.38,221.35,316908.0,202.3633,202.8022,201.5129,202.3999,316908.0
2021-06-16 14:30:00,221.32,222.03,220.96,221.95,229789.0,202.3725,203.0217,202.0433,202.9485,229789.0
2021-06-16 15:00:00,221.95,222.84,221.84,222.63,192924.0,202.9485,203.7623,202.8479,203.5703,192924.0
2021-06-16 15:30:00,222.62,222.67,221.94,222.01,453297.0,203.5612,203.6069,202.9394,203.0034,453297.0
2021-06-17 09:30:00,221.92,222.48,220.9,221.01,282214.0,202.9211,203.4331,201.9884,202.089,282214.0
2021-06-17 10:00:00,220.98,221.29,220.21,220.29,109912.0,202.0616,202.345,201.3575,201.4306,109912.0
2021-06-17 10:30:00,220.24,220.85,219.8,219.8,96950.0,201.3849,201.9427,200.9826,200.9826,96950.0
2021-06-17 11:00:00,219.84,219.86,219.14,219.43,129736.0,201.0192,201.0374,200.3791,200.6443,129736.0
2021-06-17 11:30:00,219.43,219.54,218.5,218.64,85233.0,200.6443,200.7448,199.7939,199.9219,85233.0
2021-06-17 12:00:00,218.57,218.58,217.16,217.44,79444.0,199.8579,199.867,198.5686,198.8246,79444.0
2021-06-17 12:30:00,217.35,218.06,217.22,218.05,133795.0,198.7423,199.3915,198.6235,199.3824,133795.0
2021-06-17 13:00:00,218.05,219.03,218.04,219.03,79723.0,199.3824,200.2785,199.3733,200.2785,79723.0
2021-06-17 13:30:00,218.98,219.22,218.65,218.83,68850.0,200.2328,200.4522,199.931,200.0956,68850.0
2021-06-17 14:00:00,218.84,219.02,218.58,218.81,64352.0,200.1048,200.2694,199.867,200.0773,64352.0
2021-06-17 14:30:00,218.81,218.81,218.41,218.53,63042.0,200.0773,200.0773,199.7116,199.8213,63042.0
2021-06-17 15:00:00,218.52,219.28,218.39,219.23,86492.0,199.8122,200.5071,199.6933,200.4614,86492.0
2021-06-17 15:30:00,219.27,219.55,218.93,219.07,382594.0,200.498,200.754,200.1871,200.3151,382594.0
2021-06-18 09:30:00,216.35,217.29,215.49,215.89,547317.0,197.8279,198.6875,197.0416,197.4073,547317.0
2021-06-18 10:00:00,215.85,216.09,214.5,215.59,139612.0,197.3707,197.5902,196.1363,197.133,139612.0
2021-06-18 10:30:00,215.53,215.9,215.14,215.41,124814.0,197.0781,197.4165,196.7215,196.9684,124814.0
2021-06-18 11:00:00,215.41,215.85,214.96,215.39,99620.0,196.9684,197.3707,196.5569,196.9501,99620.0
2021-06-18 11:30:00,215.51,216.27,215.48,216.22,73965.0,197.0599,197.7548,197.0324,197.7091,73965.0
2021-06-18 12:00:00,216.21,216.24,215.59,215.78,62778.0,197.6999,197.7274,197.133,197.3067,62778.0
2021-06-18 12:30:00,215.77,215.8,214.77,214.85,70026.0,197.2976,197.325,196.3832,196.4564,70026.0
2021-06-18 13:00:00,214.84,215.43,214.79,215.21,57937.0,196.4472,196.9867,196.4015,196.7855,57937.0
2021-06-18 13:30:00,215.22,215.47,214.97,215.31,63441.0,196.7947,197.0233,196.5661,196.877,63441.0
2021-06-18 14:00:00,215.3,215.83,215.13,215.65,66318.0,196.8678,197.3525,196.7124,197.1879,66318.0
2021-06-18 14:30:00,215.65,215.7,215.23,215.49,107720.0,197.1879,197.2336,196.8038,197.0416,107720.0
2021-06-18 15:00:00,215.45,215.8,215.05,215.71,113663.0,197.005,197.325,196.6392,197.2427,113663.0
2021-06-18 15:30:00,215.7,216.35,214.66,214.83,445044.0,197.2336,197.8279,196.2826,196.4381,445044.0
2021-06-21 09:30:00,216.03,217.15,215.57,216.7,281540.0,197.5353,198.5595,197.1147,198.148,281540.0
2021-06-21 10:00:00,216.79,218.82,216.76,218.77,114246.0,198.2303,200.0865,198.2028,200.0408,114246.0
2021-06-21 10:30:00,218.77,218.86,218.39,218.69,120996.0,200.0408,200.1231,199.6933,199.9676,120996.0
2021-06-21 11:00:00,218.72,218.75,217.73,218.35,125583.0,199.995,200.0225,199.0898,199.6567,125583.0
2021-06-21 11:30:00,218.36,218.75,218.18,218.33,65999.0,199.6659,200.0225,199.5013,199.6384,65999.0
2021-06-21 12:00:00,218.31,218.34,217.63,217.71,57114.0,199.6201,199.6476,198.9984,199.0715,57114.0
2021-06-21 12:30:00,217.7,217.89,217.6,217.87,69013.0,199.0624,199.2361,198.9709,199.2178,69013.0
2021-06-21 13:00:00,217.89,218.0,217.69,217.9,137075.0,199.2361,199.3367,199.0532,199.2452,137075.0
2021-06-21 13:30:00,217.91,218.3,217.81,218.3,95658.0,199.2544,199.611,199.1629,199.611,95658.0
2021-06-21 14:00:00,218.33,218.4,217.71,217.75,68689.0,199.6384,199.7024,199.0715,199.1081,68689.0
2021-06-21 14:30:00,217.69,217.77,217.5,217.65,53033.0,199.0532,199.1264,198.8795,199.0166,53033.0
2021-06-21 15:00:00,217.63,217.94,217.54,217.92,173200.0,198.9984,199.2818,198.9161,199.2635,173200.0
2021-06-21 15:30:00,217.89,217.94,217.2,217.44,396591.0,199.2361,199.2818,198.6052,198.8246,396591.0
2021-06-22 09:30:00,216.72,218.18,216.03,217.99,204496.0,198.1663,199.5013,197.5353,199.3275,204496.0
2021-06-22 10:00:00,218.0,218.47,217.83,218.22,61403.0,199.3367,199.7664,199.1812,199.5378,61403.0
2021-06-22 10:30:00,218.3,219.06,218.28,218.97,69340.0,199.611,200.3059,199.5927,200.2236,69340.0
2021-06-22 11:00:00,218.93,219.26,218.36,219.2,107060.0,200.1871,200.4888,199.6659,200.4339,107060.0
2021-06-22 11:30:00,219.21,219.37,218.71,218.86,73061.0,200.4431,200.5894,199.9859,200.1231,73061.0
2021-06-22 12:00:00,218.86,218.97,218.52,218.71,46724.0,200.1231,200.2236,199.8122,199.9859,46724.0
2021-06-22 12:30:00,218.71,219.04,218.61,219.0,99910.0,199.9859,200.2876,199.8945,200.2511,99910.0
2021-06-22 13:00:00,219.0,219.06,218.59,218.73,49829.0,200.2511,200.3059,199.8762,200.0042,49829.0
2021-06-22 13:30:00,218.75,218.84,218.45,218.55,45221.0,200.0225,200.1048,199.7482,199.8396,45221.0
2021-06-22 14:00:00,218.56,218.58,218.3,218.54,55022.0,199.8487,199.867,199.611,199.8305,55022.0
2021-06-22 14:30:00,218.52,218.76,218.45,218.49,53349.0,199.8122,200.0316,199.7482,199.7847,53349.0
2021-06-22 15:00:00,218.47,219.02,218.35,219.0,58846.0,199.7664,200.2694,199.6567,200.2511,58846.0
2021-06-22 15:30:00,219.0,219.13,218.58,219.01,297228.0,200.2511,200.3699,199.867,200.2602,297228.0
2021-06-23 09:30:00,219.84,220.44,218.74,220.29,256548.0,201.0192,201.5678,200.0133,201.4306,256548.0
2021-06-23 10:00:00,220.31,221.4,219.97,221.01,122776.0,201.4489,202.4456,201.138,202.089,122776.0
2021-06-23 10:30:00,220.98,221.09,220.1,220.57,118011.0,202.0616,202.1621,201.2569,201.6867,118011.0
2021-06-23 11:00:00,220.57,220.63,220.04,220.26,50748.0,201.6867,201.7415,201.202,201.4032,50748.0
2021-06-23 11:30:00,220.24,220.65,219.98,220.64,63699.0,201.3849,201.7598,201.1472,201.7507,63699.0
2021-06-23 12:00:00,220.59,221.07,220.43,220.43,61927.0,201.7049,202.1439,201.5586,201.5586,61927.0
2021-06-23 12:30:00,220.47,220.62,220.13,220.22,93841.0,201.5952,201.7324,201.2843,201.3666,93841.0
2021-06-23 13:00:00,220.22,220.36,220.01,220.31,82295.0,201.3666,201.4946,201.1746,201.4489,82295.0
2021-06-23 13:30:00,220.29,220.29,220.05,220.13,46343.0,201.4306,201.4306,201.2112,201.2843,46343.0
2021-06-23 14:00:00,220.14,220.2,219.87,219.98,76263.0,201.2935,201.3483,201.0466,201.1472,76263.0
2021-06-23 14:30:00,219.98,220.02,219.8,219.85,76702.0,201.1472,201.1837,200.9826,201.0283,76702.0
2021-06-23 15:00:00,219.84,220.09,219.77,220.03,85917.0,201.0192,201.2478,200.9551,201.1929,85917.0
2021-06-23 15:30:00,220.01,220.03,218.91,219.12,260413.0,201.1746,201.1929,200.1688,200.3608,260413.0
2021-06-24 09:30:00,219.55,219.85,218.4,218.42,144801.0,200.754,201.0283,199.7024,199.7207,144801.0
2021-06-24 10:00:00,218.43,218.5,217.63,217.98,158707.0,199.7299,199.7939,198.9984,199.3184,158707.0
2021-06-24 10:30:00,217.98,218.08,217.29,217.46,124467.0,199.3184,199.4098,198.6875,198.8429,124467.0
2021-06-24 11:00:00,217.47,217.98,217.05,217.23,115409.0,198.8521,199.3184,198.468,198.6326,115409.0
2021-06-24 11:30:00,217.22,217.71,217.21,217.31,110927.0,198.6235,199.0715,198.6143,198.7058,110927.0
2021-06-24 12:00:00,217.31,217.43,216.98,217.03,116147.0,198.7058,198.8155,198.404,198.4497,116147.0
2021-06-24 12:30:00,217.03,218.02,216.98,217.97,127753.0,198.4497,199.355,198.404,199.3093,127753.0
2021-06-24 13:00:00,217.98,218.21,217.83,218.01,193665.0,199.3184,199.5287,199.1812,199.3458,193665.0
2021-06-24 13:30:00,218.01,218.22,217.72,217.72,169357.0,199.3458,199.5378,199.0807,199.0807,169357.0
2021-06-24 14:00:00,217.75,217.85,217.35,217.75,103782.0,199.1081,199.1995,198.7423,199.1081,103782.0
2021-06-24 14:30:00,217.75,217.89,217.49,217.77,149906.0,199.1081,199.2361,198.8703,199.1264,149906.0
2021-06-24 15:00:00,217.75,218.02,217.59,218.02,165607.0,199.1081,199.355,198.9618,199.355,165607.0
2021-06-24 15:30:00,218.01,218.79,217.96,218.5,301157.0,199.3458,200.059,199.3001,199.7939,301157.0
2021-06-25 09:30:00,219.0,220.36,218.29,219.78,231611.0,200.2511,201.4946,199.6019,200.9643,231611.0
2021-06-25 10:00:00,219.78,221.16,219.76,220.9,130776.0,200.9643,202.2261,200.946,201.9884,130776.0
2021-06-25 10:30:00,220.9,220.96,220.35,220.63,75634.0,201.9884,202.0433,201.4855,201.7415,75634.0
2021-06-25 11:00:00,220.65,221.25,220.54,221.14,81389.0,201.7598,202.3084,201.6592,202.2079,81389.0
2021-06-25 11:30:00,221.15,221.21,220.58,220.58,70582.0,202.217,202.2719,201.6958,201.6958,70582.0
2021-06-25 12:00:00,220.62,220.94,220.41,220.84,113706.0,201.7324,202.025,201.5404,201.9335,113706.0
2021-06-25 12:30:00,220.87,221.25,220.61,220.81,106967.0,201.961,202.3084,201.7232,201.9061,106967.0
2021-06-25 13:00:00,220.82,221.14,220.74,221.01,79447.0,201.9153,202.2079,201.8421,202.089,79447.0
2021-06-25 13:30:00,221.03,221.5,220.91,221.37,73257.0,202.1073,202.537,201.9976,202.4182,73257.0
2021-06-25 14:00:00,221.36,221.46,221.14,221.26,65129.0,202.409,202.5005,202.2079,202.3176,65129.0
2021-06-25 14:30:00,221.24,221.24,220.71,220.81,70194.0,202.2993,202.2993,201.8147,201.9061,70194.0
2021-06-25 15:00:00,220.81,221.31,220.74,220.94,137084.0,201.9061,202.3633,201.8421,202.025,137084.0
2021-06-25 15:30:00,220.95,221.32,220.12,221.12,431839.0,202.0341,202.3725,201.2752,202.1896,431839.0
2021-06-28 09:30:00,221.25,221.52,218.79,219.7,201901.0,202.3084,202.5553,200.059,200.8911,201901.0
2021-06-28 10:00:00,219.63,219.64,218.88,219.31,107070.0,200.8271,200.8363,200.1413,200.5345,107070.0
2021-06-28 10:30:00,219.3,219.4,218.4,218.87,111174.0,200.5254,200.6168,199.7024,200.1322,111174.0
2021-06-28 11:00:00,218.87,218.91,218.12,218.31,72448.0,200.1322,200.1688,199.4464,199.6201,72448.0
2021-06-28 11:30:00,218.26,219.55,218.21,219.52,50789.0,199.5744,200.754,199.5287,200.7266,50789.0
2021-06-28 12:00:00,219.67,219.7,218.9,218.96,48381.0,200.8637,200.8911,200.1596,200.2145,48381.0
2021-06-28 12:30:00,219.01,219.21,218.8,218.87,39838.0,200.2602,200.4431,200.0682,200.1322,39838.0
2021-06-28 13:00:00,218.89,219.17,218.78,219.17,46789.0,200.1505,200.4065,200.0499,200.4065,46789.0
2021-06-28 13:30:00,219.14,219.59,219.07,219.56,46136.0,200.3791,200.7906,200.3151,200.7631,46136.0
2021-06-28 14:00:00,219.56,219.78,219.42,219.52,81577.0,200.7631,200.9643,200.6351,200.7266,81577.0
2021-06-28 14:30:00,219.53,219.68,218.96,218.96,70690.0,200.7357,200.8729,200.2145,200.2145,70690.0
2021-06-28 15:00:00,218.95,219.17,218.69,218.87,91062.0,200.2054,200.4065,199.9676,200.1322,91062.0
2021-06-28 15:30:00,218.91,219.13,218.56,219.12,242828.0,200.1688,200.3699,199.8487,200.3608,242828.0
2021-06-29 09:30:00,219.89,220.37,219.05,219.81,274442.0,201.0649,201.5038,200.2968,200.9917,274442.0
2021-06-29 10:00:00,219.89,220.38,219.45,219.67,113987.0,201.0649,201.5129,200.6625,200.8637,113987.0
2021-06-29 10:30:00,219.67,220.03,218.99,219.11,79119.0,200.8637,201.1929,200.2419,200.3517,79119.0
2021-06-29 11:00:00,219.14,219.33,218.76,219.03,89976.0,200.3791,200.5528,200.0316,200.2785,89976.0
2021-06-29 11:30:00,218.95,218.99,218.46,218.89,84295.0,200.2054,200.2419,199.7573,200.1505,84295.0
2021-06-29 12:00:00,218.84,219.26,218.73,219.21,64625.0,200.1048,200.4888,200.0042,200.4431,64625.0
2021-06-29 12:30:00,219.17,219.31,219.08,219.23,48037.0,200.4065,200.5345,200.3242,200.4614,48037.0
2021-06-29 13:00:00,219.27,219.28,218.76,218.76,38291.0,200.498,200.5071,200.0316,200.0316,38291.0
2021-06-29 13:30:00,218.81,218.89,218.55,218.74,65492.0,200.0773,200.1505,199.8396,200.0133,65492.0
2021-06-29 14:00:00,218.7,218.88,218.23,218.3,79649.0,199.9768,200.1413,199.547,199.611,79649.0
2021-06-29 14:30:00,218.29,218.35,217.95,218.19,70323.0,199.6019,199.6567,199.291,199.5104,70323.0
2021-06-29 15:00:00,218.17,218.86,218.04,218.74,71610.0,199.4921,200.1231,199.3733,200.0133,71610.0
2021-06-29 15:30:00,218.74,218.88,218.37,218.6,186508.0,200.0133,200.1413,199.675,199.8853,186508.0
2021-06-30 09:30:00,218.54,219.86,217.83,219.26,213090.0,199.8305,201.0374,199.1812,200.4888,213090.0
2021-06-30 10:00:00,219.29,220.73,219.07,220.3,176075.0,200.5162,201.833,200.3151,201.4398,176075.0
2021-06-30 10:30:00,220.34,220.61,219.93,219.96,98274.0,201.4764,201.7232,201.1015,201.1289,98274.0
2021-06-30 11:00:00,220.02,220.03,219.03,219.14,131959.0,201.1837,201.1929,200.2785,200.3791,131959.0
2021-06-30 11:30:00,219.1,219.27,218.34,218.34,69722.0,200.3425,200.498,199.6476,199.6476,69722.0
2021-06-30 12:00:00,218.34,218.64,217.77,218.43,126023.0,199.6476,199.9219,199.1264,199.7299,126023.0
2021-06-30 12:30:00,218.41,219.35,218.41,219.23,62918.0,199.7116,200.5711,199.7116,200.4614,62918.0
2021-06-30 13:00:00,219.23,219.23,218.71,219.01,46460.0,200.4614,200.4614,199.9859,200.2602,46460.0
2021-06-30 13:30:00,219.03,219.33,218.94,219.28,79850.0,200.2785,200.5528,200.1962,200.5071,79850.0
2021-06-30 14:00:00,219.3,219.87,219.22,219.82,58081.0,200.5254,201.0466,200.4522,201.0009,58081.0
2021-06-30 14:30:00,219.82,219.87,219.41,219.63,50072.0,201.0009,201.0466,200.626,200.8271,50072.0
2021-06-30 15:00:00,219.64,219.92,219.54,219.85,64753.0,200.8363,201.0923,200.7448,201.0283,64753.0
2021-06-30 15:30:00,219.84,220.23,219.58,219.88,336681.0,201.0192,201.3758,200.7814,201.0557,336681.0
2021-07-01 09:30:00,221.52,222.19,221.31,221.69,187081.0,202.5553,203.168,202.3633,202.7108,187081.0
2021-07-01 10:00:00,221.74,222.68,221.42,222.22,109385.0,202.7565,203.616,202.4639,203.1954,109385.0
2021-07-01 10:30:00,222.25,223.12,222.05,222.84,115542.0,203.2228,204.0184,203.04,203.7623,115542.0
2021-07-01 11:00:00,222.86,223.47,222.61,223.38,108597.0,203.7806,204.3384,203.552,204.2561,108597.0
2021-07-01 11:30:00,223.36,223.37,222.68,222.84,72488.0,204.2378,204.2469,203.616,203.7623,72488.0
2021-07-01 12:00:00,222.88,223.17,222.88,222.99,69345.0,203.7989,204.0641,203.7989,203.8995,69345.0
2021-07-01 12:30:00,222.96,223.21,222.89,223.11,66938.0,203.872,204.1006,203.808,204.0092,66938.0
2021-07-01 13:00:00,223.11,223.45,223.06,223.38,75521.0,204.0092,204.3201,203.9635,204.2561,75521.0
2021-07-01 13:30:00,223.38,223.67,223.37,223.4,92918.0,204.2561,204.5213,204.2469,204.2744,92918.0
2021-07-01 14:00:00,223.4,223.42,222.96,223.01,75210.0,204.2744,204.2927,203.872,203.9178,75210.0
2021-07-01 14:30:00,223.01,223.35,222.97,223.28,96303.0,203.9178,204.2287,203.8812,204.1647,96303.0
2021-07-01 15:00:00,223.27,223.64,223.06,223.61,88656.0,204.1555,204.4938,203.9635,204.4664,88656.0
2021-07-01 15:30:00,223.6,223.65,223.09,223.55,218395.0,204.4573,204.503,203.9909,204.4115,218395.0
2021-07-02 09:30:00,224.1,225.07,223.42,224.49,134366.0,204.9145,205.8014,204.2927,205.2711,134366.0
2021-07-02 10:00:00,224.56,225.18,224.37,225.0,110471.0,205.3351,205.902,205.1613,205.7374,110471.0
2021-07-02 10:30:00,225.04,225.83,224.97,225.7,74110.0,205.774,206.4963,205.71,206.3775,74110.0
2021-07-02 11:00:00,225.71,225.92,225.35,225.92,83716.0,206.3866,206.5786,206.0574,206.5786,83716.0
2021-07-02 11:30:00,225.93,225.93,225.39,225.5,69826.0,206.5878,206.5878,206.094,206.1946,69826.0
2021-07-02 12:00:00,225.51,225.53,224.7,224.92,41005.0,206.2037,206.222,205.4631,205.6643,41005.0
2021-07-02 12:30:00,224.86,225.31,224.8,225.09,45070.0,205.6094,206.0209,205.5545,205.8197,45070.0
2021-07-02 13:00:00,225.09,225.4,225.06,225.14,34607.0,205.8197,206.1032,205.7923,205.8654,34607.0
2021-07-02 13:30:00,225.16,225.37,224.91,225.22,33001.0,205.8837,206.0757,205.6551,205.9386,33001.0
2021-07-02 14:00:00,225.19,225.31,225.05,225.19,34903.0,205.9111,206.0209,205.7831,205.9111,34903.0
2021-07-02 14:30:00,225.21,225.23,224.68,224.71,37838.0,205.9294,205.9477,205.4448,205.4722,37838.0
2021-07-02 15:00:00,224.7,225.19,224.69,224.79,53387.0,205.4631,205.9111,205.4539,205.5454,53387.0
2021-07-02 15:30:00,224.82,225.29,224.55,224.72,177981.0,205.5728,206.0026,205.3259,205.4814,177981.0
2021-07-06 09:30:00,225.23,225.5,223.46,223.53,187705.0,205.9477,206.1946,204.3292,204.3933,187705.0
2021-07-06 10:00:00,223.52,223.66,222.2,222.38,58129.0,204.3841,204.5121,203.1771,203.3417,58129.0
2021-07-06 10:30:00,222.38,222.58,221.31,221.57,103265.0,203.3417,203.5246,202.3633,202.601,103265.0
2021-07-06 11:00:00,221.62,221.93,221.31,221.93,55928.0,202.6468,202.9302,202.3633,202.9302,55928.0
2021-07-06 11:30:00,221.94,222.38,221.85,222.28,61633.0,202.9394,203.3417,202.8571,203.2503,61633.0
2021-07-06 12:00:00,222.27,222.67,222.1,222.62,42039.0,203.2411,203.6069,203.0857,203.5612,42039.0
2021-07-06 12:30:00,222.59,222.84,222.43,222.8,36216.0,203.5337,203.7623,203.3874,203.7257,36216.0
2021-07-06 13:00:00,222.79,223.0,222.74,222.84,32293.0,203.7166,203.9086,203.6709,203.7623,32293.0
2021-07-06 13:30:00,222.83,223.04,222.65,222.93,58696.0,203.7532,203.9452,203.5886,203.8446,58696.0
2021-07-06 14:00:00,222.92,223.05,222.77,223.05,51612.0,203.8355,203.9543,203.6983,203.9543,51612.0
2021-07-06 14:30:00,223.04,223.15,222.82,222.94,51561.0,203.9452,204.0458,203.744,203.8538,51561.0
2021-07-06 15:00:00,222.94,223.55,222.85,223.49,131970.0,203.8538,204.4115,203.7715,204.3567,131970.0
2021-07-06 15:30:00,223.5,224.27,223.31,223.82,294924.0,204.3658,205.0699,204.1921,204.6584,294924.0
2021-07-07 09:30:00,222.82,225.14,222.51,225.09,100977.0,203.744,205.8654,203.4606,205.8197,100977.0
2021-07-07 10:00:00,225.03,226.1,225.01,225.62,108142.0,205.7648,206.7432,205.7465,206.3043,108142.0
2021-07-07 10:30:00,225.65,226.31,225.62,225.95,81512.0,206.3318,206.9353,206.3043,206.6061,81512.0
2021-07-07 11:00:00,225.97,227.22,225.88,227.2,93448.0,206.6244,207.7673,206.5421,207.7491,93448.0
2021-07-07 11:30:00,227.23,227.63,226.54,226.78,43192.0,207.7765,208.1422,207.1456,207.365,43192.0
2021-07-07 12:00:00,226.75,227.19,226.74,227.1,52681.0,207.3376,207.7399,207.3284,207.6576,52681.0
2021-07-07 12:30:00,227.11,227.29,226.74,227.01,121452.0,207.6668,207.8314,207.3284,207.5753,121452.0
2021-07-07 13:00:00,227.08,227.79,227.01,227.75,75448.0,207.6393,208.2885,207.5753,208.252,75448.0
2021-07-07 13:30:00,227.73,228.72,227.72,228.45,182553.0,208.2337,209.1389,208.2245,208.892,182553.0
2021-07-07 14:00:00,228.44,228.7,227.97,228.06,134026.0,208.8829,209.1206,208.4531,208.5354,134026.0
2021-07-07 14:30:00,228.03,228.34,227.94,228.26,70981.0,208.508,208.7915,208.4257,208.7183,70981.0
2021-07-07 15:00:00,228.26,228.48,228.21,228.26,87008.0,208.7183,208.9195,208.6726,208.7183,87008.0
2021-07-07 15:30:00,228.24,228.74,228.04,228.45,320273.0,208.7,209.1572,208.5171,208.892,320273.0
2021-07-08 09:30:00,222.1,223.22,219.83,219.97,715416.0,203.0857,204.1098,201.01,201.138,715416.0
2021-07-08 10:00:00,219.89,219.92,217.41,219.05,606406.0,201.0649,201.0923,198.7972,200.2968,606406.0
2021-07-08 10:30:00,219.03,219.58,217.79,217.94,374005.0,200.2785,200.7814,199.1447,199.2818,374005.0
2021-07-08 11:00:00,217.99,220.56,217.89,220.41,197171.0,199.3275,201.6775,199.2361,201.5404,197171.0
2021-07-08 11:30:00,220.5,221.01,220.39,220.86,143091.0,201.6227,202.089,201.5221,201.9518,143091.0
2021-07-08 12:00:00,220.88,221.7,220.1,220.59,228948.0,201.9701,202.7199,201.2569,201.7049,228948.0
2021-07-08 12:30:00,220.54,221.23,220.5,220.98,86928.0,201.6592,202.2902,201.6227,202.0616,86928.0
2021-07-08 13:00:00,220.92,220.96,219.42,219.54,128202.0,202.0067,202.0433,200.6351,200.7448,128202.0
2021-07-08 13:30:00,219.55,219.73,218.83,218.97,92867.0,200.754,200.9186,200.0956,200.2236,92867.0
2021-07-08 14:00:00,218.98,219.28,218.3,218.65,168265.0,200.2328,200.5071,199.611,199.931,168265.0
2021-07-08 14:30:00,218.66,219.07,218.31,218.96,162444.0,199.9402,200.3151,199.6201,200.2145,162444.0
2021-07-08 15:00:00,218.98,219.16,218.36,218.94,209634.0,200.2328,200.3974,199.6659,200.1962,209634.0
2021-07-08 15:30:00,218.95,219.1,217.8,218.42,673952.0,200.2054,200.3425,199.1538,199.7207,673952.0
2021-07-09 09:30:00,220.0,222.16,219.73,221.05,640565.0,201.1655,203.1405,200.9186,202.1256,640565.0
2021-07-09 10:00:00,221.11,222.65,221.11,221.93,203740.0,202.1804,203.5886,202.1804,202.9302,203740.0
2021-07-09 10:30:00,221.97,222.13,220.64,220.78,98032.0,202.9668,203.1131,201.7507,201.8787,98032.0
2021-07-09 11:00:00,220.78,221.94,220.75,221.84,212354.0,201.8787,202.9394,201.8513,202.8479,212354.0
2021-07-09 11:30:00,221.87,222.16,221.72,221.88,80245.0,202.8754,203.1405,202.7382,202.8845,80245.0
2021-07-09 12:00:00,221.83,221.95,221.33,221.52,125005.0,202.8388,202.9485,202.3816,202.5553,125005.0
2021-07-09 12:30:00,221.53,221.97,221.42,221.73,70099.0,202.5645,202.9668,202.4639,202.7474,70099.0
2021-07-09 13:00:00,221.71,221.84,221.05,221.61,226193.0,202.7291,202.8479,202.1256,202.6376,226193.0
2021-07-09 13:30:00,221.6,221.73,221.29,221.59,149973.0,202.6285,202.7474,202.345,202.6193,149973.0
2021-07-09 14:00:00,221.55,221.88,221.41,221.85,49587.0,202.5828,202.8845,202.4547,202.8571,49587.0
2021-07-09 14:30:00,221.86,222.16,221.86,222.03,112965.0,202.8662,203.1405,202.8662,203.0217,112965.0
2021-07-09 15:00:00,222.03,222.14,221.94,222.04,258434.0,203.0217,203.1223,202.9394,203.0308,258434.0
2021-07-09 15:30:00,222.01,222.08,221.11,221.69,436346.0,203.0034,203.0674,202.1804,202.7108,436346.0
2021-07-12 09:30:00,221.0,222.13,220.41,221.46,153469.0,202.0798,203.1131,201.5404,202.5005,153469.0
2021-07-12 10:00:00,221.5,221.66,220.67,221.18,293902.0,202.537,202.6833,201.7781,202.2444,293902.0
2021-07-12 10:30:00,221.18,221.24,220.12,220.21,228971.0,202.2444,202.2993,201.2752,201.3575,228971.0
2021-07-12 11:00:00,220.2,220.25,219.67,219.79,89301.0,201.3483,201.3941,200.8637,200.9734,89301.0
2021-07-12 11:30:00,219.76,220.54,219.66,220.54,67185.0,200.946,201.6592,200.8546,201.6592,67185.0
2021-07-12 12:00:00,220.51,221.08,220.44,221.03,108012.0,201.6318,202.153,201.5678,202.1073,108012.0
2021-07-12 12:30:00,221.0,221.14,220.92,221.03,122741.0,202.0798,202.2079,202.0067,202.1073,122741.0
2021-07-12 13:00:00,221.01,221.15,220.93,221.0,198864.0,202.089,202.217,202.0158,202.0798,198864.0
2021-07-12 13:30:00,220.98,221.12,220.7,220.84,180842.0,202.0616,202.1896,201.8055,201.9335,180842.0
2021-07-12 14:00:00,220.9,221.09,220.71,221.01,71678.0,201.9884,202.1621,201.8147,202.089,71678.0
2021-07-12 14:30:00,221.02,221.07,220.79,220.95,87663.0,202.0981,202.1439,201.8878,202.0341,87663.0
2021-07-12 15:00:00,220.94,221.07,220.79,221.03,194448.0,202.025,202.1439,201.8878,202.1073,194448.0
2021-07-12 15:30:00,221.02,221.56,221.02,221.27,271569.0,202.0981,202.5919,202.0981,202.3267,271569.0
2021-07-13 09:30:00,220.87,221.4,220.61,220.7,275653.0,201.961,202.4456,201.7232,201.8055,275653.0
2021-07-13 10:00:00,220.75,220.94,219.99,220.08,103616.0,201.8513,202.025,201.1563,201.2386,103616.0
2021-07-13 10:30:00,220.06,220.3,219.54,219.79,74399.0,201.2203,201.4398,200.7448,200.9734,74399.0
2021-07-13 11:00:00,219.8,220.18,219.62,219.62,123720.0,200.9826,201.33,200.818,200.818,123720.0
2021-07-13 11:30:00,219.61,220.02,219.56,220.0,113189.0,200.8088,201.1837,200.7631,201.1655,113189.0
2021-07-13 12:00:00,220.0,220.1,219.77,219.89,168011.0,201.1655,201.2569,200.9551,201.0649,168011.0
2021-07-13 12:30:00,219.89,220.0,219.78,219.98,56400.0,201.0649,201.1655,200.9643,201.1472,56400.0
2021-07-13 13:00:00,219.97,220.0,219.28,219.41,108623.0,201.138,201.1655,200.5071,200.626,108623.0
2021-07-13 13:30:00,219.39,219.85,219.29,219.81,91640.0,200.6077,201.0283,200.5162,200.9917,91640.0
2021-07-13 14:00:00,219.83,220.37,219.63,219.91,160708.0,201.01,201.5038,200.8271,201.0832,160708.0
2021-07-13 14:30:00,219.91,220.06,219.72,220.04,101004.0,201.0832,201.2203,200.9094,201.202,101004.0
2021-07-13 15:00:00,220.04,220.23,219.66,219.89,150428.0,201.202,201.3758,200.8546,201.0649,150428.0
2021-07-13 15:30:00,219.86,220.14,219.0,219.12,412583.0,201.0374,201.2935,200.2511,200.3608,412583.0
2021-07-14 09:30:00,219.92,221.41,219.92,221.12,243289.0,201.0923,202.4547,201.0923,202.1896,243289.0
2021-07-14 10:00:00,221.11,221.22,219.75,219.79,164566.0,202.1804,202.281,200.9369,200.9734,164566.0
2021-07-14 10:30:00,219.81,220.54,219.25,219.78,290590.0,200.9917,201.6592,200.4797,200.9643,290590.0
2021-07-14 11:00:00,219.79,220.89,219.25,219.83,213332.0,200.9734,201.9793,200.4797,201.01,213332.0
2021-07-14 11:30:00,219.83,220.35,219.79,220.18,214180.0,201.01,201.4855,200.9734,201.33,214180.0
2021-07-14 12:00:00,220.18,220.65,220.06,220.42,142329.0,201.33,201.7598,201.2203,201.5495,142329.0
2021-07-14 12:30:00,220.41,220.54,220.19,220.19,70170.0,201.5404,201.6592,201.3392,201.3392,70170.0
2021-07-14 13:00:00,220.2,220.24,219.72,220.2,129071.0,201.3483,201.3849,200.9094,201.3483,129071.0
2021-07-14 13:30:00,220.17,220.77,220.02,220.15,261064.0,201.3209,201.8695,201.1837,201.3026,261064.0
2021-07-14 14:00:00,220.14,220.48,219.9,219.93,236539.0,201.2935,201.6044,201.074,201.1015,236539.0
2021-07-14 14:30:00,219.96,220.08,219.79,219.84,156020.0,201.1289,201.2386,200.9734,201.0192,156020.0
2021-07-14 15:00:00,219.81,220.41,219.8,219.9,227130.0,200.9917,201.5404,200.9826,201.074,227130.0
2021-07-14 15:30:00,219.89,220.3,219.35,220.16,645392.0,201.0649,201.4398,200.5711,201.3118,645392.0
2021-07-15 09:30:00,218.84,219.87,217.91,218.57,159981.0,200.1048,201.0466,199.2544,199.8579,159981.0
2021-07-15 10:00:00,218.58,219.76,218.31,219.76,93179.0,199.867,200.946,199.6201,200.946,93179.0
2021-07-15 10:30:00,219.73,220.88,219.72,220.62,75802.0,200.9186,201.9701,200.9094,201.7324,75802.0
2021-07-15 11:00:00,220.6,220.72,220.19,220.72,44688.0,201.7141,201.8238,201.3392,201.8238,44688.0
2021-07-15 11:30:00,220.69,220.87,220.24,220.68,54760.0,201.7964,201.961,201.3849,201.7872,54760.0
2021-07-15 12:00:00,220.7,220.85,220.12,220.32,71834.0,201.8055,201.9427,201.2752,201.4581,71834.0
2021-07-15 12:30:00,220.3,220.76,220.3,220.6,51852.0,201.4398,201.8604,201.4398,201.7141,51852.0
2021-07-15 13:00:00,220.58,220.73,220.25,220.33,54998.0,201.6958,201.833,201.3941,201.4672,54998.0
2021-07-15 13:30:00,220.3,220.39,219.88,219.93,62253.0,201.4398,201.5221,201.0557,201.1015,62253.0
2021-07-15 14:00:00,219.93,220.71,219.93,220.71,61555.0,201.1015,201.8147,201.1015,201.8147,61555.0
2021-07-15 14:30:00,220.68,220.68,220.11,220.42,46716.0,201.7872,201.7872,201.266,201.5495,46716.0
2021-07-15 15:00:00,220.42,220.86,220.4,220.72,60380.0,201.5495,201.9518,201.5312,201.8238,60380.0
2021-07-15 15:30:00,220.72,220.72,219.71,219.95,273639.0,201.8238,201.8238,200.9003,201.1197,273639.0
2021-07-16 09:30:00,219.89,220.82,219.0,219.96,168927.0,201.0649,201.9153,200.2511,201.1289,168927.0
2021-07-16 10:00:00,220.11,220.31,218.37,218.51,86995.0,201.266,201.4489,199.675,199.803,86995.0
2021-07-16 10:30:00,218.5,218.72,217.81,218.5,88606.0,199.7939,199.995,199.1629,199.7939,88606.0
2021-07-16 11:00:00,218.49,218.82,218.22,218.3,57986.0,199.7847,200.0865,199.5378,199.611,57986.0
2021-07-16 11:30:00,218.28,218.79,218.25,218.77,88076.0,199.5927,200.059,199.5653,200.0408,88076.0
2021-07-16 12:00:00,218.77,218.96,218.5,218.56,46673.0,200.0408,200.2145,199.7939,199.8487,46673.0
2021-07-16 12:30:00,218.56,218.83,218.25,218.69,65462.0,199.8487,200.0956,199.5653,199.9676,65462.0
2021-07-16 13:00:00,218.67,219.43,218.57,219.34,59119.0,199.9493,200.6443,199.8579,200.562,59119.0
2021-07-16 13:30:00,219.37,219.71,219.22,219.44,68986.0,200.5894,200.9003,200.4522,200.6534,68986.0
2021-07-16 14:00:00,219.45,219.56,219.08,219.09,57726.0,200.6625,200.7631,200.3242,200.3334,57726.0
2021-07-16 14:30:00,219.07,219.22,218.93,219.17,59620.0,200.3151,200.4522,200.1871,200.4065,59620.0
2021-07-16 15:00:00,219.17,219.17,218.67,218.71,53200.0,200.4065,200.4065,199.9493,199.9859,53200.0
2021-07-16 15:30:00,218.71,218.95,218.35,218.43,273726.0,199.9859,200.2054,199.6567,199.7299,273726.0
2021-07-19 09:30:00,215.16,215.89,212.94,213.45,202236.0,196.7398,197.4073,194.7099,195.1762,202236.0
2021-07-19 10:00:00,213.48,213.88,212.96,213.83,193484.0,195.2036,195.5694,194.7282,195.5237,193484.0
2021-07-19 10:30:00,213.9,214.93,213.46,214.36,236729.0,195.5877,196.5295,195.1854,196.0083,236729.0
2021-07-19 11:00:00,214.37,214.61,213.66,214.49,74935.0,196.0175,196.2369,195.3682,196.1272,74935.0
2021-07-19 11:30:00,214.44,215.05,214.07,214.96,88722.0,196.0815,196.6392,195.7431,196.5569,88722.0
2021-07-19 12:00:00,214.91,214.94,213.76,213.92,85002.0,196.5112,196.5387,195.4597,195.606,85002.0
2021-07-19 12:30:00,213.88,214.52,213.74,214.5,197554.0,195.5694,196.1546,195.4414,196.1363,197554.0
2021-07-19 13:00:00,214.43,214.68,213.98,214.04,58448.0,196.0723,196.3009,195.6608,195.7157,58448.0
2021-07-19 13:30:00,214.04,214.04,213.09,213.11,78507.0,195.7157,195.7157,194.847,194.8653,78507.0
2021-07-19 14:00:00,213.19,213.7,213.12,213.58,76433.0,194.9385,195.4048,194.8745,195.2951,76433.0
2021-07-19 14:30:00,213.61,213.65,212.96,213.31,81451.0,195.3225,195.3591,194.7282,195.0482,81451.0
2021-07-19 15:00:00,213.31,213.89,213.17,213.69,106071.0,195.0482,195.5785,194.9202,195.3957,106071.0
2021-07-19 15:30:00,213.7,214.56,213.48,214.35,400889.0,195.4048,196.1912,195.2036,195.9992,400889.0
2021-07-20 09:30:00,213.99,216.37,213.99,216.18,187475.0,195.67,197.8462,195.67,197.6725,187475.0
2021-07-20 10:00:00,216.27,217.64,216.1,217.2,140795.0,197.7548,199.0075,197.5993,198.6052,140795.0
2021-07-20 10:30:00,217.19,217.3,216.8,217.25,112071.0,198.596,198.6966,198.2394,198.6509,112071.0
2021-07-20 11:00:00,217.3,217.45,216.6,216.65,94774.0,198.6966,198.8338,198.0565,198.1023,94774.0
2021-07-20 11:30:00,216.59,216.97,216.39,216.9,73884.0,198.0474,198.3949,197.8645,198.3309,73884.0
2021-07-20 12:00:00,216.93,216.93,216.18,216.49,117596.0,198.3583,198.3583,197.6725,197.956,117596.0
2021-07-20 12:30:00,216.49,216.54,216.14,216.41,126726.0,197.956,198.0017,197.6359,197.8828,126726.0
2021-07-20 13:00:00,216.43,216.48,215.58,215.81,66475.0,197.9011,197.9468,197.1239,197.3342,66475.0
2021-07-20 13:30:00,215.86,216.12,215.78,215.84,93435.0,197.3799,197.6176,197.3067,197.3616,93435.0
2021-07-20 14:00:00,215.86,216.34,215.73,215.82,118745.0,197.3799,197.8188,197.261,197.3433,118745.0
2021-07-20 14:30:00,215.83,215.89,215.38,215.41,116103.0,197.3525,197.4073,196.941,196.9684,116103.0
2021-07-20 15:00:00,215.43,216.12,215.4,215.87,185745.0,196.9867,197.6176,196.9593,197.389,185745.0
2021-07-20 15:30:00,215.87,215.95,215.5,215.64,350081.0,197.389,197.4622,197.0507,197.1787,350081.0
2021-07-21 09:30:00,216.45,219.22,216.22,218.62,177307.0,197.9194,200.4522,197.7091,199.9036,177307.0
2021-07-21 10:00:00,218.6,218.75,217.18,217.19,100282.0,199.8853,200.0225,198.5869,198.596,100282.0
2021-07-21 10:30:00,217.16,217.47,216.88,217.29,62892.0,198.5686,198.8521,198.3126,198.6875,62892.0
2021-07-21 11:00:00,217.26,217.63,216.73,217.0,64521.0,198.66,198.9984,198.1754,198.4223,64521.0
2021-07-21 11:30:00,217.01,218.07,216.96,217.98,74436.0,198.4314,199.4007,198.3857,199.3184,74436.0
2021-07-21 12:00:00,218.0,218.08,217.19,217.47,54122.0,199.3367,199.4098,198.596,198.8521,54122.0
2021-07-21 12:30:00,217.44,217.56,217.0,217.07,60299.0,198.8246,198.9344,198.4223,198.4863,60299.0
2021-07-21 13:00:00,217.13,217.47,216.89,217.27,60907.0,198.5412,198.8521,198.3217,198.6692,60907.0
2021-07-21 13:30:00,217.29,217.44,217.04,217.18,56746.0,198.6875,198.8246,198.4589,198.5869,56746.0
2021-07-21 14:00:00,217.2,217.28,216.84,217.16,83004.0,198.6052,198.6783,198.276,198.5686,83004.0
2021-07-21 14:30:00,217.21,217.3,217.02,217.21,66188.0,198.6143,198.6966,198.4406,198.6143,66188.0
2021-07-21 15:00:00,217.21,217.43,216.94,217.15,108091.0,198.6143,198.8155,198.3674,198.5595,108091.0
2021-07-21 15:30:00,217.17,217.74,217.0,217.09,328006.0,198.5777,199.0989,198.4223,198.5046,328006.0
2021-07-22 09:30:00,223.18,224.5,221.86,222.18,542488.0,204.0732,205.2802,202.8662,203.1588,542488.0
2021-07-22 10:00:00,222.17,222.49,221.12,221.72,227027.0,203.1497,203.4423,202.1896,202.7382,227027.0
2021-07-22 10:30:00,221.68,222.98,221.36,222.79,288031.0,202.7016,203.8903,202.409,203.7166,288031.0
2021-07-22 11:00:00,222.78,222.85,221.48,221.56,162011.0,203.7075,203.7715,202.5188,202.5919,162011.0
2021-07-22 11:30:00,221.55,221.71,220.7,220.7,138387.0,202.5828,202.7291,201.8055,201.8055,138387.0
2021-07-22 12:00:00,220.66,220.86,219.77,220.68,183314.0,201.769,201.9518,200.9551,201.7872,183314.0
2021-07-22 12:30:00,220.72,220.89,220.25,220.76,87465.0,201.8238,201.9793,201.3941,201.8604,87465.0
2021-07-22 13:00:00,220.76,221.06,220.19,220.25,108152.0,201.8604,202.1347,201.3392,201.3941,108152.0
2021-07-22 13:30:00,220.26,220.47,220.0,220.25,76073.0,201.4032,201.5952,201.1655,201.3941,76073.0
2021-07-22 14:00:00,220.26,220.48,219.96,220.2,117945.0,201.4032,201.6044,201.1289,201.3483,117945.0
2021-07-22 14:30:00,220.2,220.34,219.5,219.7,130274.0,201.3483,201.4764,200.7083,200.8911,130274.0
2021-07-22 15:00:00,219.71,220.02,219.56,219.71,163579.0,200.9003,201.1837,200.7631,200.9003,163579.0
2021-07-22 15:30:00,219.69,219.76,219.05,219.6,586560.0,200.882,200.946,200.2968,200.7997,586560.0
2021-07-23 09:30:00,220.5,221.65,219.54,219.66,148501.0,201.6227,202.6742,200.7448,200.8546,148501.0
2021-07-23 10:00:00,219.76,220.63,219.57,220.47,135638.0,200.946,201.7415,200.7723,201.5952,135638.0
2021-07-23 10:30:00,220.46,221.06,220.21,220.79,105952.0,201.5861,202.1347,201.3575,201.8878,105952.0
2021-07-23 11:00:00,220.85,221.18,220.53,220.76,162744.0,201.9427,202.2444,201.6501,201.8604,162744.0
2021-07-23 11:30:00,220.75,220.81,219.9,219.92,68749.0,201.8513,201.9061,201.074,201.0923,68749.0
2021-07-23 12:00:00,219.96,220.15,219.46,219.96,59924.0,201.1289,201.3026,200.6717,201.1289,59924.0
2021-07-23 12:30:00,220.0,220.26,219.68,220.25,48318.0,201.1655,201.4032,200.8729,201.3941,48318.0
2021-07-23 13:00:00,220.23,220.76,220.23,220.5,52784.0,201.3758,201.8604,201.3758,201.6227,52784.0
2021-07-23 13:30:00,220.46,220.49,220.17,220.34,55478.0,201.5861,201.6135,201.3209,201.4764,55478.0
2021-07-23 14:00:00,220.34,220.5,220.02,220.38,94495.0,201.4764,201.6227,201.1837,201.5129,94495.0
2021-07-23 14:30:00,220.37,220.49,220.2,220.34,194399.0,201.5038,201.6135,201.3483,201.4764,194399.0
2021-07-23 15:00:00,220.37,220.49,220.01,220.44,204874.0,201.5038,201.6135,201.1746,201.5678,204874.0
2021-07-23 15:30:00,220.43,220.87,220.01,220.04,531642.0,201.5586,201.961,201.1746,201.202,531642.0
2021-07-26 09:30:00,219.93,222.0,219.03,220.0,203215.0,201.1015,202.9942,200.2785,201.1655,203215.0
2021-07-26 10:00:00,219.94,220.05,218.69,219.37,128616.0,201.1106,201.2112,199.9676,200.5894,128616.0
2021-07-26 10:30:00,219.36,220.04,218.61,219.7,107059.0,200.5803,201.202,199.8945,200.8911,107059.0
2021-07-26 11:00:00,219.77,220.31,219.67,220.15,100948.0,200.9551,201.4489,200.8637,201.3026,100948.0
2021-07-26 11:30:00,220.1,220.24,219.48,219.77,105003.0,201.2569,201.3849,200.69,200.9551,105003.0
2021-07-26 12:00:00,219.74,219.77,219.01,219.09,129306.0,200.9277,200.9551,200.2602,200.3334,129306.0
2021-07-26 12:30:00,219.07,219.87,219.02,219.52,94282.0,200.3151,201.0466,200.2694,200.7266,94282.0
2021-07-26 13:00:00,219.55,219.83,219.44,219.44,72496.0,200.754,201.01,200.6534,200.6534,72496.0
2021-07-26 13:30:00,219.44,219.74,219.3,219.62,64891.0,200.6534,200.9277,200.5254,200.818,64891.0
2021-07-26 14:00:00,219.64,219.82,219.61,219.72,70211.0,200.8363,201.0009,200.8088,200.9094,70211.0
2021-07-26 14:30:00,219.75,220.09,219.75,220.06,127461.0,200.9369,201.2478,200.9369,201.2203,127461.0
2021-07-26 15:00:00,220.06,220.42,219.94,219.97,142013.0,201.2203,201.5495,201.1106,201.138,142013.0
2021-07-26 15:30:00,219.97,220.24,219.57,220.19,444814.0,201.138,201.3849,200.7723,201.3392,444814.0
2021-07-27 09:30:00,219.25,219.48,218.03,219.48,291583.0,200.4797,200.69,199.3641,200.69,291583.0
2021-07-27 10:00:00,219.43,220.4,218.46,218.93,173298.0,200.6443,201.5312,199.7573,200.1871,173298.0
2021-07-27 10:30:00,218.83,219.62,218.29,219.3,91485.0,200.0956,200.818,199.6019,200.5254,91485.0
2021-07-27 11:00:00,219.29,219.6,218.35,218.73,115024.0,200.5162,200.7997,199.6567,200.0042,115024.0
2021-07-27 11:30:00,218.71,218.91,218.21,218.39,70863.0,199.9859,200.1688,199.5287,199.6933,70863.0
2021-07-27 12:00:00,218.29,218.44,217.19,218.34,278397.0,199.6019,199.739,198.596,199.6476,278397.0
2021-07-27 12:30:00,218.29,218.41,217.87,217.93,97333.0,199.6019,199.7116,199.2178,199.2727,97333.0
2021-07-27 13:00:00,217.95,218.11,217.68,217.72,95429.0,199.291,199.4373,199.0441,199.0807,95429.0
2021-07-27 13:30:00,217.74,218.63,217.72,218.09,74356.0,199.0989,199.9127,199.0807,199.419,74356.0
2021-07-27 14:00:00,218.07,218.38,217.98,218.0,98764.0,199.4007,199.6841,199.3184,199.3367,98764.0
2021-07-27 14:30:00,217.98,218.09,217.44,217.6,120269.0,199.3184,199.419,198.8246,198.9709,120269.0
2021-07-27 15:00:00,217.61,217.9,217.46,217.59,125255.0,198.9801,199.2452,198.8429,198.9618,125255.0
2021-07-27 15:30:00,217.6,218.07,217.36,218.06,418472.0,198.9709,199.4007,198.7515,199.3915,418472.0
2021-07-28 09:30:00,218.8,219.08,217.3,217.89,121090.0,200.0682,200.3242,198.6966,199.2361,121090.0
2021-07-28 10:00:00,218.02,218.02,215.97,216.42,97525.0,199.355,199.355,197.4805,197.8919,97525.0
2021-07-28 10:30:00,216.31,216.78,215.96,216.78,62344.0,197.7914,198.2211,197.4713,198.2211,62344.0
2021-07-28 11:00:00,216.77,216.87,216.24,216.48,67047.0,198.212,198.3034,197.7274,197.9468,67047.0
2021-07-28 11:30:00,216.55,217.11,216.47,216.97,71381.0,198.0108,198.5229,197.9377,198.3949,71381.0
2021-07-28 12:00:00,216.98,217.09,216.2,216.22,130413.0,198.404,198.5046,197.6908,197.7091,130413.0
2021-07-28 12:30:00,216.21,216.24,215.78,215.9,58492.0,197.6999,197.7274,197.3067,197.4165,58492.0
2021-07-28 13:00:00,215.93,216.3,215.54,216.16,74736.0,197.4439,197.7822,197.0873,197.6542,74736.0
2021-07-28 13:30:00,216.15,216.59,216.14,216.52,56780.0,197.6451,198.0474,197.6359,197.9834,56780.0
2021-07-28 14:00:00,216.51,216.89,216.21,216.81,91832.0,197.9742,198.3217,197.6999,198.2486,91832.0
2021-07-28 14:30:00,216.82,216.94,216.51,216.53,74596.0,198.2577,198.3674,197.9742,197.9925,74596.0
2021-07-28 15:00:00,216.55,216.62,216.2,216.47,122596.0,198.0108,198.0748,197.6908,197.9377,122596.0
2021-07-28 15:30:00,216.47,216.73,216.33,216.62,357899.0,197.9377,198.1754,197.8097,198.0748,357899.0
2021-07-29 09:30:00,218.2,219.63,217.85,218.79,191317.0,199.5196,200.8271,199.1995,200.059,191317.0
2021-07-29 10:00:00,218.79,219.62,218.39,218.55,153791.0,200.059,200.818,199.6933,199.8396,153791.0
2021-07-29 10:30:00,218.43,218.96,218.05,218.24,93359.0,199.7299,200.2145,199.3824,199.5561,93359.0
2021-07-29 11:00:00,218.27,218.78,217.91,217.92,65632.0,199.5836,200.0499,199.2544,199.2635,65632.0
2021-07-29 11:30:00,217.89,218.18,217.54,217.59,81550.0,199.2361,199.5013,198.9161,198.9618,81550.0
2021-07-29 12:00:00,217.6,218.19,217.56,218.12,60921.0,198.9709,199.5104,198.9344,199.4464,60921.0
2021-07-29 12:30:00,218.12,218.42,218.0,218.17,34644.0,199.4464,199.7207,199.3367,199.4921,34644.0
2021-07-29 13:00:00,218.16,218.34,217.99,218.25,43605.0,199.483,199.6476,199.3275,199.5653,43605.0
2021-07-29 13:30:00,218.23,218.25,217.85,217.94,47008.0,199.547,199.5653,199.1995,199.2818,47008.0
2021-07-29 14:00:00,218.0,218.0,217.61,217.78,55576.0,199.3367,199.3367,198.9801,199.1355,55576.0
2021-07-29 14:30:00,217.76,217.99,217.74,217.92,39691.0,199.1172,199.3275,199.0989,199.2635,39691.0
2021-07-29 15:00:00,217.91,217.96,217.56,217.89,49983.0,199.2544,199.3001,198.9344,199.2361,49983.0
2021-07-29 15:30:00,217.88,217.96,217.24,217.31,226173.0,199.227,199.3001,198.6417,198.7058,226173.0
2021-07-30 09:30:00,216.73,219.6,216.73,218.94,136812.0,198.1754,200.7997,198.1754,200.1962,136812.0
2021-07-30 10:00:00,218.88,219.33,218.77,218.9,135668.0,200.1413,200.5528,200.0408,200.1596,135668.0
2021-07-30 10:30:00,218.93,219.06,217.87,217.9,127507.0,200.1871,200.3059,199.2178,199.2452,127507.0
2021-07-30 11:00:00,217.89,218.55,217.73,218.32,61697.0,199.2361,199.8396,199.0898,199.6293,61697.0
2021-07-30 11:30:00,218.36,218.48,217.75,217.96,47250.0,199.6659,199.7756,199.1081,199.3001,47250.0
2021-07-30 12:00:00,217.99,218.36,217.88,218.23,63860.0,199.3275,199.6659,199.227,199.547,63860.0
2021-07-30 12:30:00,218.25,218.39,218.06,218.15,45018.0,199.5653,199.6933,199.3915,199.4738,45018.0
2021-07-30 13:00:00,218.2,218.65,218.08,218.61,71165.0,199.5196,199.931,199.4098,199.8945,71165.0
2021-07-30 13:30:00,218.6,219.05,218.59,218.96,78137.0,199.8853,200.2968,199.8762,200.2145,78137.0
2021-07-30 14:00:00,218.99,218.99,218.48,218.52,44134.0,200.2419,200.2419,199.7756,199.8122,44134.0
2021-07-30 14:30:00,218.53,218.87,218.44,218.86,56200.0,199.8213,200.1322,199.739,200.1231,56200.0
2021-07-30 15:00:00,218.86,219.0,218.54,218.83,84595.0,200.1231,200.2511,199.8305,200.0956,84595.0
2021-07-30 15:30:00,218.83,218.84,218.18,218.81,222375.0,200.0956,200.1048,199.5013,200.0773,222375.0
2021-08-02 09:30:00,220.49,220.95,219.25,219.3,199697.0,201.6135,202.0341,200.4797,200.5254,199697.0
2021-08-02 10:00:00,219.25,220.05,219.12,219.45,59349.0,200.4797,201.2112,200.3608,200.6625,59349.0
2021-08-02 10:30:00,219.51,219.7,219.19,219.42,85116.0,200.7174,200.8911,200.4248,200.6351,85116.0
2021-08-02 11:00:00,219.37,219.37,218.6,218.74,90700.0,200.5894,200.5894,199.8853,200.0133,90700.0
2021-08-02 11:30:00,218.81,219.09,217.62,217.68,64590.0,200.0773,200.3334,198.9892,199.0441,64590.0
2021-08-02 12:00:00,217.67,218.15,217.61,217.88,73668.0,199.0349,199.4738,198.9801,199.227,73668.0
2021-08-02 12:30:00,217.86,218.13,217.76,217.94,79872.0,199.2087,199.4556,199.1172,199.2818,79872.0
2021-08-02 13:00:00,218.0,218.35,217.87,218.23,36935.0,199.3367,199.6567,199.2178,199.547,36935.0
2021-08-02 13:30:00,218.23,218.26,217.71,217.99,41927.0,199.547,199.5744,199.0715,199.3275,41927.0
2021-08-02 14:00:00,217.98,218.2,217.86,217.99,99021.0,199.3184,199.5196,199.2087,199.3275,99021.0
2021-08-02 14:30:00,217.94,218.22,217.75,218.14,57656.0,199.2818,199.5378,199.1081,199.4647,57656.0
2021-08-02 15:00:00,218.13,218.13,217.49,217.64,142491.0,199.4556,199.4556,198.8703,199.0075,142491.0
2021-08-02 15:30:00,217.62,218.05,217.38,217.53,167406.0,198.9892,199.3824,198.7698,198.9069,167406.0
2021-08-03 09:30:00,217.91,218.72,217.14,217.68,123594.0,199.2544,199.995,198.5503,199.0441,123594.0
2021-08-03 10:00:00,217.74,219.79,217.74,219.72,163924.0,199.0989,200.9734,199.0989,200.9094,163924.0
2021-08-03 10:30:00,219.69,220.12,219.44,219.44,115440.0,200.882,201.2752,200.6534,200.6534,115440.0
2021-08-03 11:00:00,219.42,219.88,218.96,219.68,57680.0,200.6351,201.0557,200.2145,200.8729,57680.0
2021-08-03 11:30:00,219.61,220.68,219.56,220.17,84275.0,200.8088,201.7872,200.7631,201.3209,84275.0
2021-08-03 12:00:00,220.13,220.13,219.54,219.84,51729.0,201.2843,201.2843,200.7448,201.0192,51729.0
2021-08-03 12:30:00,219.81,220.46,219.72,220.35,93141.0,200.9917,201.5861,200.9094,201.4855,93141.0
2021-08-03 13:00:00,220.38,220.73,220.09,220.22,84078.0,201.5129,201.833,201.2478,201.3666,84078.0
2021-08-03 13:30:00,220.2,220.65,220.05,220.51,81699.0,201.3483,201.7598,201.2112,201.6318,81699.0
2021-08-03 14:00:00,220.53,220.71,220.48,220.62,69013.0,201.6501,201.8147,201.6044,201.7324,69013.0
2021-08-03 14:30:00,220.64,220.65,220.32,220.32,84133.0,201.7507,201.7598,201.4581,201.4581,84133.0
2021-08-03 15:00:00,220.37,220.37,219.93,219.93,108621.0,201.5038,201.5038,201.1015,201.1015,108621.0
2021-08-03 15:30:00,219.91,220.3,219.65,220.05,279689.0,201.0832,201.4398,200.8454,201.2112,279689.0
2021-08-04 09:30:00,219.44,219.62,217.51,218.99,151075.0,200.6534,200.818,198.8886,200.2419,151075.0
2021-08-04 10:00:00,219.04,219.52,218.28,218.32,63374.0,200.2876,200.7266,199.5927,199.6293,63374.0
2021-08-04 10:30:00,218.47,218.47,217.5,217.56,140204.0,199.7664,199.7664,198.8795,198.9344,140204.0
2021-08-04 11:00:00,217.54,217.96,217.18,217.65,74634.0,198.9161,199.3001,198.5869,199.0166,74634.0
2021-08-04 11:30:00,217.69,218.11,217.4,217.7,91303.0,199.0532,199.4373,198.788,199.0624,91303.0
2021-08-04 12:00:00,217.69,218.05,217.51,217.63,59451.0,199.0532,199.3824,198.8886,198.9984,59451.0
2021-08-04 12:30:00,217.62,218.13,217.42,218.0,65917.0,198.9892,199.4556,198.8063,199.3367,65917.0
2021-08-04 13:00:00,217.97,218.13,217.76,217.95,66126.0,199.3093,199.4556,199.1172,199.291,66126.0
2021-08-04 13:30:00,217.94,218.14,217.69,217.97,61839.0,199.2818,199.4647,199.0532,199.3093,61839.0
2021-08-04 14:00:00,218.0,218.12,217.5,217.55,64815.0,199.3367,199.4464,198.8795,198.9252,64815.0
2021-08-04 14:30:00,217.52,217.89,217.27,217.5,105012.0,198.8978,199.2361,198.6692,198.8795,105012.0
2021-08-04 15:00:00,217.51,218.52,217.51,218.15,142219.0,198.8886,199.8122,198.8886,199.4738,142219.0
2021-08-04 15:30:00,218.15,218.36,217.58,217.65,275377.0,199.4738,199.6659,198.9526,199.0166,275377.0
2021-08-05 09:30:00,218.39,219.59,218.32,219.02,120080.0,199.6933,200.7906,199.6293,200.2694,120080.0
2021-08-05 10:00:00,219.05,219.08,217.7,217.85,70214.0,200.2968,200.3242,199.0624,199.1995,70214.0
2021-08-05 10:30:00,217.85,218.18,217.58,217.94,74503.0,199.1995,199.5013,198.9526,199.2818,74503.0
2021-08-05 11:00:00,217.95,218.76,217.87,218.67,125064.0,199.291,200.0316,199.2178,199.9493,125064.0
2021-08-05 11:30:00,218.63,218.71,218.33,218.45,53178.0,199.9127,199.9859,199.6384,199.7482,53178.0
2021-08-05 12:00:00,218.45,218.89,218.25,218.72,50486.0,199.7482,200.1505,199.5653,199.995,50486.0
2021-08-05 12:30:00,218.72,218.83,218.33,218.37,45949.0,199.995,200.0956,199.6384,199.675,45949.0
2021-08-05 13:00:00,218.4,218.68,218.11,218.64,45630.0,199.7024,199.9585,199.4373,199.9219,45630.0
2021-08-05 13:30:00,218.62,218.97,218.53,218.89,61139.0,199.9036,200.2236,199.8213,200.1505,61139.0
2021-08-05 14:00:00,218.92,219.27,218.91,219.04,95515.0,200.1779,200.498,200.1688,200.2876,95515.0
2021-08-05 14:30:00,218.99,219.02,218.23,218.29,98353.0,200.2419,200.2694,199.547,199.6019,98353.0
2021-08-05 15:00:00,218.25,218.92,218.24,218.91,66123.0,199.5653,200.1779,199.5561,200.1688,66123.0
2021-08-05 15:30:00,218.91,219.33,218.86,219.12,264532.0,200.1688,200.5528,200.1231,200.3608,264532.0
2021-08-06 09:30:00,219.89,221.01,219.62,220.5,272951.0,201.0649,202.089,200.818,201.6227,272951.0
2021-08-06 10:00:00,220.52,221.47,220.28,221.32,121345.0,201.6409,202.5096,201.4215,202.3725,121345.0
2021-08-06 10:30:00,221.27,221.52,220.94,221.03,117491.0,202.3267,202.5553,202.025,202.1073,117491.0
2021-08-06 11:00:00,221.02,221.7,220.99,221.23,154690.0,202.0981,202.7199,202.0707,202.2902,154690.0
2021-08-06 11:30:00,221.2,221.2,220.6,220.73,96573.0,202.2627,202.2627,201.7141,201.833,96573.0
2021-08-06 12:00:00,220.77,220.91,220.56,220.76,38671.0,201.8695,201.9976,201.6775,201.8604,38671.0
2021-08-06 12:30:00,220.74,220.94,220.47,220.87,39157.0,201.8421,202.025,201.5952,201.961,39157.0
2021-08-06 13:00:00,220.83,220.88,220.45,220.51,113278.0,201.9244,201.9701,201.5769,201.6318,113278.0
2021-08-06 13:30:00,220.5,220.6,220.21,220.52,84482.0,201.6227,201.7141,201.3575,201.6409,84482.0
2021-08-06 14:00:00,220.57,220.67,220.35,220.43,56554.0,201.6867,201.7781,201.4855,201.5586,56554.0
2021-08-06 14:30:00,220.46,220.47,219.98,220.01,58354.0,201.5861,201.5952,201.1472,201.1746,58354.0
2021-08-06 15:00:00,220.0,220.39,220.0,220.38,67406.0,201.1655,201.5221,201.1655,201.5129,67406.0
2021-08-06 15:30:00,220.38,220.63,220.0,220.53,182814.0,201.5129,201.7415,201.1655,201.6501,182814.0
2021-08-09 09:30:00,219.88,220.58,219.49,220.11,93382.0,201.0557,201.6958,200.6991,201.266,93382.0
2021-08-09 10:00:00,220.1,220.48,219.44,219.96,67517.0,201.2569,201.6044,200.6534,201.1289,67517.0
2021-08-09 10:30:00,219.95,220.43,219.75,220.13,142081.0,201.1197,201.5586,200.9369,201.2843,142081.0
2021-08-09 11:00:00,220.09,220.13,219.66,219.73,61644.0,201.2478,201.2843,200.8546,200.9186,61644.0
2021-08-09 11:30:00,219.76,220.38,219.7,220.29,54006.0,200.946,201.5129,200.8911,201.4306,54006.0
2021-08-09 12:00:00,220.3,220.4,219.73,219.9,59375.0,201.4398,201.5312,200.9186,201.074,59375.0
2021-08-09 12:30:00,219.91,220.06,219.71,219.99,40370.0,201.0832,201.2203,200.9003,201.1563,40370.0
2021-08-09 13:00:00,219.99,220.27,219.98,220.04,44175.0,201.1563,201.4123,201.1472,201.202,44175.0
2021-08-09 13:30:00,220.05,220.22,219.95,220.05,48356.0,201.2112,201.3666,201.1197,201.2112,48356.0
2021-08-09 14:00:00,220.06,220.41,220.06,220.39,35665.0,201.2203,201.5404,201.2203,201.5221,35665.0
2021-08-09 14:30:00,220.38,220.41,220.14,220.18,45368.0,201.5129,201.5404,201.2935,201.33,45368.0
2021-08-09 15:00:00,220.14,220.24,219.88,220.18,123700.0,201.2935,201.3849,201.0557,201.33,123700.0
2021-08-09 15:30:00,220.17,220.3,219.68,219.95,203495.0,201.3209,201.4398,200.8729,201.1197,203495.0
2021-08-10 09:30:00,220.62,221.16,219.46,220.44,91797.0,201.7324,202.2261,200.6717,201.5678,91797.0
2021-08-10 10:00:00,220.46,220.83,219.88,220.55,64055.0,201.5861,201.9244,201.0557,201.6684,64055.0
2021-08-10 10:30:00,220.6,221.89,220.18,221.61,98877.0,201.7141,202.8937,201.33,202.6376,98877.0
2021-08-10 11:00:00,221.57,222.52,221.48,222.41,93296.0,202.601,203.4697,202.5188,203.3691,93296.0
2021-08-10 11:30:00,222.47,222.93,222.23,222.57,63971.0,203.424,203.8446,203.2045,203.5154,63971.0
2021-08-10 12:00:00,222.55,222.61,222.03,222.31,46988.0,203.4971,203.552,203.0217,203.2777,46988.0
2021-08-10 12:30:00,222.3,222.5,222.05,222.28,53977.0,203.2686,203.4514,203.04,203.2503,53977.0
2021-08-10 13:00:00,222.35,222.62,222.05,222.6,68455.0,203.3143,203.5612,203.04,203.5429,68455.0
2021-08-10 13:30:00,222.69,222.69,222.19,222.54,62822.0,203.6252,203.6252,203.168,203.488,62822.0
2021-08-10 14:00:00,222.57,222.61,222.26,222.56,60625.0,203.5154,203.552,203.232,203.5063,60625.0
2021-08-10 14:30:00,222.53,222.66,222.27,222.5,70313.0,203.4789,203.5977,203.2411,203.4514,70313.0
2021-08-10 15:00:00,222.49,222.49,221.88,222.01,61943.0,203.4423,203.4423,202.8845,203.0034,61943.0
2021-08-10 15:30:00,222.03,222.06,221.44,221.72,211115.0,203.0217,203.0491,202.4822,202.7382,211115.0
2021-08-11 09:30:00,222.37,223.99,221.86,223.65,209432.0,203.3326,204.8139,202.8662,204.503,209432.0
2021-08-11 10:00:00,223.65,225.68,223.53,225.15,197276.0,204.503,206.3592,204.3933,205.8746,197276.0
2021-08-11 10:30:00,225.15,226.09,224.57,226.08,151877.0,205.8746,206.7341,205.3442,206.7249,151877.0
2021-08-11 11:00:00,226.03,226.58,225.65,226.31,257809.0,206.6792,207.1821,206.3318,206.9353,257809.0
2021-08-11 11:30:00,226.28,226.54,225.63,225.91,182651.0,206.9078,207.1456,206.3135,206.5695,182651.0
2021-08-11 12:00:00,225.95,226.09,225.57,225.8,63866.0,206.6061,206.7341,206.2586,206.4689,63866.0
2021-08-11 12:30:00,225.83,225.93,225.48,225.75,62886.0,206.4963,206.5878,206.1763,206.4232,62886.0
2021-08-11 13:00:00,225.79,225.89,225.23,225.44,55240.0,206.4598,206.5512,205.9477,206.1397,55240.0
2021-08-11 13:30:00,225.43,225.88,225.29,225.77,140930.0,206.1306,206.5421,206.0026,206.4415,140930.0
2021-08-11 14:00:00,225.79,226.04,225.59,225.97,93005.0,206.4598,206.6884,206.2769,206.6244,93005.0
2021-08-11 14:30:00,225.99,226.18,225.89,225.91,86246.0,206.6426,206.8164,206.5512,206.5695,86246.0
2021-08-11 15:00:00,225.95,226.22,225.9,226.0,100982.0,206.6061,206.853,206.5604,206.6518,100982.0
2021-08-11 15:30:00,226.0,226.49,225.77,226.39,415621.0,206.6518,207.0998,206.4415,207.0084,415621.0
2021-08-12 09:30:00,225.29,227.33,225.09,226.78,131958.0,206.0026,207.8679,205.8197,207.365,131958.0
2021-08-12 10:00:00,226.74,226.92,226.13,226.34,98909.0,207.3284,207.493,206.7707,206.9627,98909.0
2021-08-12 10:30:00,226.34,226.34,225.53,225.87,83639.0,206.9627,206.9627,206.222,206.5329,83639.0
2021-08-12 11:00:00,225.85,225.85,225.23,225.62,87679.0,206.5146,206.5146,205.9477,206.3043,87679.0
2021-08-12 11:30:00,225.59,226.29,225.41,226.1,94276.0,206.2769,206.917,206.1123,206.7432,94276.0
2021-08-12 12:00:00,226.11,226.64,226.09,226.61,54483.0,206.7524,207.237,206.7341,207.2096,54483.0
2021-08-12 12:30:00,226.64,227.43,226.59,226.9,74101.0,207.237,207.9594,207.1913,207.4747,74101.0
2021-08-12 13:00:00,226.9,226.91,226.16,226.75,75252.0,207.4747,207.4839,206.7981,207.3376,75252.0
2021-08-12 13:30:00,226.76,227.23,226.62,227.21,75210.0,207.3467,207.7765,207.2187,207.7582,75210.0
2021-08-12 14:00:00,227.21,227.37,226.96,227.33,90964.0,207.7582,207.9045,207.5296,207.8679,90964.0
2021-08-12 14:30:00,227.33,227.66,227.32,227.55,78394.0,207.8679,208.1697,207.8588,208.0691,78394.0
2021-08-12 15:00:00,227.54,227.68,227.24,227.63,74393.0,208.0599,208.188,207.7856,208.1422,74393.0
2021-08-12 15:30:00,227.63,227.87,227.4,227.63,241025.0,208.1422,208.3617,207.9319,208.1422,241025.0
2021-08-13 09:30:00,228.09,228.48,227.26,227.48,93416.0,208.5629,208.9195,207.8039,208.0051,93416.0
2021-08-13 10:00:00,227.46,227.47,226.6,226.93,111177.0,207.9868,207.9959,207.2004,207.5022,111177.0
2021-08-13 10:30:00,226.93,227.48,226.83,227.22,88348.0,207.5022,208.0051,207.4107,207.7673,88348.0
2021-08-13 11:00:00,227.22,227.75,226.92,227.66,89845.0,207.7673,208.252,207.493,208.1697,89845.0
2021-08-13 11:30:00,227.66,227.84,227.36,227.77,79733.0,208.1697,208.3343,207.8954,208.2703,79733.0
2021-08-13 12:00:00,227.72,227.75,227.23,227.59,40632.0,208.2245,208.252,207.7765,208.1057,40632.0
2021-08-13 12:30:00,227.62,227.85,227.47,227.67,43828.0,208.1331,208.3434,207.9959,208.1788,43828.0
2021-08-13 13:00:00,227.65,228.09,227.4,227.85,69724.0,208.1605,208.5629,207.9319,208.3434,69724.0
2021-08-13 13:30:00,227.83,228.23,227.61,228.07,47905.0,208.3251,208.6909,208.124,208.5446,47905.0
2021-08-13 14:00:00,228.08,228.25,227.95,228.14,38775.0,208.5537,208.7092,208.4348,208.6086,38775.0
2021-08-13 14:30:00,228.13,228.17,227.95,228.01,49547.0,208.5994,208.636,208.4348,208.4897,49547.0
2021-08-13 15:00:00,228.02,228.48,227.96,228.48,80388.0,208.4989,208.9195,208.444,208.9195,80388.0
2021-08-13 15:30:00,228.47,228.57,227.6,227.8,293972.0,208.9103,209.0018,208.1148,208.2977,293972.0
2021-08-16 09:30:00,227.45,227.45,225.07,225.42,186806.0,207.9777,207.9777,205.8014,206.1214,186806.0
2021-08-16 10:00:00,225.37,227.62,225.03,227.4,90007.0,206.0757,208.1331,205.7648,207.9319,90007.0
2021-08-16 10:30:00,227.41,228.07,227.06,227.9,88855.0,207.9411,208.5446,207.621,208.3891,88855.0
2021-08-16 11:00:00,227.85,228.05,227.47,227.66,49329.0,208.3434,208.5263,207.9959,208.1697,49329.0
2021-08-16 11:30:00,227.62,227.69,227.09,227.14,44544.0,208.1331,208.1971,207.6485,207.6942,44544.0
2021-08-16 12:00:00,227.21,227.57,226.88,227.14,60334.0,207.7582,208.0874,207.4565,207.6942,60334.0
2021-08-16 12:30:00,227.11,227.19,226.89,227.03,33538.0,207.6668,207.7399,207.4656,207.5936,33538.0
2021-08-16 13:00:00,226.96,227.31,226.88,227.17,45189.0,207.5296,207.8496,207.4565,207.7216,45189.0
2021-08-16 13:30:00,227.19,227.24,226.56,226.59,45824.0,207.7399,207.7856,207.1638,207.1913,45824.0
2021-08-16 14:00:00,226.64,226.79,226.28,226.36,39446.0,207.237,207.3742,206.9078,206.981,39446.0
2021-08-16 14:30:00,226.36,227.2,226.36,226.88,70558.0,206.981,207.7491,206.981,207.4565,70558.0
2021-08-16 15:00:00,226.92,227.01,226.63,226.66,86186.0,207.493,207.5753,207.2279,207.2553,86186.0
2021-08-16 15:30:00,226.66,227.55,226.66,227.52,190864.0,207.2553,208.0691,207.2553,208.0417,190864.0
2021-08-17 09:30:00,226.75,226.85,223.75,223.9,222560.0,207.3376,207.429,204.5944,204.7316,222560.0
2021-08-17 10:00:00,223.86,224.61,223.23,224.55,139869.0,204.695,205.3808,204.1189,205.3259,139869.0
2021-08-17 10:30:00,224.54,224.99,223.62,224.83,89323.0,205.3168,205.7283,204.4755,205.582,89323.0
2021-08-17 11:00:00,224.8,224.8,224.24,224.74,99556.0,205.5545,205.5545,205.0425,205.4997,99556.0
2021-08-17 11:30:00,224.7,225.46,224.63,225.1,91757.0,205.4631,206.158,205.3991,205.8288,91757.0
2021-08-17 12:00:00,225.1,225.11,224.46,224.72,76749.0,205.8288,205.838,205.2436,205.4814,76749.0
2021-08-17 12:30:00,224.71,224.71,223.19,223.2,99028.0,205.4722,205.4722,204.0824,204.0915,99028.0
2021-08-17 13:00:00,223.2,224.22,223.13,224.21,99727.0,204.0915,205.0242,204.0275,205.015,99727.0
2021-08-17 13:30:00,224.23,224.31,223.51,224.13,80297.0,205.0333,205.1065,204.375,204.9419,80297.0
2021-08-17 14:00:00,224.11,224.6,224.11,224.31,65358.0,204.9236,205.3716,204.9236,205.1065,65358.0
2021-08-17 14:30:00,224.32,224.93,224.09,224.92,81520.0,205.1156,205.6734,204.9053,205.6643,81520.0
2021-08-17 15:00:00,224.94,225.22,224.86,225.16,66651.0,205.6825,205.9386,205.6094,205.8837,66651.0
2021-08-17 15:30:00,225.15,225.98,225.1,225.86,180860.0,205.8746,206.6335,205.8288,206.5238,180860.0
2021-08-18 09:30:00,224.44,227.11,224.19,227.06,95820.0,205.2253,207.6668,204.9967,207.621,95820.0
2021-08-18 10:00:00,227.09,228.28,227.0,227.98,98022.0,207.6485,208.7366,207.5662,208.4623,98022.0
2021-08-18 10:30:00,227.96,228.25,227.48,227.74,80270.0,208.444,208.7092,208.0051,208.2428,80270.0
2021-08-18 11:00:00,227.67,227.85,227.31,227.85,63222.0,208.1788,208.3434,207.8496,208.3434,63222.0
2021-08-18 11:30:00,227.9,228.01,226.87,226.98,71736.0,208.3891,208.4897,207.4473,207.5479,71736.0
2021-08-18 12:00:00,226.95,227.0,225.61,225.62,91765.0,207.5205,207.5662,206.2952,206.3043,91765.0
2021-08-18 12:30:00,225.62,225.79,225.39,225.5,63738.0,206.3043,206.4598,206.094,206.1946,63738.0
2021-08-18 13:00:00,225.52,225.78,225.41,225.74,44388.0,206.2129,206.4506,206.1123,206.414,44388.0
2021-08-18 13:30:00,225.77,226.29,225.63,226.26,32721.0,206.4415,206.917,206.3135,206.8895,32721.0
2021-08-18 14:00:00,226.29,226.82,225.98,226.66,70265.0,206.917,207.4016,206.6335,207.2553,70265.0
2021-08-18 14:30:00,226.68,226.96,226.4,226.59,57822.0,207.2736,207.5296,207.0175,207.1913,57822.0
2021-08-18 15:00:00,226.58,226.58,225.82,225.85,76311.0,207.1821,207.1821,206.4872,206.5146,76311.0
2021-08-18 15:30:00,225.83,225.85,224.59,224.79,242389.0,206.4963,206.5146,205.3625,205.5454,242389.0
2021-08-19 09:30:00,223.1,224.84,222.58,224.69,118872.0,204.0001,205.5911,203.5246,205.4539,118872.0
2021-08-19 10:00:00,224.71,225.51,224.62,225.04,85900.0,205.4722,206.2037,205.3899,205.774,85900.0
2021-08-19 10:30:00,224.99,225.01,223.0,224.15,82594.0,205.7283,205.7465,203.9086,204.9602,82594.0
2021-08-19 11:00:00,224.11,224.11,223.18,223.29,92287.0,204.9236,204.9236,204.0732,204.1738,92287.0
2021-08-19 11:30:00,223.3,224.46,223.24,224.27,79282.0,204.1829,205.2436,204.1281,205.0699,79282.0
2021-08-19 12:00:00,224.3,224.33,223.55,223.7,90416.0,205.0973,205.1248,204.4115,204.5487,90416.0
2021-08-19 12:30:00,223.76,224.04,223.62,223.84,55060.0,204.6036,204.8596,204.4755,204.6767,55060.0
2021-08-19 13:00:00,223.81,223.86,222.75,222.78,65489.0,204.6493,204.695,203.68,203.7075,65489.0
2021-08-19 13:30:00,222.81,223.19,222.63,222.8,59055.0,203.7349,204.0824,203.5703,203.7257,59055.0
2021-08-19 14:00:00,222.8,223.31,222.63,222.88,98149.0,203.7257,204.1921,203.5703,203.7989,98149.0
2021-08-19 14:30:00,222.86,223.23,222.4,223.1,93553.0,203.7806,204.1189,203.36,204.0001,93553.0
2021-08-19 15:00:00,223.17,224.54,223.15,224.51,79544.0,204.0641,205.3168,204.0458,205.2894,79544.0
2021-08-19 15:30:00,224.51,224.74,223.46,223.77,276086.0,205.2894,205.4997,204.3292,204.6127,276086.0
2021-08-20 09:30:00,223.95,224.46,223.14,223.91,102472.0,204.7773,205.2436,204.0366,204.7407,102472.0
2021-08-20 10:00:00,223.77,224.43,223.21,223.67,63510.0,204.6127,205.2162,204.1006,204.5213,63510.0
2021-08-20 10:30:00,223.73,224.05,223.31,223.34,63463.0,204.5761,204.8687,204.1921,204.2195,63463.0
2021-08-20 11:00:00,223.31,223.85,223.22,223.55,65225.0,204.1921,204.6859,204.1098,204.4115,65225.0
2021-08-20 11:30:00,223.53,224.32,223.53,224.32,59209.0,204.3933,205.1156,204.3933,205.1156,59209.0
2021-08-20 12:00:00,224.34,224.57,224.05,224.55,55888.0,205.1339,205.3442,204.8687,205.3259,55888.0
2021-08-20 12:30:00,224.57,224.77,224.38,224.54,42099.0,205.3442,205.5271,205.1705,205.3168,42099.0
2021-08-20 13:00:00,224.59,224.73,224.09,224.09,47959.0,205.3625,205.4905,204.9053,204.9053,47959.0
2021-08-20 13:30:00,224.15,224.31,223.96,224.01,42521.0,204.9602,205.1065,204.7864,204.8322,42521.0
2021-08-20 14:00:00,224.06,224.46,223.82,223.86,45721.0,204.8779,205.2436,204.6584,204.695,45721.0
2021-08-20 14:30:00,223.87,223.99,223.13,223.21,69756.0,204.7041,204.8139,204.0275,204.1006,69756.0
2021-08-20 15:00:00,223.18,223.78,223.16,223.66,59264.0,204.0732,204.6218,204.0549,204.5121,59264.0
2021-08-20 15:30:00,223.67,224.34,223.55,223.7,214162.0,204.5213,205.1339,204.4115,204.5487,214162.0
2021-08-23 09:30:00,224.37,225.0,223.75,224.31,94339.0,205.1613,205.7374,204.5944,205.1065,94339.0
2021-08-23 10:00:00,224.34,225.38,224.08,225.33,122061.0,205.1339,206.0849,204.8962,206.0391,122061.0
2021-08-23 10:30:00,225.38,225.8,225.13,225.14,83907.0,206.0849,206.4689,205.8563,205.8654,83907.0
2021-08-23 11:00:00,225.06,226.08,225.02,225.47,51184.0,205.7923,206.7249,205.7557,206.1672,51184.0
2021-08-23 11:30:00,225.49,225.61,225.28,225.4,36507.0,206.1855,206.2952,205.9934,206.1032,36507.0
2021-08-23 12:00:00,225.43,225.63,225.31,225.45,60932.0,206.1306,206.3135,206.0209,206.1489,60932.0
2021-08-23 12:30:00,225.43,225.46,224.92,225.05,38146.0,206.1306,206.158,205.6643,205.7831,38146.0
2021-08-23 13:00:00,225.01,225.05,224.57,224.65,65738.0,205.7465,205.7831,205.3442,205.4174,65738.0
2021-08-23 13:30:00,224.7,224.7,224.05,224.45,78725.0,205.4631,205.4631,204.8687,205.2345,78725.0
2021-08-23 14:00:00,224.44,224.62,224.14,224.2,38034.0,205.2253,205.3899,204.951,205.0059,38034.0
2021-08-23 14:30:00,224.2,224.5,224.19,224.35,41704.0,205.0059,205.2802,204.9967,205.143,41704.0
2021-08-23 15:00:00,224.37,224.42,224.09,224.19,64349.0,205.1613,205.2071,204.9053,204.9967,64349.0
2021-08-23 15:30:00,224.19,224.19,223.51,223.78,281260.0,204.9967,204.9967,204.375,204.6218,281260.0
2021-08-24 09:30:00,223.85,224.34,222.49,223.29,155401.0,204.6859,205.1339,203.4423,204.1738,155401.0
2021-08-24 10:00:00,223.28,223.53,221.69,221.94,118217.0,204.1647,204.3933,202.7108,202.9394,118217.0
2021-08-24 10:30:00,221.94,222.8,221.6,222.73,156567.0,202.9394,203.7257,202.6285,203.6617,156567.0
2021-08-24 11:00:00,222.71,222.71,222.05,222.57,84234.0,203.6435,203.6435,203.04,203.5154,84234.0
2021-08-24 11:30:00,222.61,222.7,221.95,222.03,72289.0,203.552,203.6343,202.9485,203.0217,72289.0
2021-08-24 12:00:00,222.01,222.17,221.79,221.89,66060.0,203.0034,203.1497,202.8022,202.8937,66060.0
2021-08-24 12:30:00,221.95,221.95,221.4,221.47,72215.0,202.9485,202.9485,202.4456,202.5096,72215.0
2021-08-24 13:00:00,221.42,221.6,221.32,221.35,61381.0,202.4639,202.6285,202.3725,202.3999,61381.0
2021-08-24 13:30:00,221.33,221.75,221.33,221.75,80713.0,202.3816,202.7656,202.3816,202.7656,80713.0
2021-08-24 14:00:00,221.76,221.86,221.57,221.75,69833.0,202.7748,202.8662,202.601,202.7656,69833.0
2021-08-24 14:30:00,221.75,221.97,221.63,221.75,73049.0,202.7656,202.9668,202.6559,202.7656,73049.0
2021-08-24 15:00:00,221.75,221.76,221.31,221.56,118598.0,202.7656,202.7748,202.3633,202.5919,118598.0
2021-08-24 15:30:00,221.56,221.91,221.11,221.26,328456.0,202.5919,202.9119,202.1804,202.3176,328456.0
2021-08-25 09:30:00,221.58,221.58,220.44,220.88,93511.0,202.6102,202.6102,201.5678,201.9701,93511.0
2021-08-25 10:00:00,220.85,221.52,220.75,221.27,71941.0,201.9427,202.5553,201.8513,202.3267,71941.0
2021-08-25 10:30:00,221.25,221.8,221.1,221.2,72103.0,202.3084,202.8114,202.1713,202.2627,72103.0
2021-08-25 11:00:00,221.24,221.52,220.88,221.37,47633.0,202.2993,202.5553,201.9701,202.4182,47633.0
2021-08-25 11:30:00,221.52,221.66,221.38,221.51,31434.0,202.5553,202.6833,202.4273,202.5462,31434.0
2021-08-25 12:00:00,221.56,221.88,221.47,221.78,48693.0,202.5919,202.8845,202.5096,202.7931,48693.0
2021-08-25 12:30:00,221.83,222.03,221.66,221.7,35944.0,202.8388,203.0217,202.6833,202.7199,35944.0
2021-08-25 13:00:00,221.66,221.89,221.56,221.64,30394.0,202.6833,202.8937,202.5919,202.6651,30394.0
2021-08-25 13:30:00,221.64,221.79,221.51,221.59,33885.0,202.6651,202.8022,202.5462,202.6193,33885.0
2021-08-25 14:00:00,221.58,221.8,221.26,221.75,36377.0,202.6102,202.8114,202.3176,202.7656,36377.0
2021-08-25 14:30:00,221.77,221.78,221.45,221.55,46539.0,202.7839,202.7931,202.4913,202.5828,46539.0
2021-08-25 15:00:00,221.53,221.72,221.24,221.43,49887.0,202.5645,202.7382,202.2993,202.473,49887.0
2021-08-25 15:30:00,221.42,221.54,221.19,221.3,190126.0,202.4639,202.5736,202.2536,202.3542,190126.0
2021-08-26 09:30:00,221.32,222.18,220.5,220.5,115497.0,202.3725,203.1588,201.6227,201.6227,115497.0
2021-08-26 10:00:00,220.61,220.88,219.79,220.11,118248.0,201.7232,201.9701,200.9734,201.266,118248.0
2021-08-26 10:30:00,220.21,220.5,219.54,220.43,106233.0,201.3575,201.6227,200.7448,201.5586,106233.0
2021-08-26 11:00:00,220.43,220.81,220.15,220.3,67916.0,201.5586,201.9061,201.3026,201.4398,67916.0
2021-08-26 11:30:00,220.32,220.53,220.1,220.14,46400.0,201.4581,201.6501,201.2569,201.2935,46400.0
2021-08-26 12:00:00,220.16,220.47,220.16,220.24,49522.0,201.3118,201.5952,201.3118,201.3849,49522.0
2021-08-26 12:30:00,220.2,220.25,219.93,220.06,81422.0,201.3483,201.3941,201.1015,201.2203,81422.0
2021-08-26 13:00:00,220.06,220.53,219.9,220.33,77882.0,201.2203,201.6501,201.074,201.4672,77882.0
2021-08-26 13:30:00,220.33,220.86,220.28,220.72,59144.0,201.4672,201.9518,201.4215,201.8238,59144.0
2021-08-26 14:00:00,220.71,220.75,220.4,220.7,77292.0,201.8147,201.8513,201.5312,201.8055,77292.0
2021-08-26 14:30:00,220.71,220.95,220.49,220.72,101138.0,201.8147,202.0341,201.6135,201.8238,101138.0
2021-08-26 15:00:00,220.73,221.13,220.66,220.88,79088.0,201.833,202.1987,201.769,201.9701,79088.0
2021-08-26 15:30:00,220.9,221.31,220.62,221.05,336282.0,201.9884,202.3633,201.7324,202.1256,336282.0
2021-08-27 09:30:00,221.32,222.18,221.32,221.65,83906.0,202.3725,203.1588,202.3725,202.6742,83906.0
2021-08-27 10:00:00,221.59,222.59,221.35,222.44,78897.0,202.6193,203.5337,202.3999,203.3966,78897.0
2021-08-27 10:30:00,222.4,222.53,221.56,221.99,50443.0,203.36,203.4789,202.5919,202.9851,50443.0
2021-08-27 11:00:00,221.99,222.11,221.7,221.84,46373.0,202.9851,203.0948,202.7199,202.8479,46373.0
2021-08-27 11:30:00,221.87,221.87,221.32,221.52,62495.0,202.8754,202.8754,202.3725,202.5553,62495.0
2021-08-27 12:00:00,221.51,221.56,221.15,221.39,70959.0,202.5462,202.5919,202.217,202.4365,70959.0
2021-08-27 12:30:00,221.37,221.67,221.34,221.55,77419.0,202.4182,202.6925,202.3907,202.5828,77419.0
2021-08-27 13:00:00,221.51,221.84,221.36,221.84,71777.0,202.5462,202.8479,202.409,202.8479,71777.0
2021-08-27 13:30:00,221.8,222.08,221.63,221.85,58380.0,202.8114,203.0674,202.6559,202.8571,58380.0
2021-08-27 14:00:00,221.85,221.91,221.57,221.57,80819.0,202.8571,202.9119,202.601,202.601,80819.0
2021-08-27 14:30:00,221.59,221.61,221.21,221.24,60386.0,202.6193,202.6376,202.2719,202.2993,60386.0
2021-08-27 15:00:00,221.24,221.68,221.17,221.47,88454.0,202.2993,202.7016,202.2353,202.5096,88454.0
2021-08-27 15:30:00,221.48,221.75,221.29,221.43,207405.0,202.5188,202.7656,202.345,202.473,207405.0
2021-08-30 09:30:00,220.24,220.62,219.25,219.95,110841.0,202.3685,202.7177,201.4588,202.102,110841.0
2021-08-30 10:00:00,219.93,220.36,219.58,220.23,83798.0,202.0836,202.4788,201.762,202.3593,83798.0
2021-08-30 10:30:00,220.21,220.21,219.31,219.7,154480.0,202.3409,202.3409,201.514,201.8723,154480.0
2021-08-30 11:00:00,219.76,220.32,219.64,220.06,310404.0,201.9274,202.442,201.8172,202.2031,310404.0
2021-08-30 11:30:00,220.09,220.24,219.86,219.93,195857.0,202.2307,202.3685,202.0193,202.0836,195857.0
2021-08-30 12:00:00,219.95,220.06,219.22,219.35,194762.0,202.102,202.2031,201.4313,201.5507,194762.0
2021-08-30 12:30:00,219.33,219.44,218.89,219.01,102652.0,201.5323,201.6334,201.128,201.2383,102652.0
2021-08-30 13:00:00,219.02,219.43,218.94,219.21,144674.0,201.2475,201.6242,201.174,201.4221,144674.0
2021-08-30 13:30:00,219.18,219.26,219.01,219.15,178538.0,201.3945,201.468,201.2383,201.3669,178538.0
2021-08-30 14:00:00,219.17,220.01,219.05,219.95,130427.0,201.3853,202.1572,201.2751,202.102,130427.0
2021-08-30 14:30:00,219.93,219.98,219.39,219.66,85205.0,202.0836,202.1296,201.5875,201.8356,85205.0
2021-08-30 15:00:00,219.67,219.84,219.48,219.65,90270.0,201.8447,202.0009,201.6702,201.8264,90270.0
2021-08-30 15:30:00,219.63,219.7,218.74,219.09,366648.0,201.808,201.8723,200.9902,201.3118,366648.0
2021-08-31 09:30:00,219.59,219.85,217.93,218.27,179999.0,201.7712,202.0101,200.2459,200.5583,179999.0
2021-08-31 10:00:00,218.28,219.22,218.15,218.91,96831.0,200.5675,201.4313,200.4481,201.1464,96831.0
2021-08-31 10:30:00,218.91,219.39,218.76,219.25,80904.0,201.1464,201.5875,201.0086,201.4588,80904.0
2021-08-31 11:00:00,219.22,219.3,218.86,218.97,97413.0,201.4313,201.5048,201.1005,201.2015,97413.0
2021-08-31 11:30:00,218.99,219.08,218.54,218.59,71594.0,201.2199,201.3026,200.8064,200.8524,71594.0
2021-08-31 12:00:00,218.6,218.64,218.36,218.49,87093.0,200.8616,200.8983,200.641,200.7605,87093.0
2021-08-31 12:30:00,218.49,218.55,218.03,218.09,154264.0,200.7605,200.8156,200.3378,200.393,154264.0
2021-08-31 13:00:00,218.11,218.13,217.3,217.72,76310.0,200.4113,200.4297,199.6671,200.053,76310.0
2021-08-31 13:30:00,217.75,217.82,216.8,217.45,207213.0,200.0805,200.1449,199.2076,199.8049,207213.0
2021-08-31 14:00:00,217.49,217.64,216.01,216.31,222099.0,199.8416,199.9795,198.4817,198.7574,222099.0
2021-08-31 14:30:00,216.31,216.58,215.53,215.79,270329.0,198.7574,199.0055,198.0407,198.2796,270329.0
2021-08-31 15:00:00,215.8,216.71,215.71,216.41,321267.0,198.2888,199.1249,198.2061,198.8493,321267.0
2021-08-31 15:30:00,216.41,216.96,216.34,216.82,651104.0,198.8493,199.3546,198.785,199.226,651104.0
2021-09-01 09:30:00,216.04,218.21,214.8,217.0,604409.0,198.5093,200.5032,197.3699,199.3914,604409.0
2021-09-01 10:00:00,217.0,217.56,216.06,216.53,164909.0,199.3914,199.906,198.5277,198.9595,164909.0
2021-09-01 10:30:00,216.61,217.78,216.13,217.7,195264.0,199.033,200.1081,198.592,200.0346,195264.0
2021-09-01 11:00:00,217.74,218.03,216.95,217.43,99700.0,200.0714,200.3378,199.3455,199.7865,99700.0
2021-09-01 11:30:00,217.42,217.9,217.21,217.68,111259.0,199.7773,200.2184,199.5844,200.0162,111259.0
2021-09-01 12:00:00,217.71,218.21,217.62,217.96,108143.0,200.0438,200.5032,199.9611,200.2735,108143.0
2021-09-01 12:30:00,217.94,218.56,217.92,218.3,206319.0,200.2551,200.8248,200.2367,200.5859,206319.0
2021-09-01 13:00:00,218.3,218.3,217.94,217.97,82155.0,200.5859,200.5859,200.2551,200.2827,82155.0
2021-09-01 13:30:00,217.99,217.99,217.18,217.3,81016.0,200.3011,200.3011,199.5568,199.6671,81016.0
2021-09-01 14:00:00,217.32,217.59,216.96,217.18,75607.0,199.6854,199.9335,199.3546,199.5568,75607.0
2021-09-01 14:30:00,217.2,217.43,217.13,217.2,119019.0,199.5752,199.7865,199.5109,199.5752,119019.0
2021-09-01 15:00:00,217.2,217.23,216.44,216.81,239166.0,199.5752,199.6027,198.8768,199.2168,239166.0
2021-09-01 15:30:00,216.81,217.2,216.55,216.95,472889.0,199.2168,199.5752,198.9779,199.3455,472889.0
2021-09-02 09:30:00,217.33,219.1,217.26,217.97,162222.0,199.6946,201.321,199.6303,200.2827,162222.0
2021-09-02 10:00:00,217.94,218.03,217.35,217.96,104016.0,200.2551,200.3378,199.713,200.2735,104016.0
2021-09-02 10:30:00,218.0,218.5,217.71,218.01,130719.0,200.3103,200.7697,200.0438,200.3194,130719.0
2021-09-02 11:00:00,218.0,218.11,217.69,217.96,82008.0,200.3103,200.4113,200.0254,200.2735,82008.0
2021-09-02 11:30:00,217.95,218.02,217.67,217.67,78720.0,200.2643,200.3286,200.007,200.007,78720.0
2021-09-02 12:00:00,217.64,217.72,217.37,217.56,107695.0,199.9795,200.053,199.7314,199.906,107695.0
2021-09-02 12:30:00,217.58,218.64,217.58,218.4,130450.0,199.9243,200.8983,199.9243,200.6778,130450.0
2021-09-02 13:00:00,218.42,218.47,217.87,217.91,94125.0,200.6962,200.7421,200.1908,200.2276,94125.0
2021-09-02 13:30:00,217.93,218.07,217.79,217.94,89919.0,200.2459,200.3746,200.1173,200.2551,89919.0
2021-09-02 14:00:00,217.96,218.01,217.66,217.69,107814.0,200.2735,200.3194,199.9978,200.0254,107814.0
2021-09-02 14:30:00,217.65,217.83,217.5,217.6,93460.0,199.9887,200.154,199.8508,199.9427,93460.0
2021-09-02 15:00:00,217.61,217.65,216.87,217.22,141172.0,199.9519,199.9887,199.2719,199.5935,141172.0
2021-09-02 15:30:00,217.25,217.57,216.85,217.53,314877.0,199.6211,199.9151,199.2536,199.8784,314877.0
2021-09-03 09:30:00,217.0,217.35,214.69,215.03,191313.0,199.3914,199.713,197.2688,197.5813,191313.0
2021-09-03 10:00:00,215.0,215.96,214.86,215.73,194190.0,197.5537,198.4358,197.4251,198.2245,194190.0
2021-09-03 10:30:00,215.73,215.8,214.66,214.85,130546.0,198.2245,198.2888,197.2413,197.4159,130546.0
2021-09-03 11:00:00,214.85,215.81,214.83,215.55,160043.0,197.4159,198.298,197.3975,198.0591,160043.0
2021-09-03 11:30:00,215.55,215.68,215.14,215.39,90353.0,198.0591,198.1785,197.6823,197.912,90353.0
2021-09-03 12:00:00,215.39,215.74,215.19,215.66,350065.0,197.912,198.2336,197.7283,198.1601,350065.0
2021-09-03 12:30:00,215.64,215.64,214.9,215.23,149479.0,198.1418,198.1418,197.4618,197.765,149479.0
2021-09-03 13:00:00,215.23,215.76,215.16,215.66,88012.0,197.765,198.252,197.7007,198.1601,88012.0
2021-09-03 13:30:00,215.67,215.91,215.37,215.41,210230.0,198.1693,198.3898,197.8937,197.9304,210230.0
2021-09-03 14:00:00,215.45,215.67,215.35,215.6,177004.0,197.9672,198.1693,197.8753,198.105,177004.0
2021-09-03 14:30:00,215.63,215.67,215.17,215.4,130904.0,198.1326,198.1693,197.7099,197.9212,130904.0
2021-09-03 15:00:00,215.39,215.49,215.08,215.12,221757.0,197.912,198.0039,197.6272,197.664,221757.0
2021-09-03 15:30:00,215.14,215.19,214.44,214.88,649054.0,197.6823,197.7283,197.0391,197.4434,649054.0
2021-09-07 09:30:00,214.7,216.75,214.31,216.53,264140.0,197.278,199.1617,196.9197,198.9595,264140.0
2021-09-07 10:00:00,216.52,216.73,214.94,214.94,144641.0,198.9504,199.1433,197.4986,197.4986,144641.0
2021-09-07 10:30:00,215.0,215.0,213.75,213.82,173064.0,197.5537,197.5537,196.4051,196.4694,173064.0
2021-09-07 11:00:00,213.82,213.93,213.28,213.45,160025.0,196.4694,196.5705,195.9733,196.1295,160025.0
2021-09-07 11:30:00,213.44,213.75,213.04,213.49,92135.0,196.1203,196.4051,195.7527,196.1662,92135.0
2021-09-07 12:00:00,213.45,213.77,213.17,213.26,94858.0,196.1295,196.4235,195.8722,195.9549,94858.0
2021-09-07 12:30:00,213.26,214.0,213.26,213.98,58413.0,195.9549,196.6348,195.9549,196.6165,58413.0
2021-09-07 13:00:00,213.98,214.15,213.59,213.6,78802.0,196.6165,196.7727,196.2581,196.2673,78802.0
2021-09-07 13:30:00,213.61,214.07,213.59,213.98,103593.0,196.2765,196.6992,196.2581,196.6165,103593.0
2021-09-07 14:00:00,213.96,214.14,213.71,213.84,126379.0,196.5981,196.7635,196.3684,196.4878,126379.0
2021-09-07 14:30:00,213.86,213.95,213.51,213.6,123315.0,196.5062,196.5889,196.1846,196.2673,123315.0
2021-09-07 15:00:00,213.59,213.74,213.3,213.37,131478.0,196.2581,196.3959,195.9916,196.056,131478.0
2021-09-07 15:30:00,213.39,213.42,212.7,213.02,482923.0,196.0743,196.1019,195.4403,195.7344,482923.0
2021-09-08 09:30:00,213.31,213.9,212.27,212.91,191979.0,196.0008,196.543,195.0452,195.6333,191979.0
2021-09-08 10:00:00,212.91,214.07,212.65,213.0,133209.0,195.6333,196.6992,195.3944,195.716,133209.0
2021-09-08 10:30:00,213.05,213.55,212.4,213.36,133649.0,195.7619,196.2214,195.1647,196.0468,133649.0
2021-09-08 11:00:00,213.31,214.2,213.02,214.12,123893.0,196.0008,196.8186,195.7344,196.7451,123893.0
2021-09-08 11:30:00,214.09,214.44,213.76,214.06,101487.0,196.7175,197.0391,196.4143,196.69,101487.0
2021-09-08 12:00:00,214.02,215.46,213.95,215.31,132547.0,196.6532,197.9764,196.5889,197.8385,132547.0
2021-09-08 12:30:00,215.35,215.4,215.0,215.25,64063.0,197.8753,197.9212,197.5537,197.7834,64063.0
2021-09-08 13:00:00,215.24,215.25,214.75,215.03,63294.0,197.7742,197.7834,197.324,197.5813,63294.0
2021-09-08 13:30:00,215.09,215.09,214.73,214.74,81387.0,197.6364,197.6364,197.3056,197.3148,81387.0
2021-09-08 14:00:00,214.74,215.03,214.58,215.0,82804.0,197.3148,197.5813,197.1678,197.5537,82804.0
2021-09-08 14:30:00,215.03,215.44,214.93,215.43,87497.0,197.5813,197.958,197.4894,197.9488,87497.0
2021-09-08 15:00:00,215.43,215.87,215.2,215.78,121794.0,197.9488,198.3531,197.7375,198.2704,121794.0
2021-09-08 15:30:00,215.78,215.93,215.47,215.72,342249.0,198.2704,198.4082,197.9856,198.2153,342249.0
2021-09-09 09:30:00,214.75,215.19,213.52,213.55,231320.0,197.324,197.7283,196.1938,196.2214,231320.0
2021-09-09 10:00:00,213.56,214.43,213.32,213.59,118365.0,196.2305,197.0299,196.01,196.2581,118365.0
2021-09-09 10:30:00,213.6,213.9,212.97,213.09,106594.0,196.2673,196.543,195.6884,195.7987,106594.0
2021-09-09 11:00:00,213.09,213.12,212.6,212.71,100685.0,195.7987,195.8262,195.3484,195.4495,100685.0
2021-09-09 11:30:00,212.65,212.7,211.91,212.37,97986.0,195.3944,195.4403,194.7144,195.1371,97986.0
2021-09-09 12:00:00,212.35,212.41,211.32,211.46,72290.0,195.1187,195.1739,194.1723,194.3009,72290.0
2021-09-09 12:30:00,211.41,211.77,211.31,211.44,80061.0,194.255,194.5858,194.1631,194.2826,80061.0
2021-09-09 13:00:00,211.42,211.63,210.88,211.09,93046.0,194.2642,194.4572,193.768,193.961,93046.0
2021-09-09 13:30:00,211.09,211.09,210.12,210.16,118600.0,193.961,193.961,193.0697,193.1064,118600.0
2021-09-09 14:00:00,210.12,210.23,209.46,209.46,172417.0,193.0697,193.1708,192.4632,192.4632,172417.0
2021-09-09 14:30:00,209.47,209.5,209.05,209.12,287433.0,192.4724,192.5,192.0865,192.1508,287433.0
2021-09-09 15:00:00,209.12,210.59,209.12,210.11,236507.0,192.1508,193.5015,192.1508,193.0605,236507.0
2021-09-09 15:30:00,210.06,210.76,209.72,210.07,731438.0,193.0146,193.6577,192.7021,193.0237,731438.0
2021-09-10 09:30:00,211.0,211.93,209.78,210.07,295032.0,193.8783,194.7328,192.7573,193.0237,295032.0
2021-09-10 10:00:00,210.07,210.65,209.99,210.28,100658.0,193.0237,193.5567,192.9502,193.2167,100658.0
2021-09-10 10:30:00,210.29,210.62,210.0,210.2,152300.0,193.2259,193.5291,192.9594,193.1432,152300.0
2021-09-10 11:00:00,210.21,210.7,210.0,210.21,103606.0,193.1524,193.6026,192.9594,193.1524,103606.0
2021-09-10 11:30:00,210.18,210.32,209.52,209.84,88168.0,193.1248,193.2535,192.5184,192.8124,88168.0
2021-09-10 12:00:00,209.88,210.33,209.77,210.31,44541.0,192.8492,193.2626,192.7481,193.2443,44541.0
2021-09-10 12:30:00,210.28,210.68,210.22,210.28,48021.0,193.2167,193.5842,193.1616,193.2167,48021.0
2021-09-10 13:00:00,210.28,210.63,210.21,210.28,41298.0,193.2167,193.5383,193.1524,193.2167,41298.0
2021-09-10 13:30:00,210.29,210.34,209.88,210.06,56776.0,193.2259,193.2718,192.8492,193.0146,56776.0
2021-09-10 14:00:00,210.04,210.13,209.16,209.16,122705.0,192.9962,193.0789,192.1876,192.1876,122705.0
2021-09-10 14:30:00,209.14,209.51,208.74,208.74,164038.0,192.1692,192.5092,191.8017,191.8017,164038.0
2021-09-10 15:00:00,208.74,208.89,208.42,208.63,151278.0,191.8017,191.9395,191.5076,191.7006,151278.0
2021-09-10 15:30:00,208.61,208.67,207.6,207.77,372879.0,191.6822,191.7373,190.7542,190.9104,372879.0
2021-09-13 09:30:00,209.05,209.55,207.66,208.69,181458.0,192.0865,192.5459,190.8093,191.7557,181458.0
2021-09-13 10:00:00,208.65,208.88,207.36,207.52,167657.0,191.719,191.9303,190.5336,190.6807,167657.0
2021-09-13 10:30:00,207.51,207.93,207.02,207.68,141749.0,190.6715,191.0574,190.2212,190.8277,141749.0
2021-09-13 11:00:00,207.67,207.67,206.95,207.28,113636.0,190.8185,190.8185,190.1569,190.4601,113636.0
2021-09-13 11:30:00,207.31,207.41,206.69,206.84,108444.0,190.4877,190.5796,189.918,190.0558,108444.0
2021-09-13 12:00:00,206.87,206.99,206.13,206.27,117895.0,190.0834,190.1937,189.4035,189.5321,117895.0
2021-09-13 12:30:00,206.27,206.39,206.15,206.36,78296.0,189.5321,189.6424,189.4218,189.6148,78296.0
2021-09-13 13:00:00,206.37,206.5,206.1,206.14,84370.0,189.624,189.7434,189.3759,189.4126,84370.0
2021-09-13 13:30:00,206.12,206.12,205.47,205.59,92887.0,189.3943,189.3943,188.797,188.9073,92887.0
2021-09-13 14:00:00,205.6,205.78,205.22,205.54,133067.0,188.9165,189.0819,188.5673,188.8613,133067.0
2021-09-13 14:30:00,205.56,205.9,205.26,205.72,107779.0,188.8797,189.1921,188.604,189.0267,107779.0
2021-09-13 15:00:00,205.72,206.62,205.56,206.6,140209.0,189.0267,189.8537,188.8797,189.8353,140209.0
2021-09-13 15:30:00,206.61,206.8,206.32,206.75,447089.0,189.8445,190.0191,189.578,189.9731,447089.0
2021-09-14 09:30:00,207.5,207.5,204.36,205.67,252514.0,190.6623,190.6623,187.7771,188.9808,252514.0
2021-09-14 10:00:00,205.64,205.64,203.13,204.09,287031.0,188.9532,188.9532,186.6469,187.529,287031.0
2021-09-14 10:30:00,204.1,204.17,203.28,203.43,288655.0,187.5382,187.6025,186.7847,186.9225,288655.0
2021-09-14 11:00:00,203.44,204.03,203.33,203.53,244180.0,186.9317,187.4739,186.8307,187.0144,244180.0
2021-09-14 11:30:00,203.53,203.99,203.29,203.63,133001.0,187.0144,187.4371,186.7939,187.1063,133001.0
2021-09-14 12:00:00,203.63,204.05,203.62,203.73,139303.0,187.1063,187.4922,187.0971,187.1982,139303.0
2021-09-14 12:30:00,203.72,203.88,203.14,203.17,172777.0,187.189,187.336,186.6561,186.6836,172777.0
2021-09-14 13:00:00,203.15,203.6,202.85,203.56,281894.0,186.6653,187.0788,186.3896,187.042,281894.0
2021-09-14 13:30:00,203.61,203.85,203.21,203.82,157649.0,187.0879,187.3085,186.7204,187.2809,157649.0
2021-09-14 14:00:00,203.78,203.87,203.03,203.15,141672.0,187.2441,187.3268,186.555,186.6653,141672.0
2021-09-14 14:30:00,203.1,203.25,202.79,203.2,179580.0,186.6193,186.7572,186.3345,186.7112,179580.0
2021-09-14 15:00:00,203.2,203.5,202.96,203.29,119081.0,186.7112,186.9869,186.4907,186.7939,119081.0
2021-09-14 15:30:00,203.27,203.55,202.61,203.42,452911.0,186.7755,187.0328,186.1691,186.9134,452911.0
2021-09-15 09:30:00,203.43,204.43,202.61,203.92,509347.0,186.9225,187.8414,186.1691,187.3728,509347.0
2021-09-15 10:00:00,203.89,204.5,202.91,202.92,166919.0,187.3452,187.9057,186.4447,186.4539,166919.0
2021-09-15 10:30:00,202.92,203.3,202.68,203.17,195897.0,186.4539,186.8031,186.2334,186.6836,195897.0
2021-09-15 11:00:00,203.15,203.68,203.05,203.56,140771.0,186.6653,187.1523,186.5734,187.042,140771.0
2021-09-15 11:30:00,203.58,203.61,202.67,203.19,192533.0,187.0604,187.0879,186.2242,186.702,192533.0
2021-09-15 12:00:00,203.19,203.6,203.19,203.38,170905.0,186.702,187.0788,186.702,186.8766,170905.0
2021-09-15 12:30:00,203.39,203.73,203.25,203.25,134910.0,186.8858,187.1982,186.7572,186.7572,134910.0
2021-09-15 13:00:00,203.25,203.94,203.21,203.76,125635.0,186.7572,187.3912,186.7204,187.2258,125635.0
2021-09-15 13:30:00,203.77,204.3,203.58,203.89,140127.0,187.235,187.7219,187.0604,187.3452,140127.0
2021-09-15 14:00:00,203.89,204.03,203.49,203.77,160840.0,187.3452,187.4739,186.9777,187.235,160840.0
2021-09-15 14:30:00,203.77,204.03,203.57,203.78,141787.0,187.235,187.4739,187.0512,187.2441,141787.0
2021-09-15 15:00:00,203.82,204.37,203.46,204.17,314104.0,187.2809,187.7863,186.9501,187.6025,314104.0
2021-09-15 15:30:00,204.17,204.65,204.11,204.32,787680.0,187.6025,188.0435,187.5474,187.7403,787680.0
2021-09-16 09:30:00,205.0,205.91,204.28,204.63,196888.0,188.3651,189.2013,187.7036,188.0252,196888.0
2021-09-16 10:00:00,204.6,205.02,204.1,204.43,131907.0,187.9976,188.3835,187.5382,187.8414,131907.0
2021-09-16 10:30:00,204.39,204.77,204.0,204.42,209429.0,187.8046,188.1538,187.4463,187.8322,209429.0
2021-09-16 11:00:00,204.41,204.6,204.05,204.24,71559.0,187.823,187.9976,187.4922,187.6668,71559.0
2021-09-16 11:30:00,204.19,204.29,203.25,203.56,104205.0,187.6209,187.7128,186.7572,187.042,104205.0
2021-09-16 12:00:00,203.59,204.0,203.47,203.68,95803.0,187.0696,187.4463,186.9593,187.1523,95803.0
2021-09-16 12:30:00,203.68,204.02,203.53,203.53,84395.0,187.1523,187.4647,187.0144,187.0144,84395.0
2021-09-16 13:00:00,203.53,203.88,203.45,203.79,93283.0,187.0144,187.336,186.9409,187.2533,93283.0
2021-09-16 13:30:00,203.77,203.81,203.28,203.66,107721.0,187.235,187.2717,186.7847,187.1339,107721.0
2021-09-16 14:00:00,203.64,203.78,203.42,203.54,91410.0,187.1155,187.2441,186.9134,187.0236,91410.0
2021-09-16 14:30:00,203.55,203.75,203.36,203.75,101360.0,187.0328,187.2166,186.8582,187.2166,101360.0
2021-09-16 15:00:00,203.74,204.03,203.68,203.76,126369.0,187.2074,187.4739,187.1523,187.2258,126369.0
2021-09-16 15:30:00,203.77,203.95,203.11,203.47,400792.0,187.235,187.4004,186.6285,186.9593,400792.0
2021-09-17 09:30:00,202.87,204.57,202.71,203.52,879331.0,186.408,187.97,186.261,187.0052,879331.0
2021-09-17 10:00:00,203.64,203.73,201.6,201.89,116035.0,187.1155,187.1982,185.241,185.5075,116035.0
2021-09-17 10:30:00,201.88,202.6,201.62,202.22,134495.0,185.4983,186.1599,185.2594,185.8107,134495.0
2021-09-17 11:00:00,202.22,203.1,202.05,202.62,140035.0,185.8107,186.6193,185.6545,186.1783,140035.0
2021-09-17 11:30:00,202.61,203.28,202.26,203.01,213773.0,186.1691,186.7847,185.8475,186.5366,213773.0
2021-09-17 12:00:00,202.97,203.04,202.4,202.56,106456.0,186.4999,186.5642,185.9761,186.1231,106456.0
2021-09-17 12:30:00,202.59,202.67,201.89,201.89,90056.0,186.1507,186.2242,185.5075,185.5075,90056.0
2021-09-17 13:00:00,201.9,201.9,201.19,201.43,114575.0,185.5167,185.5167,184.8643,185.0848,114575.0
2021-09-17 13:30:00,201.44,201.44,200.84,201.04,100257.0,185.094,185.094,184.5427,184.7265,100257.0
2021-09-17 14:00:00,201.06,201.33,200.88,201.13,151516.0,184.7449,184.993,184.5795,184.8092,151516.0
2021-09-17 14:30:00,201.13,201.3,200.92,201.15,143449.0,184.8092,184.9654,184.6162,184.8276,143449.0
2021-09-17 15:00:00,201.16,202.35,201.16,201.93,148550.0,184.8367,185.9302,184.8367,185.5443,148550.0
2021-09-17 15:30:00,201.95,202.0,200.88,201.48,412360.0,185.5626,185.6086,184.5795,185.1308,412360.0
2021-09-20 09:30:00,198.86,199.93,197.17,199.64,353793.0,182.7234,183.7066,181.1705,183.4401,353793.0
2021-09-20 10:00:00,199.57,199.75,197.94,198.49,150720.0,183.3758,183.5412,181.878,182.3834,150720.0
2021-09-20 10:30:00,198.5,199.24,197.88,197.95,146016.0,182.3926,183.0725,181.8229,181.8872,146016.0
2021-09-20 11:00:00,197.91,198.39,197.69,198.21,138456.0,181.8505,182.2915,181.6483,182.1261,138456.0
2021-09-20 11:30:00,198.16,198.26,197.5,197.55,162940.0,182.0802,182.1721,181.4737,181.5197,162940.0
2021-09-20 12:00:00,197.56,197.59,197.17,197.41,79335.0,181.5289,181.5564,181.1705,181.391,79335.0
2021-09-20 12:30:00,197.36,197.49,196.71,196.95,209806.0,181.3451,181.4646,180.7478,180.9684,209806.0
2021-09-20 13:00:00,196.95,197.15,196.61,197.03,157725.0,180.9684,181.1521,180.656,181.0419,157725.0
2021-09-20 13:30:00,197.01,197.14,196.63,196.86,109371.0,181.0235,181.143,180.6743,180.8857,109371.0
2021-09-20 14:00:00,196.86,196.98,196.02,196.16,114850.0,180.8857,180.9959,180.1138,180.2425,114850.0
2021-09-20 14:30:00,196.13,196.5,195.91,196.1,163102.0,180.2149,180.5549,180.0128,180.1873,163102.0
2021-09-20 15:00:00,196.17,196.56,195.67,196.53,135637.0,180.2517,180.61,179.7922,180.5825,135637.0
2021-09-20 15:30:00,196.52,198.35,196.38,197.87,489570.0,180.5733,182.2548,180.4446,181.8137,489570.0
2021-09-21 09:30:00,199.12,199.58,197.18,198.6,286638.0,182.9623,183.385,181.1797,182.4845,286638.0
2021-09-21 10:00:00,198.6,198.81,197.57,198.02,178551.0,182.4845,182.6774,181.5381,181.9515,178551.0
2021-09-21 10:30:00,198.01,198.02,196.78,196.97,202570.0,181.9424,181.9515,180.8122,180.9867,202570.0
2021-09-21 11:00:00,196.95,197.28,196.54,196.71,100384.0,180.9684,181.2716,180.5916,180.7478,100384.0
2021-09-21 11:30:00,196.72,197.56,196.71,197.28,96077.0,180.757,181.5289,180.7478,181.2716,96077.0
2021-09-21 12:00:00,197.29,197.95,197.19,197.8,99972.0,181.2808,181.8872,181.1889,181.7494,99972.0
2021-09-21 12:30:00,197.81,197.89,197.03,197.22,85021.0,181.7586,181.8321,181.0419,181.2165,85021.0
2021-09-21 13:00:00,197.19,197.4,196.57,196.64,70958.0,181.1889,181.3819,180.6192,180.6835,70958.0
2021-09-21 13:30:00,196.61,196.78,196.25,196.6,80071.0,180.656,180.8122,180.3252,180.6468,80071.0
2021-09-21 14:00:00,196.6,197.13,196.17,196.17,93397.0,180.6468,181.1338,180.2517,180.2517,93397.0
2021-09-21 14:30:00,196.19,197.1,196.18,196.76,81391.0,180.27,181.1062,180.2609,180.7938,81391.0
2021-09-21 15:00:00,196.77,197.45,196.77,197.31,104807.0,180.803,181.4278,180.803,181.2992,104807.0
2021-09-21 15:30:00,197.39,197.78,196.51,196.57,352559.0,181.3727,181.731,180.5641,180.6192,352559.0
2021-09-22 09:30:00,198.4,200.03,198.21,199.95,247511.0,182.3007,183.7984,182.1261,183.7249,247511.0
2021-09-22 10:00:00,200.06,200.17,198.72,198.73,107939.0,183.826,183.9271,182.5947,182.6039,107939.0
2021-09-22 10:30:00,198.8,198.95,198.27,198.53,107277.0,182.6683,182.8061,182.1813,182.4202,107277.0
2021-09-22 11:00:00,198.51,198.73,197.95,198.5,126262.0,182.4018,182.6039,181.8872,182.3926,126262.0
2021-09-22 11:30:00,198.46,198.58,197.97,198.2,123057.0,182.3558,182.4661,181.9056,182.1169,123057.0
2021-09-22 12:00:00,198.27,198.27,197.69,197.92,82731.0,182.1813,182.1813,181.6483,181.8597,82731.0
2021-09-22 12:30:00,197.94,198.14,197.81,198.08,79250.0,181.878,182.0618,181.7586,182.0067,79250.0
2021-09-22 13:00:00,198.08,198.41,197.76,198.3,69636.0,182.0067,182.3099,181.7126,182.2088,69636.0
2021-09-22 13:30:00,198.27,198.68,198.19,198.46,84368.0,182.1813,182.558,182.1077,182.3558,84368.0
2021-09-22 14:00:00,198.42,199.4,198.13,199.05,107453.0,182.3191,183.2196,182.0526,182.898,107453.0
2021-09-22 14:30:00,199.05,199.21,197.73,198.33,106739.0,182.898,183.045,181.6851,182.2364,106739.0
2021-09-22 15:00:00,198.34,199.13,197.99,198.67,115343.0,182.2456,182.9715,181.924,182.5488,115343.0
2021-09-22 15:30:00,198.66,198.8,197.89,198.07,318942.0,182.5396,182.6683,181.8321,181.9975,318942.0
2021-09-23 09:30:00,199.3,201.25,199.18,200.4,224639.0,183.1277,184.9194,183.0174,184.1384,224639.0
2021-09-23 10:00:00,200.53,202.28,200.44,202.16,280665.0,184.2579,185.8659,184.1752,185.7556,280665.0
2021-09-23 10:30:00,202.2,202.9,201.64,202.49,201819.0,185.7924,186.4356,185.2778,186.0588,201819.0
2021-09-23 11:00:00,202.47,202.88,202.3,202.62,233909.0,186.0404,186.4172,185.8842,186.1783,233909.0
2021-09-23 11:30:00,202.62,203.31,202.55,202.73,164700.0,186.1783,186.8123,186.114,186.2793,164700.0
2021-09-23 12:00:00,202.67,203.1,202.45,203.03,158227.0,186.2242,186.6193,186.0221,186.555,158227.0
2021-09-23 12:30:00,203.05,203.1,202.74,202.84,132012.0,186.5734,186.6193,186.2885,186.3804,132012.0
2021-09-23 13:00:00,202.82,203.05,202.71,202.87,129685.0,186.362,186.5734,186.261,186.408,129685.0
2021-09-23 13:30:00,202.86,202.94,202.39,202.55,86006.0,186.3988,186.4723,185.9669,186.114,86006.0
2021-09-23 14:00:00,202.58,202.58,202.24,202.44,80117.0,186.1415,186.1415,185.8291,186.0129,80117.0
2021-09-23 14:30:00,202.48,202.6,202.11,202.15,120746.0,186.0496,186.1599,185.7097,185.7464,120746.0
2021-09-23 15:00:00,202.15,202.2,201.7,201.93,138348.0,185.7464,185.7924,185.3329,185.5443,138348.0
2021-09-23 15:30:00,201.95,202.18,201.69,201.72,352029.0,185.5626,185.774,185.3237,185.3513,352029.0
2021-09-24 09:30:00,201.16,203.98,201.1,203.98,187378.0,184.8367,187.4279,184.7816,187.4279,187378.0
2021-09-24 10:00:00,203.99,204.87,203.77,203.78,175852.0,187.4371,188.2457,187.235,187.2441,175852.0
2021-09-24 10:30:00,203.84,204.51,203.56,204.45,130642.0,187.2993,187.9149,187.042,187.8598,130642.0
2021-09-24 11:00:00,204.45,204.6,203.77,204.11,125420.0,187.8598,187.9976,187.235,187.5474,125420.0
2021-09-24 11:30:00,204.1,204.45,203.76,204.27,107479.0,187.5382,187.8598,187.2258,187.6944,107479.0
2021-09-24 12:00:00,204.26,204.79,204.24,204.56,87103.0,187.6852,188.1722,187.6668,187.9609,87103.0
2021-09-24 12:30:00,204.54,204.67,204.1,204.32,102014.0,187.9425,188.0619,187.5382,187.7403,102014.0
2021-09-24 13:00:00,204.31,204.67,204.22,204.23,97317.0,187.7311,188.0619,187.6484,187.6576,97317.0
2021-09-24 13:30:00,204.25,204.4,204.04,204.11,93551.0,187.676,187.8138,187.483,187.5474,93551.0
2021-09-24 14:00:00,204.12,204.46,204.08,204.3,106003.0,187.5566,187.869,187.5198,187.7219,106003.0
2021-09-24 14:30:00,204.28,204.83,204.16,204.81,105185.0,187.7036,188.2089,187.5933,188.1906,105185.0
2021-09-24 15:00:00,204.8,204.82,204.34,204.41,112788.0,188.1814,188.1998,187.7587,187.823,112788.0
2021-09-24 15:30:00,204.41,204.49,203.79,203.85,286009.0,187.823,187.8965,187.2533,187.3085,286009.0
2021-09-27 09:30:00,203.59,205.88,203.55,205.51,160842.0,187.0696,189.1737,187.0328,188.8338,160842.0
2021-09-27 10:00:00,205.43,206.05,205.22,205.86,106138.0,188.7603,189.3299,188.5673,189.1554,106138.0
2021-09-27 10:30:00,205.82,206.49,205.44,205.62,156310.0,189.1186,189.7342,188.7694,188.9348,156310.0
2021-09-27 11:00:00,205.58,205.7,205.01,205.43,106077.0,188.8981,189.0083,188.3743,188.7603,106077.0
2021-09-27 11:30:00,205.43,205.57,204.91,205.16,63897.0,188.7603,188.8889,188.2825,188.5122,63897.0
2021-09-27 12:00:00,205.15,205.4,205.08,205.25,53792.0,188.503,188.7327,188.4387,188.5949,53792.0
2021-09-27 12:30:00,205.17,205.4,204.88,205.4,83460.0,188.5214,188.7327,188.2549,188.7327,83460.0
2021-09-27 13:00:00,205.35,205.7,205.24,205.68,75925.0,188.6867,189.0083,188.5857,188.99,75925.0
2021-09-27 13:30:00,205.69,205.72,205.43,205.63,81123.0,188.9992,189.0267,188.7603,188.944,81123.0
2021-09-27 14:00:00,205.66,205.85,205.3,205.5,71093.0,188.9716,189.1462,188.6408,188.8246,71093.0
2021-09-27 14:30:00,205.54,205.58,204.62,204.64,76418.0,188.8613,188.8981,188.016,188.0344,76418.0
2021-09-27 15:00:00,204.64,204.68,204.25,204.32,107905.0,188.0344,188.0711,187.676,187.7403,107905.0
2021-09-27 15:30:00,204.3,204.32,203.82,203.97,262300.0,187.7219,187.7403,187.2809,187.4187,262300.0
2021-09-28 09:30:00,201.55,202.76,201.11,201.67,462857.0,185.1951,186.3069,184.7908,185.3054,462857.0
2021-09-28 10:00:00,201.62,201.63,200.14,200.78,196068.0,185.2594,185.2686,183.8995,184.4876,196068.0
2021-09-28 10:30:00,200.7,201.79,200.54,201.31,158542.0,184.4141,185.4156,184.2671,184.9746,158542.0
2021-09-28 11:00:00,201.36,201.5,200.65,200.89,134223.0,185.0205,185.1492,184.3681,184.5887,134223.0
2021-09-28 11:30:00,200.93,201.02,199.92,200.06,116919.0,184.6254,184.7081,183.6974,183.826,116919.0
2021-09-28 12:00:00,200.06,200.41,199.71,199.96,107682.0,183.826,184.1476,183.5044,183.7341,107682.0
2021-09-28 12:30:00,199.95,200.3,199.75,200.11,96350.0,183.7249,184.0465,183.5412,183.8719,96350.0
2021-09-28 13:00:00,200.11,201.5,199.89,201.27,101077.0,183.8719,185.1492,183.6698,184.9378,101077.0
2021-09-28 13:30:00,201.21,201.3,200.65,200.8,148395.0,184.8827,184.9654,184.3681,184.506,148395.0
2021-09-28 14:00:00,200.82,201.41,200.7,201.3,93858.0,184.5243,185.0665,184.4141,184.9654,93858.0
2021-09-28 14:30:00,201.25,201.69,201.07,201.24,137439.0,184.9194,185.3237,184.7541,184.9103,137439.0
2021-09-28 15:00:00,201.24,201.62,201.03,201.04,197484.0,184.9103,185.2594,184.7173,184.7265,197484.0
2021-09-28 15:30:00,201.01,201.3,200.42,201.14,439065.0,184.6989,184.9654,184.1568,184.8184,439065.0
2021-09-29 09:30:00,201.3,202.63,201.14,201.71,328874.0,184.9654,186.1875,184.8184,185.3421,328874.0
2021-09-29 10:00:00,201.73,201.87,201.2,201.46,172503.0,185.3605,185.4891,184.8735,185.1124,172503.0
2021-09-29 10:30:00,201.44,202.04,201.23,201.98,134056.0,185.094,185.6453,184.9011,185.5902,134056.0
2021-09-29 11:00:00,201.98,202.15,201.6,201.89,129150.0,185.5902,185.7464,185.241,185.5075,129150.0
2021-09-29 11:30:00,201.9,202.28,201.72,202.03,105104.0,185.5167,185.8659,185.3513,185.6362,105104.0
2021-09-29 12:00:00,202.04,202.15,201.45,201.65,109308.0,185.6453,185.7464,185.1032,185.287,109308.0
2021-09-29 12:30:00,201.65,201.77,201.22,201.25,88489.0,185.287,185.3972,184.8919,184.9194,88489.0
2021-09-29 13:00:00,201.26,201.48,200.93,201.43,103845.0,184.9286,185.1308,184.6254,185.0848,103845.0
2021-09-29 13:30:00,201.45,201.56,201.22,201.44,127900.0,185.1032,185.2043,184.8919,185.094,127900.0
2021-09-29 14:00:00,201.41,202.09,201.36,201.87,112741.0,185.0665,185.6913,185.0205,185.4891,112741.0
2021-09-29 14:30:00,201.87,201.96,201.68,201.69,99208.0,185.4891,185.5718,185.3146,185.3237,99208.0
2021-09-29 15:00:00,201.69,201.94,201.46,201.85,109874.0,185.3237,185.5535,185.1124,185.4708,109874.0
2021-09-29 15:30:00,201.83,201.91,201.25,201.68,359057.0,185.4524,185.5259,184.9194,185.3146,359057.0
2021-09-30 09:30:00,202.25,202.31,200.13,200.93,245855.0,185.8383,185.8934,183.8903,184.6254,245855.0
2021-09-30 10:00:00,200.93,201.31,200.55,200.76,130654.0,184.6254,184.9746,184.2762,184.4692,130654.0
2021-09-30 10:30:00,200.71,200.83,199.51,199.68,121418.0,184.4233,184.5335,183.3206,183.4768,121418.0
2021-09-30 11:00:00,199.7,200.05,199.38,199.5,121323.0,183.4952,183.8168,183.2012,183.3114,121323.0
2021-09-30 11:30:00,199.47,199.5,198.03,198.03,170828.0,183.2839,183.3114,181.9607,181.9607,170828.0
2021-09-30 12:00:00,198.03,198.22,197.07,197.23,182457.0,181.9607,182.1353,181.0786,181.2256,182457.0
2021-09-30 12:30:00,197.17,197.63,197.03,197.33,106688.0,181.1705,181.5932,181.0419,181.3175,106688.0
2021-09-30 13:00:00,197.35,197.89,197.27,197.45,106480.0,181.3359,181.8321,181.2624,181.4278,106480.0
2021-09-30 13:30:00,197.43,197.6,196.9,197.6,127450.0,181.4094,181.5656,180.9224,181.5656,127450.0
2021-09-30 14:00:00,197.61,198.03,197.44,197.73,119488.0,181.5748,181.9607,181.4186,181.6851,119488.0
2021-09-30 14:30:00,197.73,198.31,197.65,197.83,121048.0,181.6851,182.218,181.6116,181.777,121048.0
2021-09-30 15:00:00,197.83,198.49,197.76,198.26,173117.0,181.777,182.3834,181.7126,182.1721,173117.0
2021-09-30 15:30:00,198.25,198.56,195.93,196.01,548723.0,182.1629,182.4477,180.0311,180.1046,548723.0
2021-10-01 09:30:00,197.79,199.99,197.5,199.07,210860.0,181.7402,183.7617,181.4737,182.9163,210860.0
2021-10-01 10:00:00,199.12,199.42,197.66,198.07,102056.0,182.9623,183.2379,181.6208,181.9975,102056.0
2021-10-01 10:30:00,198.08,198.4,197.29,197.66,118133.0,182.0067,182.3007,181.2808,181.6208,118133.0
2021-10-01 11:00:00,197.65,198.58,197.36,198.28,92396.0,181.6116,182.4661,181.3451,182.1904,92396.0
2021-10-01 11:30:00,198.36,199.69,198.33,199.68,116353.0,182.264,183.486,182.2364,183.4768,116353.0
2021-10-01 12:00:00,199.72,199.76,199.29,199.65,63337.0,183.5136,183.5504,183.1185,183.4493,63337.0
2021-10-01 12:30:00,199.7,199.97,199.56,199.83,79284.0,183.4952,183.7433,183.3666,183.6147,79284.0
2021-10-01 13:00:00,199.81,200.61,199.7,200.59,103231.0,183.5963,184.3314,183.4952,184.313,103231.0
2021-10-01 13:30:00,200.61,201.81,200.6,201.68,141079.0,184.3314,185.434,184.3222,185.3146,141079.0
2021-10-01 14:00:00,201.77,202.35,201.65,202.18,120886.0,185.3972,185.9302,185.287,185.774,120886.0
2021-10-01 14:30:00,202.17,202.37,201.85,202.12,120764.0,185.7648,185.9486,185.4708,185.7188,120764.0
2021-10-01 15:00:00,202.17,202.92,202.17,202.52,145943.0,185.7648,186.4539,185.7648,186.0864,145943.0
2021-10-01 15:30:00,202.54,202.54,201.23,201.71,463623.0,186.1048,186.1048,184.9011,185.3421,463623.0
2021-10-04 09:30:00,203.95,206.62,203.95,206.22,395242.0,187.4004,189.8537,187.4004,189.4862,395242.0
2021-10-04 10:00:00,206.12,206.46,205.15,205.17,308039.0,189.3943,189.7067,188.503,188.5214,308039.0
2021-10-04 10:30:00,205.16,205.42,203.93,204.0,249343.0,188.5122,188.7511,187.382,187.4463,249343.0
2021-10-04 11:00:00,203.96,204.2,203.62,203.87,197236.0,187.4095,187.6301,187.0971,187.3268,197236.0
2021-10-04 11:30:00,203.87,204.59,203.6,204.59,174803.0,187.3268,187.9884,187.0788,187.9884,174803.0
2021-10-04 12:00:00,204.53,204.61,204.12,204.28,246277.0,187.9333,188.0068,187.5566,187.7036,246277.0
2021-10-04 12:30:00,204.29,204.99,204.06,204.75,144201.0,187.7128,188.356,187.5014,188.1354,144201.0
2021-10-04 13:00:00,204.69,205.29,204.53,204.91,128502.0,188.0803,188.6316,187.9333,188.2825,128502.0
2021-10-04 13:30:00,204.93,205.23,204.7,204.84,140041.0,188.3008,188.5765,188.0895,188.2181,140041.0
2021-10-04 14:00:00,204.87,205.75,204.71,205.68,228418.0,188.2457,189.0543,188.0987,188.99,228418.0
2021-10-04 14:30:00,205.64,206.22,205.39,205.58,278430.0,188.9532,189.4862,188.7235,188.8981,278430.0
2021-10-04 15:00:00,205.53,206.26,205.05,206.2,484107.0,188.8521,189.5229,188.4111,189.4678,484107.0
2021-10-04 15:30:00,206.21,206.33,205.27,205.53,694920.0,189.477,189.5872,188.6132,188.8521,694920.0
2021-10-05 09:30:00,205.13,207.15,205.13,207.14,229142.0,188.4846,190.3407,188.4846,190.3315,229142.0
2021-10-05 10:00:00,207.15,209.42,207.14,209.41,188034.0,190.3407,192.4265,190.3315,192.4173,188034.0
2021-10-05 10:30:00,209.42,210.43,209.42,210.21,287670.0,192.4265,193.3545,192.4265,193.1524,287670.0
2021-10-05 11:00:00,210.18,210.93,209.91,210.66,187597.0,193.1248,193.814,192.8767,193.5659,187597.0
2021-10-05 11:30:00,210.67,210.98,210.25,210.48,169269.0,193.5751,193.8599,193.1891,193.4005,169269.0
2021-10-05 12:00:00,210.47,211.33,210.46,210.92,166830.0,193.3913,194.1815,193.3821,193.8048,166830.0
2021-10-05 12:30:00,210.92,211.1,210.47,210.96,161039.0,193.8048,193.9702,193.3913,193.8415,161039.0
2021-10-05 13:00:00,210.93,211.15,210.8,210.93,111558.0,193.814,194.0161,193.6945,193.814,111558.0
2021-10-05 13:30:00,210.93,211.27,210.77,211.19,107856.0,193.814,194.1264,193.6669,194.0529,107856.0
2021-10-05 14:00:00,211.18,211.61,211.15,211.59,111759.0,194.0437,194.4388,194.0161,194.4204,111759.0
2021-10-05 14:30:00,211.6,211.97,211.43,211.69,173001.0,194.4296,194.7696,194.2734,194.5123,173001.0
2021-10-05 15:00:00,211.7,211.97,211.41,211.5,188353.0,194.5215,194.7696,194.255,194.3377,188353.0
2021-10-05 15:30:00,211.51,211.52,209.87,209.99,398768.0,194.3469,194.3561,192.84,192.9502,398768.0
2021-10-06 09:30:00,208.62,210.64,207.66,207.66,177858.0,191.6914,193.5475,190.8093,190.8093,177858.0
2021-10-06 10:00:00,207.56,208.78,206.55,208.65,190713.0,190.7174,191.8384,189.7894,191.719,190713.0
2021-10-06 10:30:00,208.62,209.36,207.65,209.21,163765.0,191.6914,192.3714,190.8001,192.2335,163765.0
2021-10-06 11:00:00,209.15,209.54,208.86,209.0,109312.0,192.1784,192.5367,191.9119,192.0406,109312.0
2021-10-06 11:30:00,209.03,210.39,208.7,210.36,65556.0,192.0681,193.3178,191.7649,193.2902,65556.0
2021-10-06 12:00:00,210.38,210.38,209.53,209.77,131286.0,193.3086,193.3086,192.5276,192.7481,131286.0
2021-10-06 12:30:00,209.75,210.82,209.71,210.2,87284.0,192.7297,193.7129,192.693,193.1432,87284.0
2021-10-06 13:00:00,210.25,211.08,210.14,211.02,89866.0,193.1891,193.9518,193.0881,193.8967,89866.0
2021-10-06 13:30:00,210.98,211.84,210.98,211.68,104745.0,193.8599,194.6501,193.8599,194.5031,104745.0
2021-10-06 14:00:00,211.7,212.41,211.3,212.16,91930.0,194.5215,195.1739,194.1539,194.9441,91930.0
2021-10-06 14:30:00,212.16,212.58,211.95,212.11,93217.0,194.9441,195.3301,194.7512,194.8982,93217.0
2021-10-06 15:00:00,212.13,212.74,212.05,212.72,110499.0,194.9166,195.4771,194.8431,195.4587,110499.0
2021-10-06 15:30:00,212.7,212.95,211.96,212.44,360512.0,195.4403,195.67,194.7604,195.2014,360512.0
2021-10-07 09:30:00,214.55,215.45,212.57,213.21,194993.0,197.1402,197.9672,195.3209,195.9089,194993.0
2021-10-07 10:00:00,213.21,213.37,212.26,212.3,119069.0,195.9089,196.056,195.036,195.0728,119069.0
2021-10-07 10:30:00,212.29,212.35,211.49,211.86,154181.0,195.0636,195.1187,194.3285,194.6685,154181.0
2021-10-07 11:00:00,211.9,212.14,211.29,211.6,147717.0,194.7052,194.9258,194.1447,194.4296,147717.0
2021-10-07 11:30:00,211.61,212.04,211.4,212.04,111857.0,194.4388,194.8339,194.2458,194.8339,111857.0
2021-10-07 12:00:00,212.02,212.62,211.89,212.57,90612.0,194.8155,195.3668,194.6961,195.3209,90612.0
2021-10-07 12:30:00,212.6,212.97,212.1,212.4,83934.0,195.3484,195.6884,194.889,195.1647,83934.0
2021-10-07 13:00:00,212.39,212.4,212.02,212.24,53651.0,195.1555,195.1647,194.8155,195.0177,53651.0
2021-10-07 13:30:00,212.24,212.34,212.13,212.19,80629.0,195.0177,195.1095,194.9166,194.9717,80629.0
2021-10-07 14:00:00,212.19,212.38,211.99,212.23,103015.0,194.9717,195.1463,194.7879,195.0085,103015.0
2021-10-07 14:30:00,212.25,212.36,211.78,211.83,116878.0,195.0268,195.1279,194.595,194.6409,116878.0
2021-10-07 15:00:00,211.79,212.49,211.68,212.05,126408.0,194.6042,195.2474,194.5031,194.8431,126408.0
2021-10-07 15:30:00,212.06,212.19,211.44,211.9,229100.0,194.8523,194.9717,194.2826,194.7052,229100.0
2021-10-08 09:30:00,215.17,216.12,214.61,215.69,228244.0,197.7099,198.5828,197.1953,198.1877,228244.0
2021-10-08 10:00:00,215.73,216.26,215.36,215.42,136352.0,198.2245,198.7114,197.8845,197.9396,136352.0
2021-10-08 10:30:00,215.43,215.6,214.79,215.34,104218.0,197.9488,198.105,197.3607,197.8661,104218.0
2021-10-08 11:00:00,215.34,215.93,215.1,215.72,130840.0,197.8661,198.4082,197.6456,198.2153,130840.0
2021-10-08 11:30:00,215.73,216.04,215.63,215.94,137856.0,198.2245,198.5093,198.1326,198.4174,137856.0
2021-10-08 12:00:00,215.95,216.11,214.53,214.56,167147.0,198.4266,198.5736,197.1218,197.1494,167147.0
2021-10-08 12:30:00,214.61,215.03,214.47,214.86,156849.0,197.1953,197.5813,197.0667,197.4251,156849.0
2021-10-08 13:00:00,214.9,215.52,214.83,215.45,172953.0,197.4618,198.0315,197.3975,197.9672,172953.0
2021-10-08 13:30:00,215.4,215.65,215.34,215.62,79127.0,197.9212,198.1509,197.8661,198.1234,79127.0
2021-10-08 14:00:00,215.62,216.5,215.61,216.48,90438.0,198.1234,198.932,198.1142,198.9136,90438.0
2021-10-08 14:30:00,216.5,216.52,215.9,215.95,111079.0,198.932,198.9504,198.3807,198.4266,111079.0
2021-10-08 15:00:00,215.96,216.64,215.84,216.5,113986.0,198.4358,199.0606,198.3255,198.932,113986.0
2021-10-08 15:30:00,216.5,216.72,216.04,216.44,425373.0,198.932,199.1341,198.5093,198.8768,425373.0
2021-10-11 09:30:00,216.86,217.65,216.48,217.43,129598.0,199.2628,199.9887,198.9136,199.7865,129598.0
2021-10-11 10:00:00,217.53,217.65,216.68,217.6,78711.0,199.8784,199.9887,199.0974,199.9427,78711.0
2021-10-11 10:30:00,217.6,218.07,217.48,217.48,71764.0,199.9427,200.3746,199.8325,199.8325,71764.0
2021-10-11 11:00:00,217.45,217.93,217.26,217.65,89160.0,199.8049,200.2459,199.6303,199.9887,89160.0
2021-10-11 11:30:00,217.69,217.92,217.36,217.86,61848.0,200.0254,200.2367,199.7222,200.1816,61848.0
2021-10-11 12:00:00,217.85,217.88,217.1,217.27,95615.0,200.1724,200.2,199.4833,199.6395,95615.0
2021-10-11 12:30:00,217.21,217.23,216.71,216.94,68023.0,199.5844,199.6027,199.1249,199.3363,68023.0
2021-10-11 13:00:00,216.92,216.92,215.97,216.09,53470.0,199.3179,199.3179,198.445,198.5552,53470.0
2021-10-11 13:30:00,216.09,216.09,215.66,215.87,54244.0,198.5552,198.5552,198.1601,198.3531,54244.0
2021-10-11 14:00:00,215.86,216.14,215.63,215.72,73035.0,198.3439,198.6012,198.1326,198.2153,73035.0
2021-10-11 14:30:00,215.75,216.03,215.49,215.97,68406.0,198.2428,198.5001,198.0039,198.445,68406.0
2021-10-11 15:00:00,215.94,216.08,215.29,215.34,68673.0,198.4174,198.5461,197.8202,197.8661,68673.0
2021-10-11 15:30:00,215.34,215.56,214.87,214.91,264228.0,197.8661,198.0683,197.4342,197.471,264228.0
2021-10-12 09:30:00,214.65,215.36,213.55,214.55,133343.0,197.2321,197.8845,196.2214,197.1402,133343.0
2021-10-12 10:00:00,214.63,215.03,213.4,213.87,121952.0,197.2137,197.5813,196.0835,196.5154,121952.0
2021-10-12 10:30:00,213.81,213.94,213.32,213.78,115798.0,196.4603,196.5797,196.01,196.4327,115798.0
2021-10-12 11:00:00,213.8,214.71,213.8,214.36,66052.0,196.4511,197.2872,196.4511,196.9656,66052.0
2021-10-12 11:30:00,214.32,214.35,213.75,214.17,65836.0,196.9289,196.9564,196.4051,196.791,65836.0
2021-10-12 12:00:00,214.18,214.65,213.93,213.97,67440.0,196.8002,197.2321,196.5705,196.6073,67440.0
2021-10-12 12:30:00,213.99,214.11,213.39,213.8,114303.0,196.6256,196.7359,196.0743,196.4511,114303.0
2021-10-12 13:00:00,213.77,213.77,213.45,213.72,35629.0,196.4235,196.4235,196.1295,196.3776,35629.0
2021-10-12 13:30:00,213.76,214.14,213.63,213.83,40058.0,196.4143,196.7635,196.2949,196.4786,40058.0
2021-10-12 14:00:00,213.82,214.22,213.66,213.94,46384.0,196.4694,196.837,196.3224,196.5797,46384.0
2021-10-12 14:30:00,213.98,214.05,213.78,213.9,63867.0,196.6165,196.6808,196.4327,196.543,63867.0
2021-10-12 15:00:00,213.88,214.07,213.56,213.58,67770.0,196.5246,196.6992,196.2305,196.2489,67770.0
2021-10-12 15:30:00,213.6,213.62,213.0,213.4,191500.0,196.2673,196.2857,195.716,196.0835,191500.0
2021-10-13 09:30:00,213.76,214.74,213.49,213.62,146344.0,196.4143,197.3148,196.1662,196.2857,146344.0
2021-10-13 10:00:00,213.6,213.83,213.25,213.55,152890.0,196.2673,196.4786,195.9457,196.2214,152890.0
2021-10-13 10:30:00,213.51,213.74,213.25,213.41,66622.0,196.1846,196.3959,195.9457,196.0927,66622.0
2021-10-13 11:00:00,213.47,213.97,213.25,213.65,95587.0,196.1478,196.6073,195.9457,196.3132,95587.0
2021-10-13 11:30:00,213.65,214.58,213.62,214.38,53821.0,196.3132,197.1678,196.2857,196.984,53821.0
2021-10-13 12:00:00,214.38,214.98,214.33,214.84,55765.0,196.984,197.5353,196.9381,197.4067,55765.0
2021-10-13 12:30:00,214.83,215.2,214.67,215.12,48676.0,197.3975,197.7375,197.2505,197.664,48676.0
2021-10-13 13:00:00,215.13,215.98,215.0,215.81,52944.0,197.6731,198.4542,197.5537,198.298,52944.0
2021-10-13 13:30:00,215.8,216.35,215.8,216.06,76039.0,198.2888,198.7941,198.2888,198.5277,76039.0
2021-10-13 14:00:00,215.88,216.58,215.77,215.9,72553.0,198.3623,199.0055,198.2612,198.3807,72553.0
2021-10-13 14:30:00,215.94,215.95,215.27,215.53,58481.0,198.4174,198.4266,197.8018,198.0407,58481.0
2021-10-13 15:00:00,215.56,215.89,215.32,215.69,68804.0,198.0683,198.3715,197.8477,198.1877,68804.0
2021-10-13 15:30:00,215.67,216.2,215.65,215.86,311944.0,198.1693,198.6563,198.1509,198.3439,311944.0
2021-10-14 09:30:00,217.78,218.68,217.51,217.7,168928.0,200.1081,200.9351,199.86,200.0346,168928.0
2021-10-14 10:00:00,217.75,219.39,217.75,219.24,180407.0,200.0805,201.5875,200.0805,201.4496,180407.0
2021-10-14 10:30:00,219.28,219.73,219.02,219.67,97938.0,201.4864,201.8999,201.2475,201.8447,97938.0
2021-10-14 11:00:00,219.68,220.22,219.62,220.04,103107.0,201.8539,202.3501,201.7988,202.1847,103107.0
2021-10-14 11:30:00,220.05,221.07,220.05,220.82,114471.0,202.1939,203.1311,202.1939,202.9014,114471.0
2021-10-14 12:00:00,220.81,221.07,220.7,220.87,84272.0,202.8922,203.1311,202.7912,202.9474,84272.0
2021-10-14 12:30:00,220.86,220.87,220.54,220.87,103717.0,202.9382,202.9474,202.6441,202.9474,103717.0
2021-10-14 13:00:00,220.88,220.9,220.49,220.61,67959.0,202.9566,202.9749,202.5982,202.7085,67959.0
2021-10-14 13:30:00,220.71,221.27,220.71,221.15,97507.0,202.8004,203.3149,202.8004,203.2046,97507.0
2021-10-14 14:00:00,221.15,221.4,221.05,221.38,61992.0,203.2046,203.4344,203.1128,203.416,61992.0
2021-10-14 14:30:00,221.36,221.45,220.92,221.19,89580.0,203.3976,203.4803,202.9933,203.2414,89580.0
2021-10-14 15:00:00,221.22,221.32,221.0,221.27,71482.0,203.269,203.3609,203.0668,203.3149,71482.0
2021-10-14 15:30:00,221.24,221.59,221.0,221.38,256252.0,203.2873,203.6089,203.0668,203.416,256252.0
2021-10-15 09:30:00,222.94,223.62,221.94,223.62,226105.0,204.8494,205.4742,203.9305,205.4742,226105.0
2021-10-15 10:00:00,223.48,224.95,223.45,224.34,175664.0,205.3456,206.6963,205.318,206.1358,175664.0
2021-10-15 10:30:00,224.32,225.23,224.23,224.43,96958.0,206.1174,206.9536,206.0347,206.2185,96958.0
2021-10-15 11:00:00,224.38,224.45,224.01,224.13,57276.0,206.1725,206.2369,205.8326,205.9428,57276.0
2021-10-15 11:30:00,224.24,224.41,223.63,223.75,50050.0,206.0439,206.2001,205.4834,205.5937,50050.0
2021-10-15 12:00:00,223.71,224.1,223.57,223.74,46568.0,205.5569,205.9153,205.4283,205.5845,46568.0
2021-10-15 12:30:00,223.76,224.13,223.71,223.98,53233.0,205.6029,205.9428,205.5569,205.805,53233.0
2021-10-15 13:00:00,223.93,224.51,223.91,224.4,50655.0,205.7591,206.292,205.7407,206.1909,50655.0
2021-10-15 13:30:00,224.39,224.66,224.34,224.59,53867.0,206.1817,206.4298,206.1358,206.3655,53867.0
2021-10-15 14:00:00,224.61,225.59,224.61,225.54,83748.0,206.3839,207.2844,206.3839,207.2384,83748.0
2021-10-15 14:30:00,225.55,225.58,225.06,225.32,85346.0,207.2476,207.2752,206.7974,207.0363,85346.0
2021-10-15 15:00:00,225.35,225.37,225.02,225.2,113438.0,207.0638,207.0822,206.7606,206.926,113438.0
2021-10-15 15:30:00,225.21,225.7,225.08,225.21,453724.0,206.9352,207.3854,206.8157,206.9352,453724.0
2021-10-18 09:30:00,224.0,225.32,222.9,225.03,121461.0,205.8234,207.0363,204.8126,206.7698,121461.0
2021-10-18 10:00:00,225.22,225.64,224.77,225.39,103866.0,206.9444,207.3303,206.5309,207.1006,103866.0
2021-10-18 10:30:00,225.33,225.46,225.0,225.21,77138.0,207.0455,207.1649,206.7422,206.9352,77138.0
2021-10-18 11:00:00,225.21,226.55,225.13,226.31,108240.0,206.9352,208.1665,206.8617,207.9459,108240.0
2021-10-18 11:30:00,226.29,226.3,225.67,225.87,66123.0,207.9276,207.9367,207.3579,207.5416,66123.0
2021-10-18 12:00:00,225.81,226.04,225.66,225.8,62728.0,207.4865,207.6978,207.3487,207.4773,62728.0
2021-10-18 12:30:00,225.77,226.11,225.74,225.81,84282.0,207.4498,207.7622,207.4222,207.4865,84282.0
2021-10-18 13:00:00,225.75,225.81,225.45,225.49,41842.0,207.4314,207.4865,207.1557,207.1925,41842.0
2021-10-18 13:30:00,225.54,225.7,225.44,225.53,65105.0,207.2384,207.3854,207.1465,207.2292,65105.0
2021-10-18 14:00:00,225.51,225.84,225.46,225.76,90980.0,207.2109,207.5141,207.1649,207.4406,90980.0
2021-10-18 14:30:00,225.71,225.72,225.19,225.29,75253.0,207.3946,207.4038,206.9168,207.0087,75253.0
2021-10-18 15:00:00,225.3,225.72,225.24,225.57,58788.0,207.0179,207.4038,206.9628,207.266,58788.0
2021-10-18 15:30:00,225.61,226.1,225.44,225.89,234315.0,207.3027,207.753,207.1465,207.56,234315.0
2021-10-19 09:30:00,227.3,227.49,224.87,225.84,148454.0,208.8556,209.0302,206.6228,207.5141,148454.0
2021-10-19 10:00:00,225.73,226.33,225.3,225.89,91422.0,207.413,207.9643,207.0179,207.56,91422.0
2021-10-19 10:30:00,225.9,225.92,225.33,225.65,93757.0,207.5692,207.5876,207.0455,207.3395,93757.0
2021-10-19 11:00:00,225.77,226.06,225.51,225.78,72298.0,207.4498,207.7162,207.2109,207.4589,72298.0
2021-10-19 11:30:00,225.75,226.22,225.5,226.14,60111.0,207.4314,207.8632,207.2017,207.7897,60111.0
2021-10-19 12:00:00,226.14,226.18,225.67,225.67,83944.0,207.7897,207.8265,207.3579,207.3579,83944.0
2021-10-19 12:30:00,225.68,226.07,225.66,225.96,67429.0,207.3671,207.7254,207.3487,207.6243,67429.0
2021-10-19 13:00:00,225.91,226.16,225.7,225.98,74596.0,207.5784,207.8081,207.3854,207.6427,74596.0
2021-10-19 13:30:00,225.99,226.23,225.88,226.02,52112.0,207.6519,207.8724,207.5508,207.6795,52112.0
2021-10-19 14:00:00,226.02,226.21,225.87,225.94,47428.0,207.6795,207.854,207.5416,207.606,47428.0
2021-10-19 14:30:00,225.95,225.97,225.34,225.48,132435.0,207.6151,207.6335,207.0546,207.1833,132435.0
2021-10-19 15:00:00,225.48,225.82,225.37,225.65,85004.0,207.1833,207.4957,207.0822,207.3395,85004.0
2021-10-19 15:30:00,225.65,225.88,225.37,225.88,180831.0,207.3395,207.5508,207.0822,207.5508,180831.0
2021-10-20 09:30:00,226.15,226.4,224.22,225.46,200895.0,207.7989,208.0286,206.0255,207.1649,200895.0
2021-10-20 10:00:00,225.56,226.55,225.5,225.64,193232.0,207.2568,208.1665,207.2017,207.3303,193232.0
2021-10-20 10:30:00,225.69,225.99,225.27,225.77,173774.0,207.3762,207.6519,206.9903,207.4498,173774.0
2021-10-20 11:00:00,225.74,227.11,225.64,226.81,150906.0,207.4222,208.681,207.3303,208.4054,150906.0
2021-10-20 11:30:00,226.8,227.36,226.66,227.28,113219.0,208.3962,208.9107,208.2675,208.8372,113219.0
2021-10-20 12:00:00,227.28,227.59,226.88,227.07,118282.0,208.8372,209.1221,208.4697,208.6443,118282.0
2021-10-20 12:30:00,227.07,227.66,226.91,227.48,99269.0,208.6443,209.1864,208.4972,209.021,99269.0
2021-10-20 13:00:00,227.52,228.0,227.15,227.57,113745.0,209.0577,209.4988,208.7178,209.1037,113745.0
2021-10-20 13:30:00,227.6,227.68,227.28,227.38,61855.0,209.1313,209.2048,208.8372,208.9291,61855.0
2021-10-20 14:00:00,227.32,227.75,227.32,227.59,75900.0,208.874,209.2691,208.874,209.1221,75900.0
2021-10-20 14:30:00,227.6,228.16,227.59,228.06,215107.0,209.1313,209.6458,209.1221,209.5539,215107.0
2021-10-20 15:00:00,228.06,228.1,227.47,227.66,140381.0,209.5539,209.5907,209.0118,209.1864,140381.0
2021-10-20 15:30:00,227.66,228.41,227.66,228.07,338199.0,209.1864,209.8755,209.1864,209.5631,338199.0
2021-10-21 09:30:00,228.6,230.8,226.94,228.73,365440.0,210.0501,212.0716,208.5248,210.1696,365440.0
2021-10-21 10:00:00,228.76,229.48,227.83,229.25,141069.0,210.1971,210.8587,209.3426,210.6474,141069.0
2021-10-21 10:30:00,229.32,229.61,228.3,228.84,170957.0,210.7117,210.9782,209.7745,210.2706,170957.0
2021-10-21 11:00:00,228.86,229.35,227.92,228.95,93768.0,210.289,210.7393,209.4253,210.3717,93768.0
2021-10-21 11:30:00,229.01,229.39,228.39,228.64,116243.0,210.4268,210.776,209.8572,210.0869,116243.0
2021-10-21 12:00:00,228.72,229.4,228.0,229.15,220598.0,210.1604,210.7852,209.4988,210.5555,220598.0
2021-10-21 12:30:00,229.13,229.3,228.23,228.51,97043.0,210.5371,210.6933,209.7101,209.9674,97043.0
2021-10-21 13:00:00,228.51,229.58,228.51,229.57,93005.0,209.9674,210.9506,209.9674,210.9414,93005.0
2021-10-21 13:30:00,229.62,229.98,229.3,229.97,79896.0,210.9873,211.3181,210.6933,211.3089,79896.0
2021-10-21 14:00:00,229.93,230.28,229.92,230.21,139305.0,211.2722,211.5938,211.263,211.5295,139305.0
2021-10-21 14:30:00,230.2,230.91,230.19,230.54,94692.0,211.5203,212.1727,211.5111,211.8327,94692.0
2021-10-21 15:00:00,230.52,232.09,230.3,231.74,174683.0,211.8143,213.2569,211.6122,212.9353,174683.0
2021-10-21 15:30:00,231.77,231.77,230.77,231.31,360580.0,212.9629,212.9629,212.044,212.5402,360580.0
2021-10-22 09:30:00,233.1,235.42,232.46,234.23,322183.0,214.185,216.3167,213.5969,215.2233,322183.0
2021-10-22 10:00:00,234.23,235.83,234.09,235.44,147705.0,215.2233,216.6934,215.0946,216.3351,147705.0
2021-10-22 10:30:00,235.41,237.2,235.14,237.06,284532.0,216.3075,217.9523,216.0594,217.8236,284532.0
2021-10-22 11:00:00,237.06,237.84,236.77,237.01,148762.0,217.8236,218.5403,217.5572,217.7777,148762.0
2021-10-22 11:30:00,236.99,237.38,236.29,237.14,116121.0,217.7593,218.1177,217.1161,217.8971,116121.0
2021-10-22 12:00:00,237.05,237.27,236.71,237.12,104971.0,217.8144,218.0166,217.502,217.8788,104971.0
2021-10-22 12:30:00,237.17,237.97,237.16,237.94,106049.0,217.9247,218.6598,217.9155,218.6322,106049.0
2021-10-22 13:00:00,237.94,239.59,237.9,239.41,190889.0,218.6322,220.1483,218.5955,219.9829,190889.0
2021-10-22 13:30:00,239.37,239.65,238.92,239.45,172467.0,219.9462,220.2035,219.5327,220.0197,172467.0
2021-10-22 14:00:00,239.45,239.45,237.8,238.3,110061.0,220.0197,220.0197,218.5036,218.963,110061.0
2021-10-22 14:30:00,238.3,238.43,237.4,237.6,110618.0,218.963,219.0824,218.136,218.3198,110618.0
2021-10-22 15:00:00,237.64,238.57,237.62,238.05,127237.0,218.3566,219.2111,218.3382,218.7333,127237.0
2021-10-22 15:30:00,238.0,238.38,237.44,237.62,419346.0,218.6873,219.0365,218.1728,218.3382,419346.0
2021-10-25 09:30:00,238.3,240.8,237.18,239.93,196738.0,218.963,221.2601,217.9339,220.4607,196738.0
2021-10-25 10:00:00,239.92,240.03,238.59,238.84,101758.0,220.4515,220.5526,219.2295,219.4592,101758.0
2021-10-25 10:30:00,238.87,240.47,238.53,239.97,122323.0,219.4867,220.9569,219.1743,220.4975,122323.0
2021-10-25 11:00:00,239.96,240.54,239.71,240.54,86346.0,220.4883,221.0212,220.2586,221.0212,86346.0
2021-10-25 11:30:00,240.52,241.01,240.47,240.9,65118.0,221.0029,221.4531,220.9569,221.352,65118.0
2021-10-25 12:00:00,240.88,241.18,240.75,240.86,125135.0,221.3336,221.6093,221.2142,221.3153,125135.0
2021-10-25 12:30:00,240.86,240.86,240.26,240.83,78808.0,221.3153,221.3153,220.764,221.2877,78808.0
2021-10-25 13:00:00,240.84,241.01,240.57,240.63,76413.0,221.2969,221.4531,221.0488,221.1039,76413.0
2021-10-25 13:30:00,240.61,240.77,240.24,240.73,75537.0,221.0856,221.2326,220.7456,221.1958,75537.0
2021-10-25 14:00:00,240.74,241.03,240.64,240.71,132025.0,221.205,221.4715,221.1131,221.1774,132025.0
2021-10-25 14:30:00,240.73,241.14,240.6,241.11,143006.0,221.1958,221.5725,221.0764,221.545,143006.0
2021-10-25 15:00:00,241.12,241.16,240.65,240.67,156048.0,221.5542,221.5909,221.1223,221.1407,156048.0
2021-10-25 15:30:00,240.68,240.8,240.1,240.33,432763.0,221.1499,221.2601,220.6169,220.8283,432763.0
2021-10-26 09:30:00,241.91,242.68,239.77,242.12,198910.0,222.2801,222.9876,220.3137,222.473,198910.0
2021-10-26 10:00:00,242.05,242.53,241.89,242.25,184896.0,222.4087,222.8498,222.2617,222.5925,184896.0
2021-10-26 10:30:00,242.25,242.75,241.8,242.72,81777.0,222.5925,223.0519,222.179,223.0243,81777.0
2021-10-26 11:00:00,242.8,243.59,242.75,243.17,71235.0,223.0978,223.8237,223.0519,223.4378,71235.0
2021-10-26 11:30:00,243.12,243.71,243.0,243.13,66986.0,223.3919,223.934,223.2816,223.4011,66986.0
2021-10-26 12:00:00,243.12,243.5,242.97,243.07,51812.0,223.3919,223.741,223.254,223.3459,51812.0
2021-10-26 12:30:00,243.0,243.63,242.96,243.56,63481.0,223.2816,223.8605,223.2449,223.7962,63481.0
2021-10-26 13:00:00,243.5,243.63,243.1,243.29,56875.0,223.741,223.8605,223.3735,223.5481,56875.0
2021-10-26 13:30:00,243.21,243.65,243.14,243.55,92699.0,223.4746,223.8789,223.4103,223.787,92699.0
2021-10-26 14:00:00,243.56,243.91,243.46,243.5,77130.0,223.7962,224.1178,223.7043,223.741,77130.0
2021-10-26 14:30:00,243.52,243.55,242.78,243.04,65910.0,223.7594,223.787,223.0795,223.3184,65910.0
2021-10-26 15:00:00,243.07,243.12,242.41,242.48,68208.0,223.3459,223.3919,222.7395,222.8038,68208.0
2021-10-26 15:30:00,242.49,242.56,240.6,240.71,351596.0,222.813,222.8773,221.0764,221.1774,351596.0
2021-10-27 09:30:00,240.56,242.94,240.2,242.34,189584.0,221.0396,223.2265,220.7088,222.6752,189584.0
2021-10-27 10:00:00,242.4,243.27,241.79,242.05,121802.0,222.7303,223.5297,222.1698,222.4087,121802.0
2021-10-27 10:30:00,242.05,242.58,241.85,242.45,125799.0,222.4087,222.8957,222.2249,222.7762,125799.0
2021-10-27 11:00:00,242.51,242.86,242.1,242.73,68813.0,222.8314,223.153,222.4546,223.0335,68813.0
2021-10-27 11:30:00,242.69,242.71,240.55,240.76,110702.0,222.9968,223.0151,221.0304,221.2234,110702.0
2021-10-27 12:00:00,240.77,241.57,240.69,241.11,90562.0,221.2326,221.9677,221.1591,221.545,90562.0
2021-10-27 12:30:00,241.11,241.17,240.53,240.8,54641.0,221.545,221.6001,221.012,221.2601,54641.0
2021-10-27 13:00:00,240.78,241.39,240.65,241.24,60167.0,221.2418,221.8023,221.1223,221.6644,60167.0
2021-10-27 13:30:00,241.27,241.32,240.83,241.05,77532.0,221.692,221.7379,221.2877,221.4898,77532.0
2021-10-27 14:00:00,241.03,241.54,240.84,241.01,74464.0,221.4715,221.9401,221.2969,221.4531,74464.0
2021-10-27 14:30:00,241.04,241.05,240.29,240.51,103625.0,221.4807,221.4898,220.7915,220.9937,103625.0
2021-10-27 15:00:00,240.47,240.68,239.45,239.84,174993.0,220.9569,221.1499,220.0197,220.378,174993.0
2021-10-27 15:30:00,239.88,240.0,239.32,239.34,299092.0,220.4148,220.5251,219.9002,219.9186,299092.0
2021-10-28 09:30:00,240.35,241.52,240.1,241.22,113045.0,220.8467,221.9217,220.6169,221.6461,113045.0
2021-10-28 10:00:00,241.21,241.75,240.26,240.98,79275.0,221.6369,222.133,220.764,221.4255,79275.0
2021-10-28 10:30:00,241.05,241.65,240.96,241.44,168672.0,221.4898,222.0412,221.4072,221.8482,168672.0
2021-10-28 11:00:00,241.44,241.88,241.29,241.68,55816.0,221.8482,222.2525,221.7104,222.0687,55816.0
2021-10-28 11:30:00,241.66,241.95,241.32,241.41,45099.0,222.0503,222.3168,221.7379,221.8206,45099.0
2021-10-28 12:00:00,241.4,241.9,241.37,241.37,45523.0,221.8114,222.2709,221.7839,221.7839,45523.0
2021-10-28 12:30:00,241.34,241.65,241.21,241.61,48921.0,221.7563,222.0412,221.6369,222.0044,48921.0
2021-10-28 13:00:00,241.64,241.88,241.54,241.79,48286.0,222.032,222.2525,221.9401,222.1698,48286.0
2021-10-28 13:30:00,241.79,241.97,241.76,241.84,36665.0,222.1698,222.3352,222.1422,222.2157,36665.0
2021-10-28 14:00:00,241.85,242.05,241.79,242.03,49508.0,222.2249,222.4087,222.1698,222.3903,49508.0
2021-10-28 14:30:00,242.03,242.15,241.73,241.91,62663.0,222.3903,222.5006,222.1147,222.2801,62663.0
2021-10-28 15:00:00,241.92,242.03,241.73,241.94,59706.0,222.2893,222.3903,222.1147,222.3076,59706.0
2021-10-28 15:30:00,241.94,242.44,241.71,242.22,216907.0,222.3076,222.7671,222.0963,222.5649,216907.0
2021-10-29 09:30:00,240.42,241.91,239.4,241.7,171992.0,220.911,222.2801,219.9737,222.0871,171992.0
2021-10-29 10:00:00,241.62,242.19,240.92,241.06,92039.0,222.0136,222.5373,221.3704,221.499,92039.0
2021-10-29 10:30:00,240.97,242.56,240.96,242.34,66800.0,221.4163,222.8773,221.4072,222.6752,66800.0
2021-10-29 11:00:00,242.31,242.9,242.11,242.65,50153.0,222.6476,223.1897,222.4638,222.96,50153.0
2021-10-29 11:30:00,242.63,242.71,242.03,242.12,96689.0,222.9416,223.0151,222.3903,222.473,96689.0
2021-10-29 12:00:00,242.12,242.29,241.88,242.21,26505.0,222.473,222.6292,222.2525,222.5557,26505.0
2021-10-29 12:30:00,242.18,242.25,241.77,241.85,30634.0,222.5282,222.5925,222.1514,222.2249,30634.0
2021-10-29 13:00:00,241.88,242.02,241.02,241.14,51762.0,222.2525,222.3811,221.4623,221.5725,51762.0
2021-10-29 13:30:00,241.13,241.25,240.73,240.78,83964.0,221.5634,221.6736,221.1958,221.2418,83964.0
2021-10-29 14:00:00,240.79,241.21,240.0,240.16,104838.0,221.2509,221.6369,220.5251,220.6721,104838.0
2021-10-29 14:30:00,240.14,240.85,240.11,240.78,82392.0,220.6537,221.3061,220.6261,221.2418,82392.0
2021-10-29 15:00:00,240.78,241.01,240.15,240.24,95250.0,221.2418,221.4531,220.6629,220.7456,95250.0
2021-10-29 15:30:00,240.2,241.51,240.12,241.41,268425.0,220.7088,221.9125,220.6353,221.8206,268425.0
2021-11-01 09:30:00,242.16,242.27,238.69,238.69,182849.0,222.5098,222.6109,219.3214,219.3214,182849.0
2021-11-01 10:00:00,238.71,239.81,238.05,238.21,92332.0,219.3397,220.3505,218.7333,218.8803,92332.0
2021-11-01 10:30:00,238.27,238.58,237.66,238.22,98556.0,218.9354,219.2203,218.3749,218.8895,98556.0
2021-11-01 11:00:00,238.23,238.47,237.79,238.25,73561.0,218.8987,219.1192,218.4944,218.9171,73561.0
2021-11-01 11:30:00,238.31,238.66,237.64,237.87,84642.0,218.9722,219.2938,218.3566,218.5679,84642.0
2021-11-01 12:00:00,237.91,238.82,237.83,238.71,76435.0,218.6046,219.4408,218.5311,219.3397,76435.0
2021-11-01 12:30:00,238.73,238.96,238.49,238.84,86921.0,219.3581,219.5694,219.1376,219.4592,86921.0
2021-11-01 13:00:00,238.83,238.85,238.19,238.45,86345.0,219.45,219.4684,218.8619,219.1008,86345.0
2021-11-01 13:30:00,238.42,238.53,237.87,238.18,79925.0,219.0733,219.1743,218.5679,218.8527,79925.0
2021-11-01 14:00:00,238.19,238.83,238.19,238.57,137164.0,218.8619,219.45,218.8619,219.2111,137164.0
2021-11-01 14:30:00,238.55,239.36,238.55,239.23,78668.0,219.1927,219.937,219.1927,219.8175,78668.0
2021-11-01 15:00:00,239.19,239.4,238.95,239.35,86038.0,219.7808,219.9737,219.5603,219.9278,86038.0
2021-11-01 15:30:00,239.35,240.0,239.1,239.47,287968.0,219.9278,220.5251,219.6981,220.0381,287968.0
2021-11-02 09:30:00,240.28,240.56,238.74,240.24,113214.0,220.7823,221.0396,219.3673,220.7456,113214.0
2021-11-02 10:00:00,240.22,240.77,240.02,240.25,94426.0,220.7272,221.2326,220.5434,220.7548,94426.0
2021-11-02 10:30:00,240.29,241.11,240.29,240.74,88569.0,220.7915,221.545,220.7915,221.205,88569.0
2021-11-02 11:00:00,240.76,241.09,240.36,240.9,74623.0,221.2234,221.5266,220.8558,221.352,74623.0
2021-11-02 11:30:00,240.82,241.32,240.63,241.04,62651.0,221.2785,221.7379,221.1039,221.4807,62651.0
2021-11-02 12:00:00,240.99,241.23,240.51,241.12,61018.0,221.4347,221.6552,220.9937,221.5542,61018.0
2021-11-02 12:30:00,241.12,242.15,241.11,241.78,76339.0,221.5542,222.5006,221.545,222.1606,76339.0
2021-11-02 13:00:00,241.74,242.44,241.74,242.01,85183.0,222.1239,222.7671,222.1239,222.3719,85183.0
2021-11-02 13:30:00,242.01,242.1,241.3,241.38,79314.0,222.3719,222.4546,221.7196,221.7931,79314.0
2021-11-02 14:00:00,241.41,241.52,240.85,240.98,100023.0,221.8206,221.9217,221.3061,221.4255,100023.0
2021-11-02 14:30:00,240.95,241.19,240.95,241.02,58632.0,221.398,221.6185,221.398,221.4623,58632.0
2021-11-02 15:00:00,241.0,241.0,240.39,240.58,72450.0,221.4439,221.4439,220.8834,221.058,72450.0
2021-11-02 15:30:00,240.54,240.57,240.18,240.44,201739.0,221.0212,221.0488,220.6904,220.9293,201739.0
2021-11-03 09:30:00,239.82,240.8,238.51,239.04,229375.0,220.3597,221.2601,219.156,219.643,229375.0
2021-11-03 10:00:00,239.04,239.18,237.04,237.92,110137.0,219.643,219.7716,217.8052,218.6138,110137.0
2021-11-03 10:30:00,237.91,238.75,237.85,238.57,75402.0,218.6046,219.3765,218.5495,219.2111,75402.0
2021-11-03 11:00:00,238.42,238.52,237.79,237.83,68780.0,219.0733,219.1651,218.4944,218.5311,68780.0
2021-11-03 11:30:00,237.8,238.13,237.65,238.03,59365.0,218.5036,218.8068,218.3657,218.7149,59365.0
2021-11-03 12:00:00,237.97,238.28,237.93,238.24,53751.0,218.6598,218.9446,218.623,218.9079,53751.0
2021-11-03 12:30:00,238.19,238.63,238.06,238.63,46182.0,218.8619,219.2662,218.7425,219.2662,46182.0
2021-11-03 13:00:00,238.57,239.0,238.2,239.0,97675.0,219.2111,219.6062,218.8711,219.6062,97675.0
2021-11-03 13:30:00,239.0,239.53,238.93,239.27,58816.0,219.6062,220.0932,219.5419,219.8543,58816.0
2021-11-03 14:00:00,239.29,239.95,239.15,239.61,69104.0,219.8727,220.4791,219.744,220.1667,69104.0
2021-11-03 14:30:00,239.61,239.9,239.31,239.47,74630.0,220.1667,220.4332,219.891,220.0381,74630.0
2021-11-03 15:00:00,239.49,239.88,239.4,239.72,57692.0,220.0564,220.4148,219.9737,220.2678,57692.0
2021-11-03 15:30:00,239.71,240.25,239.27,239.46,294523.0,220.2586,220.7548,219.8543,220.0289,294523.0
2021-11-04 09:30:00,239.76,239.89,238.4,239.56,170036.0,220.3045,220.424,219.0549,220.1208,170036.0
2021-11-04 10:00:00,239.51,239.7,238.91,239.14,72333.0,220.0748,220.2494,219.5235,219.7348,72333.0
2021-11-04 10:30:00,239.15,239.53,238.9,239.05,94384.0,219.744,220.0932,219.5143,219.6521,94384.0
2021-11-04 11:00:00,239.07,239.07,238.2,238.78,116445.0,219.6705,219.6705,218.8711,219.404,116445.0
2021-11-04 11:30:00,238.75,239.06,238.36,238.4,79872.0,219.3765,219.6613,219.0181,219.0549,79872.0
2021-11-04 12:00:00,238.41,238.5,237.6,237.99,111174.0,219.0641,219.1468,218.3198,218.6782,111174.0
2021-11-04 12:30:00,238.02,238.71,237.7,238.68,72819.0,218.7057,219.3397,218.4117,219.3122,72819.0
2021-11-04 13:00:00,238.69,238.95,238.35,238.56,79406.0,219.3214,219.5603,219.0089,219.2019,79406.0
2021-11-04 13:30:00,238.54,238.87,238.43,238.58,73897.0,219.1835,219.4867,219.0824,219.2203,73897.0
2021-11-04 14:00:00,238.6,238.61,238.01,238.03,65833.0,219.2387,219.2478,218.6965,218.7149,65833.0
2021-11-04 14:30:00,238.01,238.05,237.21,237.3,155503.0,218.6965,218.7333,217.9614,218.0441,155503.0
2021-11-04 15:00:00,237.32,237.56,236.83,236.95,118998.0,218.0625,218.283,217.6123,217.7225,118998.0
2021-11-04 15:30:00,236.95,237.33,236.0,237.2,735117.0,217.7225,218.0717,216.8496,217.9523,735117.0
2021-11-05 09:30:00,239.0,239.26,237.95,238.72,239822.0,219.6062,219.8451,218.6414,219.3489,239822.0
2021-11-05 10:00:00,238.67,239.72,238.37,239.04,129028.0,219.303,220.2678,219.0273,219.643,129028.0
2021-11-05 10:30:00,239.09,240.1,238.81,239.65,86581.0,219.6889,220.6169,219.4316,220.2035,86581.0
2021-11-05 11:00:00,239.66,239.93,239.35,239.83,69867.0,220.2126,220.4607,219.9278,220.3688,69867.0
2021-11-05 11:30:00,239.87,240.0,239.12,239.34,74467.0,220.4056,220.5251,219.7165,219.9186,74467.0
2021-11-05 12:00:00,239.29,240.13,239.22,239.96,53789.0,219.8727,220.6445,219.8083,220.4883,53789.0
2021-11-05 12:30:00,239.97,240.29,239.35,239.52,58986.0,220.4975,220.7915,219.9278,220.084,58986.0
2021-11-05 13:00:00,239.51,240.15,239.44,239.52,60834.0,220.0748,220.6629,220.0105,220.084,60834.0
2021-11-05 13:30:00,239.56,239.97,239.4,239.75,62374.0,220.1208,220.4975,219.9737,220.2953,62374.0
2021-11-05 14:00:00,239.73,240.12,239.62,239.99,103970.0,220.277,220.6353,220.1759,220.5159,103970.0
2021-11-05 14:30:00,240.1,240.1,239.51,239.68,63546.0,220.6169,220.6169,220.0748,220.231,63546.0
2021-11-05 15:00:00,239.71,240.02,239.47,239.51,72965.0,220.2586,220.5434,220.0381,220.0748,72965.0
2021-11-05 15:30:00,239.54,239.82,238.77,238.84,213009.0,220.1024,220.3597,219.3949,219.4592,213009.0
2021-11-08 09:30:00,240.0,240.0,238.22,238.39,96251.0,220.5251,220.5251,218.8895,219.0457,96251.0
2021-11-08 10:00:00,238.42,239.57,237.92,239.12,47534.0,219.0733,220.1299,218.6138,219.7165,47534.0
2021-11-08 10:30:00,239.16,239.42,238.56,238.76,45973.0,219.7532,219.9921,219.2019,219.3857,45973.0
2021-11-08 11:00:00,238.68,238.73,237.59,238.02,52025.0,219.3122,219.3581,218.3106,218.7057,52025.0
2021-11-08 11:30:00,238.09,238.77,238.0,238.49,71902.0,218.77,219.3949,218.6873,219.1376,71902.0
2021-11-08 12:00:00,238.47,238.82,238.13,238.43,58027.0,219.1192,219.4408,218.8068,219.0824,58027.0
2021-11-08 12:30:00,238.42,238.69,238.2,238.53,31932.0,219.0733,219.3214,218.8711,219.1743,31932.0
2021-11-08 13:00:00,238.6,239.16,238.53,238.97,34611.0,219.2387,219.7532,219.1743,219.5786,34611.0
2021-11-08 13:30:00,238.99,239.23,238.92,239.07,42452.0,219.597,219.8175,219.5327,219.6705,42452.0
2021-11-08 14:00:00,239.1,239.48,239.08,239.31,39649.0,219.6981,220.0472,219.6797,219.891,39649.0
2021-11-08 14:30:00,239.26,239.31,238.9,239.17,56503.0,219.8451,219.891,219.5143,219.7624,56503.0
2021-11-08 15:00:00,239.19,239.23,238.89,239.11,61319.0,219.7808,219.8175,219.5051,219.7073,61319.0
2021-11-08 15:30:00,239.08,239.45,238.98,239.45,250879.0,219.6797,220.0197,219.5878,220.0197,250879.0
2021-11-09 09:30:00,239.02,240.27,238.36,239.41,88783.0,219.6246,220.7731,219.0181,219.9829,88783.0
2021-11-09 10:00:00,239.71,240.1,238.99,239.7,59726.0,220.2586,220.6169,219.597,220.2494,59726.0
2021-11-09 10:30:00,239.76,240.02,239.52,239.83,89858.0,220.3045,220.5434,220.084,220.3688,89858.0
2021-11-09 11:00:00,239.89,239.93,238.59,238.59,138978.0,220.424,220.4607,219.2295,219.2295,138978.0
2021-11-09 11:30:00,238.6,238.96,238.42,238.57,29286.0,219.2387,219.5694,219.0733,219.2111,29286.0
2021-11-09 12:00:00,238.57,239.32,238.49,239.31,37368.0,219.2111,219.9002,219.1376,219.891,37368.0
2021-11-09 12:30:00,239.29,239.8,239.07,239.66,49082.0,219.8727,220.3413,219.6705,220.2126,49082.0
2021-11-09 13:00:00,239.66,240.73,239.56,240.44,81124.0,220.2126,221.1958,220.1208,220.9293,81124.0
2021-11-09 13:30:00,240.4,240.5,240.19,240.25,22567.0,220.8926,220.9845,220.6996,220.7548,22567.0
2021-11-09 14:00:00,240.19,240.41,240.01,240.26,23178.0,220.6996,220.9018,220.5342,220.764,23178.0
2021-11-09 14:30:00,240.27,240.74,240.17,240.74,38611.0,220.7731,221.205,220.6813,221.205,38611.0
2021-11-09 15:00:00,240.73,241.04,240.64,241.02,39260.0,221.1958,221.4807,221.1131,221.4623,39260.0
2021-11-09 15:30:00,241.03,241.1,240.35,241.06,211047.0,221.4715,221.5358,220.8467,221.499,211047.0
2021-11-10 09:30:00,241.63,242.5,241.21,242.02,106642.0,222.0228,222.8222,221.6369,222.3811,106642.0
2021-11-10 10:00:00,242.06,242.06,240.6,240.98,42965.0,222.4179,222.4179,221.0764,221.4255,42965.0
2021-11-10 10:30:00,240.98,241.52,240.79,241.22,60666.0,221.4255,221.9217,221.2509,221.6461,60666.0
2021-11-10 11:00:00,241.14,241.88,241.12,241.66,48472.0,221.5725,222.2525,221.5542,222.0503,48472.0
2021-11-10 11:30:00,241.66,241.72,241.31,241.34,41297.0,222.0503,222.1055,221.7288,221.7563,41297.0
2021-11-10 12:00:00,241.37,241.58,240.47,241.5,35899.0,221.7839,221.9768,220.9569,221.9033,35899.0
2021-11-10 12:30:00,241.5,241.74,240.92,241.11,51692.0,221.9033,222.1239,221.3704,221.545,51692.0
2021-11-10 13:00:00,241.11,241.38,240.85,241.36,50090.0,221.545,221.7931,221.3061,221.7747,50090.0
2021-11-10 13:30:00,241.38,241.67,241.29,241.47,48966.0,221.7931,222.0595,221.7104,221.8758,48966.0
2021-11-10 14:00:00,241.41,241.44,240.82,240.94,45850.0,221.8206,221.8482,221.2785,221.3888,45850.0
2021-11-10 14:30:00,240.94,241.34,240.63,241.21,58234.0,221.3888,221.7563,221.1039,221.6369,58234.0
2021-11-10 15:00:00,241.17,241.89,241.09,241.81,63127.0,221.6001,222.2617,221.5266,222.1882,63127.0
2021-11-10 15:30:00,241.82,241.95,241.37,241.49,186342.0,222.1974,222.3168,221.7839,221.8941,186342.0
2021-11-11 09:30:00,241.0,241.09,239.01,239.99,104330.0,221.4439,221.5266,219.6154,220.5159,104330.0
2021-11-11 10:00:00,239.99,240.0,239.37,239.99,69091.0,220.5159,220.5251,219.9462,220.5159,69091.0
2021-11-11 10:30:00,239.92,240.53,239.78,240.05,51543.0,220.4515,221.012,220.3229,220.571,51543.0
2021-11-11 11:00:00,240.03,240.12,239.57,239.66,41682.0,220.5526,220.6353,220.1299,220.2126,41682.0
2021-11-11 11:30:00,239.69,240.33,239.63,240.14,29697.0,220.2402,220.8283,220.1851,220.6537,29697.0
2021-11-11 12:00:00,240.15,240.15,239.87,239.88,29705.0,220.6629,220.6629,220.4056,220.4148,29705.0
2021-11-11 12:30:00,239.93,240.29,239.88,240.27,25497.0,220.4607,220.7915,220.4148,220.7731,25497.0
2021-11-11 13:00:00,240.28,240.33,239.9,240.12,29316.0,220.7823,220.8283,220.4332,220.6353,29316.0
2021-11-11 13:30:00,240.1,240.11,239.88,239.91,36636.0,220.6169,220.6261,220.4148,220.4424,36636.0
2021-11-11 14:00:00,239.88,239.99,239.5,239.6,42244.0,220.4148,220.5159,220.0656,220.1575,42244.0
2021-11-11 14:30:00,239.59,240.49,239.46,240.49,68772.0,220.1483,220.9753,220.0289,220.9753,68772.0
2021-11-11 15:00:00,240.48,241.05,240.44,240.83,81646.0,220.9661,221.4898,220.9293,221.2877,81646.0
2021-11-11 15:30:00,240.79,241.13,240.56,240.56,211692.0,221.2509,221.5634,221.0396,221.0396,211692.0
2021-11-12 09:30:00,241.01,241.88,239.86,241.76,112699.0,221.4531,222.2525,220.3964,222.1422,112699.0
2021-11-12 10:00:00,241.73,242.6,241.66,242.45,95227.0,222.1147,222.9141,222.0503,222.7762,95227.0
2021-11-12 10:30:00,242.5,242.9,242.17,242.8,90084.0,222.8222,223.1897,222.519,223.0978,90084.0
2021-11-12 11:00:00,242.84,244.04,242.84,243.49,66998.0,223.1346,224.2372,223.1346,223.7319,66998.0
2021-11-12 11:30:00,243.44,243.92,243.1,243.27,41793.0,223.6859,224.127,223.3735,223.5297,41793.0
2021-11-12 12:00:00,243.24,243.3,242.75,243.0,51617.0,223.5021,223.5573,223.0519,223.2816,51617.0
2021-11-12 12:30:00,242.96,242.98,241.99,242.2,31435.0,223.2449,223.2632,222.3536,222.5465,31435.0
2021-11-12 13:00:00,242.2,242.21,241.69,241.82,23558.0,222.5465,222.5557,222.0779,222.1974,23558.0
2021-11-12 13:30:00,241.83,242.64,241.83,242.19,55121.0,222.2066,222.9508,222.2066,222.5373,55121.0
2021-11-12 14:00:00,242.2,242.48,241.96,241.97,38695.0,222.5465,222.8038,222.326,222.3352,38695.0
2021-11-12 14:30:00,241.96,242.52,241.96,242.49,40764.0,222.326,222.8406,222.326,222.813,40764.0
2021-11-12 15:00:00,242.51,242.82,242.46,242.73,44132.0,222.8314,223.1162,222.7854,223.0335,44132.0
2021-11-12 15:30:00,242.74,242.96,242.27,242.4,183477.0,223.0427,223.2449,222.6109,222.7303,183477.0
2021-11-15 09:30:00,242.52,243.03,241.17,241.63,121457.0,222.8406,223.3092,221.6001,222.0228,121457.0
2021-11-15 10:00:00,241.59,242.75,241.53,242.5,46002.0,221.986,223.0519,221.9309,222.8222,46002.0
2021-11-15 10:30:00,242.5,242.59,241.64,241.65,57427.0,222.8222,222.9049,222.032,222.0412,57427.0
2021-11-15 11:00:00,241.68,241.97,241.52,241.57,43635.0,222.0687,222.3352,221.9217,221.9677,43635.0
2021-11-15 11:30:00,241.57,241.57,240.87,241.21,50790.0,221.9677,221.9677,221.3245,221.6369,50790.0
2021-11-15 12:00:00,241.17,241.49,240.99,241.01,39073.0,221.6001,221.8941,221.4347,221.4531,39073.0
2021-11-15 12:30:00,241.06,241.97,241.06,241.97,21814.0,221.499,222.3352,221.499,222.3352,21814.0
2021-11-15 13:00:00,242.02,242.19,241.47,241.53,22473.0,222.3811,222.5373,221.8758,221.9309,22473.0
2021-11-15 13:30:00,241.51,241.65,241.44,241.6,32334.0,221.9125,222.0412,221.8482,221.9952,32334.0
2021-11-15 14:00:00,241.62,241.76,241.28,241.5,41470.0,222.0136,222.1422,221.7012,221.9033,41470.0
2021-11-15 14:30:00,241.53,241.68,241.38,241.46,40787.0,221.9309,222.0687,221.7931,221.8666,40787.0
2021-11-15 15:00:00,241.47,241.58,240.93,241.1,37764.0,221.8758,221.9768,221.3796,221.5358,37764.0
2021-11-15 15:30:00,241.1,241.47,240.88,241.45,177333.0,221.5358,221.8758,221.3336,221.8574,177333.0
2021-11-16 09:30:00,242.01,243.0,240.98,242.45,89947.0,222.3719,223.2816,221.4255,222.7762,89947.0
2021-11-16 10:00:00,242.38,243.17,242.27,242.81,48980.0,222.7119,223.4378,222.6109,223.107,48980.0
2021-11-16 10:30:00,242.88,243.25,242.59,243.23,66539.0,223.1714,223.5113,222.9049,223.493,66539.0
2021-11-16 11:00:00,243.31,244.26,243.29,243.73,174879.0,223.5665,224.4394,223.5481,223.9524,174879.0
2021-11-16 11:30:00,243.77,244.34,243.02,243.17,100499.0,223.9891,224.5129,223.3,223.4378,100499.0
2021-11-16 12:00:00,243.15,243.16,242.69,243.06,29731.0,223.4194,223.4286,222.9968,223.3367,29731.0
2021-11-16 12:30:00,243.09,243.33,242.89,242.96,64668.0,223.3643,223.5848,223.1805,223.2449,64668.0
2021-11-16 13:00:00,242.96,243.09,242.75,242.94,24126.0,223.2449,223.3643,223.0519,223.2265,24126.0
2021-11-16 13:30:00,242.94,243.2,242.85,242.96,36299.0,223.2265,223.4654,223.1438,223.2449,36299.0
2021-11-16 14:00:00,242.97,243.06,242.69,242.87,61308.0,223.254,223.3367,222.9968,223.1622,61308.0
2021-11-16 14:30:00,242.94,243.1,242.63,242.7,58629.0,223.2265,223.3735,222.9416,223.006,58629.0
2021-11-16 15:00:00,242.67,242.85,242.41,242.54,46626.0,222.9784,223.1438,222.7395,222.8589,46626.0
2021-11-16 15:30:00,242.54,242.64,241.22,241.52,233497.0,222.8589,222.9508,221.6461,221.9217,233497.0
2021-11-17 09:30:00,241.36,241.96,239.77,239.98,132452.0,221.7747,222.326,220.3137,220.5067,132452.0
2021-11-17 10:00:00,239.84,241.19,239.84,240.58,67139.0,220.378,221.6185,220.378,221.058,67139.0
2021-11-17 10:30:00,240.62,240.62,239.93,240.08,68569.0,221.0947,221.0947,220.4607,220.5986,68569.0
2021-11-17 11:00:00,240.11,240.2,239.45,239.56,51460.0,220.6261,220.7088,220.0197,220.1208,51460.0
2021-11-17 11:30:00,239.62,239.71,238.88,239.52,116405.0,220.1759,220.2586,219.4959,220.084,116405.0
2021-11-17 12:00:00,239.48,239.58,238.93,239.03,79066.0,220.0472,220.1391,219.5419,219.6338,79066.0
2021-11-17 12:30:00,239.04,239.4,238.68,239.3,69057.0,219.643,219.9737,219.3122,219.8819,69057.0
2021-11-17 13:00:00,239.27,239.63,239.16,239.49,48370.0,219.8543,220.1851,219.7532,220.0564,48370.0
2021-11-17 13:30:00,239.51,239.55,239.26,239.46,48880.0,220.0748,220.1116,219.8451,220.0289,48880.0
2021-11-17 14:00:00,239.42,239.7,239.14,239.36,58976.0,219.9921,220.2494,219.7348,219.937,58976.0
2021-11-17 14:30:00,239.36,240.15,239.31,240.14,51791.0,219.937,220.6629,219.891,220.6537,51791.0
2021-11-17 15:00:00,240.16,240.66,240.09,240.18,90174.0,220.6721,221.1315,220.6077,220.6904,90174.0
2021-11-17 15:30:00,240.19,240.35,239.59,239.75,314820.0,220.6996,220.8467,220.1483,220.2953,314820.0
2021-11-18 09:30:00,239.54,240.92,238.94,239.61,116554.0,220.1024,221.3704,219.5511,220.1667,116554.0
2021-11-18 10:00:00,239.65,239.76,238.03,238.37,109797.0,220.2035,220.3045,218.7149,219.0273,109797.0
2021-11-18 10:30:00,238.41,239.28,238.36,239.12,64354.0,219.0641,219.8635,219.0181,219.7165,64354.0
2021-11-18 11:00:00,239.18,239.85,239.05,239.77,79722.0,219.7716,220.3872,219.6521,220.3137,79722.0
2021-11-18 11:30:00,239.77,240.94,239.72,240.94,85083.0,220.3137,221.3888,220.2678,221.3888,85083.0
2021-11-18 12:00:00,240.86,241.53,240.85,241.29,59992.0,221.3153,221.9309,221.3061,221.7104,59992.0
2021-11-18 12:30:00,241.34,241.35,240.32,240.71,35866.0,221.7563,221.7655,220.8191,221.1774,35866.0
2021-11-18 13:00:00,240.72,241.23,240.71,240.88,104533.0,221.1866,221.6552,221.1774,221.3336,104533.0
2021-11-18 13:30:00,240.85,241.39,240.79,241.3,51984.0,221.3061,221.8023,221.2509,221.7196,51984.0
2021-11-18 14:00:00,241.26,241.44,240.7,240.88,42569.0,221.6828,221.8482,221.1682,221.3336,42569.0
2021-11-18 14:30:00,240.87,241.07,240.74,240.84,42366.0,221.3245,221.5082,221.205,221.2969,42366.0
2021-11-18 15:00:00,240.79,241.02,240.44,240.82,67040.0,221.2509,221.4623,220.9293,221.2785,67040.0
2021-11-18 15:30:00,240.79,240.82,240.11,240.28,188990.0,221.2509,221.2785,220.6261,220.7823,188990.0
2021-11-19 09:30:00,241.19,241.19,238.23,240.26,241219.0,221.6185,221.6185,218.8987,220.764,241219.0
2021-11-19 10:00:00,240.13,240.56,239.67,239.69,135786.0,220.6445,221.0396,220.2218,220.2402,135786.0
2021-11-19 10:30:00,239.69,240.75,239.69,240.36,58331.0,220.2402,221.2142,220.2402,220.8558,58331.0
2021-11-19 11:00:00,240.36,241.1,240.36,240.94,49829.0,220.8558,221.5358,220.8558,221.3888,49829.0
2021-11-19 11:30:00,240.97,241.51,240.67,241.5,49686.0,221.4163,221.9125,221.1407,221.9033,49686.0
2021-11-19 12:00:00,241.53,242.56,241.42,242.26,76908.0,221.9309,222.8773,221.8298,222.6017,76908.0
2021-11-19 12:30:00,242.24,243.0,242.17,242.54,94102.0,222.5833,223.2816,222.519,222.8589,94102.0
2021-11-19 13:00:00,242.49,242.51,241.62,241.68,49809.0,222.813,222.8314,222.0136,222.0687,49809.0
2021-11-19 13:30:00,241.67,241.75,241.18,241.24,41170.0,222.0595,222.133,221.6093,221.6644,41170.0
2021-11-19 14:00:00,241.24,242.01,241.23,241.64,46911.0,221.6644,222.3719,221.6552,222.032,46911.0
2021-11-19 14:30:00,241.63,241.94,241.45,241.89,55997.0,222.0228,222.3076,221.8574,222.2617,55997.0
2021-11-19 15:00:00,241.92,242.18,241.45,241.72,78895.0,222.2893,222.5282,221.8574,222.1055,78895.0
2021-11-19 15:30:00,241.68,241.8,241.0,241.32,233457.0,222.0687,222.179,221.4439,221.7379,233457.0
2021-11-22 09:30:00,241.7,245.06,240.82,244.96,136397.0,222.0871,225.1745,221.2785,225.0826,136397.0
2021-11-22 10:00:00,244.95,245.59,244.44,244.92,86803.0,225.0734,225.6614,224.6048,225.0458,86803.0
2021-11-22 10:30:00,244.96,245.28,244.72,244.77,66463.0,225.0826,225.3766,224.862,224.908,66463.0
2021-11-22 11:00:00,244.73,245.5,244.13,245.48,76384.0,224.8712,225.5788,224.3199,225.5604,76384.0
2021-11-22 11:30:00,245.48,246.63,245.47,245.88,111801.0,225.5604,226.6171,225.5512,225.9279,111801.0
2021-11-22 12:00:00,245.88,246.93,245.8,246.26,116191.0,225.9279,226.8927,225.8544,226.2771,116191.0
2021-11-22 12:30:00,246.22,247.11,246.04,246.9,119413.0,226.2403,227.0581,226.0749,226.8651,119413.0
2021-11-22 13:00:00,246.86,247.01,246.3,246.8,85858.0,226.8284,226.9662,226.3138,226.7733,85858.0
2021-11-22 13:30:00,246.81,247.12,246.2,246.28,72205.0,226.7824,227.0673,226.2219,226.2955,72205.0
2021-11-22 14:00:00,246.33,246.68,246.18,246.68,59309.0,226.3414,226.663,226.2036,226.663,59309.0
2021-11-22 14:30:00,246.65,246.65,245.77,245.77,76994.0,226.6354,226.6354,225.8268,225.8268,76994.0
2021-11-22 15:00:00,245.8,245.96,245.15,245.22,88864.0,225.8544,226.0014,225.2572,225.3215,88864.0
2021-11-22 15:30:00,245.18,245.18,243.82,243.84,216931.0,225.2847,225.2847,224.0351,224.0535,216931.0
2021-11-23 09:30:00,243.38,246.63,242.77,246.11,124094.0,223.6308,226.6171,223.0703,226.1393,124094.0
2021-11-23 10:00:00,246.03,247.39,246.03,246.35,153934.0,226.0657,227.3154,226.0657,226.3598,153934.0
2021-11-23 10:30:00,246.37,247.51,245.63,247.5,269920.0,226.3782,227.4256,225.6982,227.4165,269920.0
2021-11-23 11:00:00,247.5,247.5,246.36,246.44,181713.0,227.4165,227.4165,226.369,226.4425,181713.0
2021-11-23 11:30:00,246.41,247.76,246.4,247.53,113727.0,226.4149,227.6554,226.4057,227.444,113727.0
2021-11-23 12:00:00,247.5,247.55,246.53,247.23,108250.0,227.4165,227.4624,226.5252,227.1684,108250.0
2021-11-23 12:30:00,247.29,247.45,246.68,246.68,56233.0,227.2235,227.3705,226.663,226.663,56233.0
2021-11-23 13:00:00,246.64,246.69,246.1,246.32,75870.0,226.6262,226.6722,226.1301,226.3322,75870.0
2021-11-23 13:30:00,246.3,246.96,246.07,246.57,159784.0,226.3138,226.9203,226.1025,226.5619,159784.0
2021-11-23 14:00:00,246.6,247.17,246.43,246.64,57556.0,226.5895,227.1132,226.4333,226.6262,57556.0
2021-11-23 14:30:00,246.66,246.9,246.17,246.79,78292.0,226.6446,226.8651,226.1944,226.7641,78292.0
2021-11-23 15:00:00,246.69,246.97,246.23,246.37,75503.0,226.6722,226.9295,226.2495,226.3782,75503.0
2021-11-23 15:30:00,246.36,247.65,246.02,247.34,340799.0,226.369,227.5543,226.0566,227.2694,340799.0
2021-11-24 09:30:00,246.63,246.84,245.22,245.94,114615.0,226.6171,226.81,225.3215,225.983,114615.0
2021-11-24 10:00:00,245.83,246.43,245.58,246.25,111061.0,225.882,226.4333,225.6523,226.2679,111061.0
2021-11-24 10:30:00,246.2,247.07,246.1,246.46,139619.0,226.2219,227.0214,226.1301,226.4609,139619.0
2021-11-24 11:00:00,246.41,246.99,246.28,246.3,122322.0,226.4149,226.9478,226.2955,226.3138,122322.0
2021-11-24 11:30:00,246.3,246.72,245.89,246.1,211075.0,226.3138,226.6998,225.9371,226.1301,211075.0
2021-11-24 12:00:00,246.13,246.4,246.05,246.24,73679.0,226.1576,226.4057,226.0841,226.2587,73679.0
2021-11-24 12:30:00,246.24,246.69,246.24,246.69,28220.0,226.2587,226.6722,226.2587,226.6722,28220.0
2021-11-24 13:00:00,246.71,247.03,246.61,246.94,98163.0,226.6906,226.9846,226.5987,226.9019,98163.0
2021-11-24 13:30:00,246.94,246.94,246.23,246.33,43791.0,226.9019,226.9019,226.2495,226.3414,43791.0
2021-11-24 14:00:00,246.3,246.66,246.18,246.47,120274.0,226.3138,226.6446,226.2036,226.47,120274.0
2021-11-24 14:30:00,246.49,246.83,246.22,246.69,39051.0,226.4884,226.8008,226.2403,226.6722,39051.0
2021-11-24 15:00:00,246.75,247.15,246.48,246.71,66904.0,226.7273,227.0949,226.4792,226.6906,66904.0
2021-11-24 15:30:00,246.74,246.9,246.43,246.6,182216.0,226.7181,226.8651,226.4333,226.5895,182216.0
2021-11-26 09:30:00,240.38,241.68,238.13,238.34,638119.0,220.8742,222.0687,218.8068,218.9998,638119.0
2021-11-26 10:00:00,238.22,239.62,237.66,239.62,184343.0,218.8895,220.1759,218.3749,220.1759,184343.0
2021-11-26 10:30:00,239.68,240.43,239.0,239.82,177850.0,220.231,220.9202,219.6062,220.3597,177850.0
2021-11-26 11:00:00,239.74,240.18,239.08,240.02,81190.0,220.2861,220.6904,219.6797,220.5434,81190.0
2021-11-26 11:30:00,240.03,240.6,239.25,239.39,105107.0,220.5526,221.0764,219.8359,219.9645,105107.0
2021-11-26 12:00:00,239.46,240.89,239.25,240.83,159860.0,220.0289,221.3428,219.8359,221.2877,159860.0
2021-11-26 12:30:00,240.78,241.51,239.39,239.86,278981.0,221.2418,221.9125,219.9645,220.3964,278981.0
2021-11-29 09:30:00,241.5,243.01,241.2,242.12,383137.0,221.9033,223.2908,221.6277,222.473,383137.0
2021-11-29 10:00:00,242.18,242.44,241.73,241.83,94943.0,222.5282,222.7671,222.1147,222.2066,94943.0
2021-11-29 10:30:00,241.85,242.75,240.76,241.04,257752.0,222.2249,223.0519,221.2234,221.4807,257752.0
2021-11-29 11:00:00,241.05,242.03,241.04,241.28,70874.0,221.4898,222.3903,221.4807,221.7012,70874.0
2021-11-29 11:30:00,241.33,242.22,241.29,242.05,64987.0,221.7471,222.5649,221.7104,222.4087,64987.0
2021-11-29 12:00:00,242.09,242.85,242.03,242.7,90645.0,222.4455,223.1438,222.3903,223.006,90645.0
2021-11-29 12:30:00,242.71,242.76,242.33,242.51,68006.0,223.0151,223.0611,222.666,222.8314,68006.0
2021-11-29 13:00:00,242.49,242.56,241.96,242.09,44198.0,222.813,222.8773,222.326,222.4455,44198.0
2021-11-29 13:30:00,242.12,242.31,241.56,241.7,186425.0,222.473,222.6476,221.9585,222.0871,186425.0
2021-11-29 14:00:00,241.72,241.87,240.87,240.95,224730.0,222.1055,222.2433,221.3245,221.398,224730.0
2021-11-29 14:30:00,241.01,241.36,240.63,240.72,108119.0,221.4531,221.7747,221.1039,221.1866,108119.0
2021-11-29 15:00:00,240.78,241.07,240.46,240.52,87756.0,221.2418,221.5082,220.9477,221.0029,87756.0
2021-11-29 15:30:00,240.47,240.58,239.34,239.4,502995.0,220.9569,221.058,219.9186,219.9737,502995.0
2021-11-30 09:30:00,237.84,239.18,236.72,238.34,187812.0,218.5403,219.7716,217.5112,218.9998,187812.0
2021-11-30 10:00:00,238.22,239.43,238.17,238.57,151778.0,218.8895,220.0013,218.8435,219.2111,151778.0
2021-11-30 10:30:00,238.58,239.38,236.82,236.89,149244.0,219.2203,219.9554,217.6031,217.6674,149244.0
2021-11-30 11:00:00,236.76,238.27,236.32,237.41,194682.0,217.548,218.9354,217.1437,218.1452,194682.0
2021-11-30 11:30:00,237.41,237.75,236.04,236.85,90476.0,218.1452,218.4576,216.8864,217.6307,90476.0
2021-11-30 12:00:00,236.8,237.45,235.79,237.38,78923.0,217.5847,218.182,216.6567,218.1177,78923.0
2021-11-30 12:30:00,237.26,237.47,236.65,236.72,65644.0,218.0074,218.2003,217.4469,217.5112,65644.0
2021-11-30 13:00:00,236.81,237.12,236.52,236.89,62779.0,217.5939,217.8788,217.3274,217.6674,62779.0
2021-11-30 13:30:00,236.87,237.55,236.84,237.54,74830.0,217.649,218.2739,217.6215,218.2647,74830.0
2021-11-30 14:00:00,237.52,238.08,237.4,237.6,76572.0,218.2463,218.7609,218.136,218.3198,76572.0
2021-11-30 14:30:00,237.58,237.8,236.24,236.3,120122.0,218.3014,218.5036,217.0702,217.1253,120122.0
2021-11-30 15:00:00,236.31,236.53,235.52,236.31,192420.0,217.1345,217.3366,216.4086,217.1345,192420.0
2021-11-30 15:30:00,236.26,236.73,235.3,235.65,432565.0,217.0885,217.5204,216.2064,216.528,432565.0
2021-12-01 09:30:00,237.63,238.07,234.86,236.5,478474.0,218.3474,218.7517,215.8021,217.3091,478474.0
2021-12-01 10:00:00,236.43,238.62,236.17,238.39,234086.0,217.2447,219.257,217.0058,219.0457,234086.0
2021-12-01 10:30:00,238.37,238.73,236.89,237.84,349761.0,219.0273,219.3581,217.6674,218.5403,349761.0
2021-12-01 11:00:00,237.91,239.71,237.62,239.16,205304.0,218.6046,220.2586,218.3382,219.7532,205304.0
2021-12-01 11:30:00,239.15,239.45,238.08,238.54,192850.0,219.744,220.0197,218.7609,219.1835,192850.0
2021-12-01 12:00:00,238.57,239.07,238.21,238.29,83949.0,219.2111,219.6705,218.8803,218.9538,83949.0
2021-12-01 12:30:00,238.32,238.93,237.1,237.11,78360.0,218.9814,219.5419,217.8604,217.8696,78360.0
2021-12-01 13:00:00,237.16,237.31,235.89,236.48,112141.0,217.9155,218.0533,216.7486,217.2907,112141.0
2021-12-01 13:30:00,236.55,236.81,235.7,236.33,142517.0,217.355,217.5939,216.574,217.1529,142517.0
2021-12-01 14:00:00,236.25,236.85,235.61,236.84,78147.0,217.0793,217.6307,216.4913,217.6215,78147.0
2021-12-01 14:30:00,236.8,237.25,235.56,235.62,94423.0,217.5847,217.9982,216.4453,216.5005,94423.0
2021-12-01 15:00:00,235.66,235.88,234.43,234.9,140972.0,216.5372,216.7394,215.407,215.8389,140972.0
2021-12-01 15:30:00,234.83,235.65,233.21,233.25,385030.0,215.7746,216.528,214.286,214.3228,385030.0
2021-12-02 09:30:00,235.32,237.6,234.09,237.41,155268.0,216.2248,218.3198,215.0946,218.1452,155268.0
2021-12-02 10:00:00,237.32,239.0,236.35,238.92,127155.0,218.0625,219.6062,217.1712,219.5327,127155.0
2021-12-02 10:30:00,238.86,239.71,237.87,239.61,184453.0,219.4776,220.2586,218.5679,220.1667,184453.0
2021-12-02 11:00:00,239.66,239.89,239.03,239.82,105841.0,220.2126,220.424,219.6338,220.3597,105841.0
2021-12-02 11:30:00,239.85,240.21,238.85,239.98,104600.0,220.3872,220.718,219.4684,220.5067,104600.0
2021-12-02 12:00:00,239.98,240.68,239.85,240.22,83757.0,220.5067,221.1499,220.3872,220.7272,83757.0
2021-12-02 12:30:00,240.3,241.03,239.77,240.8,105736.0,220.8007,221.4715,220.3137,221.2601,105736.0
2021-12-02 13:00:00,240.75,240.82,239.63,239.84,71709.0,221.2142,221.2785,220.1851,220.378,71709.0
2021-12-02 13:30:00,239.92,241.23,239.75,241.22,88620.0,220.4515,221.6552,220.2953,221.6461,88620.0
2021-12-02 14:00:00,241.13,241.26,240.56,240.99,107673.0,221.5634,221.6828,221.0396,221.4347,107673.0
2021-12-02 14:30:00,240.95,241.44,240.41,240.41,118361.0,221.398,221.8482,220.9018,220.9018,118361.0
2021-12-02 15:00:00,240.42,240.48,239.4,239.66,116934.0,220.911,220.9661,219.9737,220.2126,116934.0
2021-12-02 15:30:00,239.73,240.64,239.55,240.05,427685.0,220.277,221.1131,220.1116,220.571,427685.0
2021-12-03 09:30:00,241.17,243.03,240.93,241.15,133804.0,221.6001,223.3092,221.3796,221.5817,133804.0
2021-12-03 10:00:00,241.06,242.67,240.81,242.4,87965.0,221.499,222.9784,221.2693,222.7303,87965.0
2021-12-03 10:30:00,242.24,242.34,240.15,240.2,115434.0,222.5833,222.6752,220.6629,220.7088,115434.0
2021-12-03 11:00:00,240.03,241.75,239.91,241.54,92691.0,220.5526,222.133,220.4424,221.9401,92691.0
2021-12-03 11:30:00,241.55,242.09,240.92,240.98,82376.0,221.9493,222.4455,221.3704,221.4255,82376.0
2021-12-03 12:00:00,241.05,241.51,240.64,241.3,80371.0,221.4898,221.9125,221.1131,221.7196,80371.0
2021-12-03 12:30:00,241.21,241.23,239.81,240.1,57856.0,221.6369,221.6552,220.3505,220.6169,57856.0
2021-12-03 13:00:00,240.03,240.82,239.89,240.26,56007.0,220.5526,221.2785,220.424,220.764,56007.0
2021-12-03 13:30:00,240.21,240.41,239.55,239.56,51656.0,220.718,220.9018,220.1116,220.1208,51656.0
2021-12-03 14:00:00,239.66,239.66,238.8,239.02,45364.0,220.2126,220.2126,219.4224,219.6246,45364.0
2021-12-03 14:30:00,239.07,239.13,238.4,238.43,73224.0,219.6705,219.7256,219.0549,219.0824,73224.0
2021-12-03 15:00:00,238.38,239.26,238.05,238.98,79224.0,219.0365,219.8451,218.7333,219.5878,79224.0
2021-12-03 15:30:00,239.0,240.59,238.28,240.42,315324.0,219.6062,221.0672,218.9446,220.911,315324.0
2021-12-06 09:30:00,243.31,246.78,241.77,246.78,233823.0,223.5665,226.7549,222.1514,226.7549,233823.0
2021-12-06 10:00:00,246.71,247.6,245.95,246.95,94035.0,226.6906,227.5083,225.9922,226.9111,94035.0
2021-12-06 10:30:00,246.89,247.08,245.78,246.41,79420.0,226.856,227.0305,225.836,226.4149,79420.0
2021-12-06 11:00:00,246.34,246.51,245.45,245.92,53108.0,226.3506,226.5068,225.5328,225.9647,53108.0
2021-12-06 11:30:00,246.0,246.29,245.44,245.87,46824.0,226.0382,226.3046,225.5236,225.9187,46824.0
2021-12-06 12:00:00,245.87,246.44,245.55,246.12,66307.0,225.9187,226.4425,225.6247,226.1484,66307.0
2021-12-06 12:30:00,246.2,246.31,245.23,245.73,90154.0,226.2219,226.323,225.3307,225.7901,90154.0
2021-12-06 13:00:00,245.84,246.02,245.05,245.82,62321.0,225.8912,226.0566,225.1653,225.8728,62321.0
2021-12-06 13:30:00,245.81,246.89,245.36,246.73,60605.0,225.8636,226.856,225.4501,226.7089,60605.0
2021-12-06 14:00:00,246.75,246.96,245.9,245.9,59781.0,226.7273,226.9203,225.9463,225.9463,59781.0
2021-12-06 14:30:00,245.93,246.1,245.24,245.42,53757.0,225.9739,226.1301,225.3398,225.5052,53757.0
2021-12-06 15:00:00,245.39,245.67,244.96,245.54,69217.0,225.4777,225.735,225.0826,225.6155,69217.0
2021-12-06 15:30:00,245.57,246.24,245.09,246.05,349361.0,225.6431,226.2587,225.202,226.0841,349361.0
2021-12-07 09:30:00,247.26,249.34,247.02,248.8,170099.0,227.1959,229.1072,226.9754,228.611,170099.0
2021-12-07 10:00:00,248.75,249.36,247.82,249.15,141793.0,228.565,229.1255,227.7105,228.9326,141793.0
2021-12-07 10:30:00,249.14,249.93,248.75,249.86,108561.0,228.9234,229.6493,228.565,229.585,108561.0
2021-12-07 11:00:00,249.88,249.94,249.05,249.38,79974.0,229.6033,229.6585,228.8407,229.1439,79974.0
2021-12-07 11:30:00,249.34,249.34,247.73,247.9,53100.0,229.1072,229.1072,227.6278,227.784,53100.0
2021-12-07 12:00:00,247.86,247.86,247.09,247.15,36453.0,227.7472,227.7472,227.0397,227.0949,36453.0
2021-12-07 12:30:00,247.14,247.56,247.03,247.41,46612.0,227.0857,227.4716,226.9846,227.3338,46612.0
2021-12-07 13:00:00,247.36,248.29,247.34,248.22,90136.0,227.2878,228.1424,227.2694,228.078,90136.0
2021-12-07 13:30:00,248.26,248.36,247.95,248.13,44739.0,228.1148,228.2067,227.8299,227.9953,44739.0
2021-12-07 14:00:00,248.13,248.13,247.58,247.88,40914.0,227.9953,227.9953,227.49,227.7656,40914.0
2021-12-07 14:30:00,247.86,248.33,247.86,248.2,51317.0,227.7472,228.1791,227.7472,228.0597,51317.0
2021-12-07 15:00:00,248.14,248.28,247.37,247.54,62486.0,228.0045,228.1332,227.297,227.4532,62486.0
2021-12-07 15:30:00,247.57,247.72,246.81,247.54,247865.0,227.4808,227.6186,226.7824,227.4532,247865.0
2021-12-08 09:30:00,247.3,248.68,245.63,246.41,102987.0,227.2327,228.5007,225.6982,226.4149,102987.0
2021-12-08 10:00:00,246.31,247.19,245.43,245.45,66022.0,226.323,227.1316,225.5144,225.5328,66022.0
2021-12-08 10:30:00,245.44,246.5,245.2,245.29,58689.0,225.5236,226.4976,225.3031,225.3858,58689.0
2021-12-08 11:00:00,245.41,246.43,245.21,245.93,59355.0,225.4961,226.4333,225.3123,225.9739,59355.0
2021-12-08 11:30:00,245.93,246.24,245.52,245.99,64660.0,225.9739,226.2587,225.5971,226.029,64660.0
2021-12-08 12:00:00,245.93,246.38,245.74,246.13,46465.0,225.9739,226.3873,225.7993,226.1576,46465.0
2021-12-08 12:30:00,246.14,246.82,245.99,246.66,45385.0,226.1668,226.7916,226.029,226.6446,45385.0
2021-12-08 13:00:00,246.52,247.02,246.34,247.02,51075.0,226.516,226.9754,226.3506,226.9754,51075.0
2021-12-08 13:30:00,246.94,247.18,246.57,246.65,63625.0,226.9019,227.1224,226.5619,226.6354,63625.0
2021-12-08 14:00:00,246.74,247.38,246.5,247.28,44519.0,226.7181,227.3062,226.4976,227.2143,44519.0
2021-12-08 14:30:00,247.32,247.47,246.93,246.96,57897.0,227.2511,227.3889,226.8927,226.9203,57897.0
2021-12-08 15:00:00,246.88,247.98,246.87,247.88,79620.0,226.8468,227.8575,226.8376,227.7656,79620.0
2021-12-08 15:30:00,247.84,248.4,247.53,247.57,189563.0,227.7289,228.2434,227.444,227.4808,189563.0
2021-12-09 09:30:00,247.06,248.03,246.06,247.62,87201.0,227.0122,227.9035,226.0933,227.5267,87201.0
2021-12-09 10:00:00,247.73,248.25,247.44,247.48,48313.0,227.6278,228.1056,227.3613,227.3981,48313.0
2021-12-09 10:30:00,247.44,247.7,246.73,247.3,75666.0,227.3613,227.6002,226.7089,227.2327,75666.0
2021-12-09 11:00:00,247.36,247.64,246.99,247.44,34864.0,227.2878,227.5451,226.9478,227.3613,34864.0
2021-12-09 11:30:00,247.48,247.7,247.13,247.34,35309.0,227.3981,227.6002,227.0765,227.2694,35309.0
2021-12-09 12:00:00,247.4,248.0,247.4,247.78,30040.0,227.3246,227.8759,227.3246,227.6737,30040.0
2021-12-09 12:30:00,247.78,248.53,247.78,248.52,38852.0,227.6737,228.3629,227.6737,228.3537,38852.0
2021-12-09 13:00:00,248.51,248.94,248.25,248.84,77666.0,228.3445,228.7396,228.1056,228.6477,77666.0
2021-12-09 13:30:00,248.84,249.4,248.72,249.08,50683.0,228.6477,229.1623,228.5375,228.8682,50683.0
2021-12-09 14:00:00,249.1,249.1,248.0,248.18,44963.0,228.8866,228.8866,227.8759,228.0413,44963.0
2021-12-09 14:30:00,248.17,248.34,248.02,248.13,47072.0,228.0321,228.1883,227.8943,227.9953,47072.0
2021-12-09 15:00:00,248.09,248.18,247.67,247.74,54908.0,227.9586,228.0413,227.5727,227.637,54908.0
2021-12-09 15:30:00,247.78,248.23,247.1,247.2,242410.0,227.6737,228.0872,227.0489,227.1408,242410.0
2021-12-10 09:30:00,248.64,249.7,247.26,248.44,79276.0,228.464,229.4379,227.1959,228.2802,79276.0
2021-12-10 10:00:00,248.5,248.6,247.33,247.99,51768.0,228.3353,228.4272,227.2603,227.8667,51768.0
2021-12-10 10:30:00,248.04,248.39,247.42,247.81,91621.0,227.9126,228.2342,227.343,227.7013,91621.0
2021-12-10 11:00:00,247.75,248.23,247.38,247.59,48302.0,227.6462,228.0872,227.3062,227.4992,48302.0
2021-12-10 11:30:00,247.59,247.99,247.36,247.77,72316.0,227.4992,227.8667,227.2878,227.6645,72316.0
2021-12-10 12:00:00,247.83,248.01,247.57,247.58,65913.0,227.7197,227.8851,227.4808,227.49,65913.0
2021-12-10 12:30:00,247.57,247.57,247.07,247.32,54383.0,227.4808,227.4808,227.0214,227.2511,54383.0
2021-12-10 13:00:00,247.31,248.3,247.22,248.2,40904.0,227.2419,228.1515,227.1592,228.0597,40904.0
2021-12-10 13:30:00,248.21,248.9,248.21,248.59,53889.0,228.0688,228.7029,228.0688,228.418,53889.0
2021-12-10 14:00:00,248.67,249.18,248.57,249.09,50258.0,228.4915,228.9601,228.3996,228.8774,50258.0
2021-12-10 14:30:00,249.14,249.18,248.04,248.09,52504.0,228.9234,228.9601,227.9126,227.9586,52504.0
2021-12-10 15:00:00,248.09,248.25,247.85,247.95,108891.0,227.9586,228.1056,227.7381,227.8299,108891.0
2021-12-10 15:30:00,247.89,248.57,247.76,248.44,251606.0,227.7748,228.3996,227.6554,228.2802,251606.0
2021-12-13 09:30:00,247.57,248.47,244.39,244.63,175972.0,227.4808,228.3077,224.5588,224.7793,175972.0
2021-12-13 10:00:00,244.5,245.89,244.5,245.33,96126.0,224.6599,225.9371,224.6599,225.4225,96126.0
2021-12-13 10:30:00,245.3,246.65,245.27,246.12,98632.0,225.395,226.6354,225.3674,226.1484,98632.0
2021-12-13 11:00:00,245.99,246.24,245.31,246.07,76091.0,226.029,226.2587,225.4042,226.1025,76091.0
2021-12-13 11:30:00,246.03,246.89,245.93,246.51,80145.0,226.0657,226.856,225.9739,226.5068,80145.0
2021-12-13 12:00:00,246.48,247.55,246.41,247.38,58420.0,226.4792,227.4624,226.4149,227.3062,58420.0
2021-12-13 12:30:00,247.42,247.64,246.87,247.07,45317.0,227.343,227.5451,226.8376,227.0214,45317.0
2021-12-13 13:00:00,247.05,247.09,246.42,246.44,52797.0,227.003,227.0397,226.4241,226.4425,52797.0
2021-12-13 13:30:00,246.4,246.4,245.65,245.85,86744.0,226.4057,226.4057,225.7166,225.9003,86744.0
2021-12-13 14:00:00,245.85,246.16,245.57,245.91,85257.0,225.9003,226.1852,225.6431,225.9555,85257.0
2021-12-13 14:30:00,245.91,246.2,245.77,246.09,103567.0,225.9555,226.2219,225.8268,226.1209,103567.0
2021-12-13 15:00:00,246.1,246.33,245.57,245.97,88597.0,226.1301,226.3414,225.6431,226.0106,88597.0
2021-12-13 15:30:00,245.95,246.33,245.39,245.79,277178.0,225.9922,226.3414,225.4777,225.8452,277178.0
2021-12-14 09:30:00,245.51,247.0,244.66,245.85,188135.0,225.5879,226.957,224.8069,225.9003,188135.0
2021-12-14 10:00:00,245.95,246.28,245.44,245.78,124572.0,225.9922,226.2955,225.5236,225.836,124572.0
2021-12-14 10:30:00,245.83,245.87,244.82,245.06,77300.0,225.882,225.9187,224.9539,225.1745,77300.0
2021-12-14 11:00:00,245.24,245.38,244.6,245.08,79796.0,225.3398,225.4685,224.7518,225.1928,79796.0
2021-12-14 11:30:00,245.04,245.14,243.77,243.85,54453.0,225.1561,225.248,223.9891,224.0626,54453.0
2021-12-14 12:00:00,243.87,245.01,243.75,244.52,56914.0,224.081,225.1285,223.9708,224.6783,56914.0
2021-12-14 12:30:00,244.44,244.56,243.61,243.61,41562.0,224.6048,224.715,223.8421,223.8421,41562.0
2021-12-14 13:00:00,243.65,244.0,243.38,243.75,72929.0,223.8789,224.2005,223.6308,223.9708,72929.0
2021-12-14 13:30:00,243.79,243.97,243.28,243.72,50046.0,224.0075,224.1729,223.5389,223.9432,50046.0
2021-12-14 14:00:00,243.76,244.65,243.76,244.45,43837.0,223.9799,224.7977,223.9799,224.614,43837.0
2021-12-14 14:30:00,244.47,244.81,244.32,244.61,54918.0,224.6323,224.9447,224.4945,224.761,54918.0
2021-12-14 15:00:00,244.63,245.11,244.62,245.09,59756.0,224.7793,225.2204,224.7702,225.202,59756.0
2021-12-14 15:30:00,245.09,245.12,243.94,244.61,278188.0,225.202,225.2296,224.1453,224.761,278188.0
2021-12-15 09:30:00,246.08,246.08,244.01,244.9,132865.0,226.1117,226.1117,224.2097,225.0274,132865.0
2021-12-15 10:00:00,244.92,246.07,244.74,245.24,155333.0,225.0458,226.1025,224.8804,225.3398,155333.0
2021-12-15 10:30:00,245.38,246.14,245.24,245.62,57418.0,225.4685,226.1668,225.3398,225.689,57418.0
2021-12-15 11:00:00,245.53,245.86,245.02,245.52,56952.0,225.6063,225.9095,225.1377,225.5971,56952.0
2021-12-15 11:30:00,245.46,245.97,245.33,245.84,70269.0,225.542,226.0106,225.4225,225.8912,70269.0
2021-12-15 12:00:00,245.87,246.09,245.47,246.0,66536.0,225.9187,226.1209,225.5512,226.0382,66536.0
2021-12-15 12:30:00,245.95,246.18,245.45,245.95,103107.0,225.9922,226.2036,225.5328,225.9922,103107.0
2021-12-15 13:00:00,245.99,246.05,245.7,245.98,31928.0,226.029,226.0841,225.7625,226.0198,31928.0
2021-12-15 13:30:00,245.97,246.1,245.26,245.83,43956.0,226.0106,226.1301,225.3582,225.882,43956.0
2021-12-15 14:00:00,245.75,247.05,245.11,245.82,86058.0,225.8085,227.003,225.2204,225.8728,86058.0
2021-12-15 14:30:00,245.78,246.63,245.63,245.84,72487.0,225.836,226.6171,225.6982,225.8912,72487.0
2021-12-15 15:00:00,245.81,247.12,245.8,247.04,87983.0,225.8636,227.0673,225.8544,226.9938,87983.0
2021-12-15 15:30:00,247.05,247.36,245.94,247.15,227853.0,227.003,227.2878,225.983,227.0949,227853.0
2021-12-16 09:30:00,247.91,248.2,246.29,246.98,158801.0,227.7932,228.0597,226.3046,226.9387,158801.0
2021-12-16 10:00:00,246.94,247.98,246.87,247.78,90032.0,226.9019,227.8575,226.8376,227.6737,90032.0
2021-12-16 10:30:00,247.84,248.58,247.73,248.45,68950.0,227.7289,228.4088,227.6278,228.2894,68950.0
2021-12-16 11:00:00,248.45,249.24,248.37,249.13,76097.0,228.2894,229.0153,228.2159,228.9142,76097.0
2021-12-16 11:30:00,249.14,249.9,248.78,249.06,55482.0,228.9234,229.6217,228.5926,228.8499,55482.0
2021-12-16 12:00:00,248.89,249.55,248.5,249.47,34542.0,228.6937,229.3001,228.3353,229.2266,34542.0
2021-12-16 12:30:00,249.5,249.54,248.55,248.57,45045.0,229.2542,229.2909,228.3813,228.3996,45045.0
2021-12-16 13:00:00,248.59,249.37,248.55,248.96,36345.0,228.418,229.1347,228.3813,228.758,36345.0
2021-12-16 13:30:00,248.99,249.27,248.66,249.16,34779.0,228.7856,229.0428,228.4823,228.9418,34779.0
2021-12-16 14:00:00,249.12,249.33,248.6,248.61,49031.0,228.905,229.098,228.4272,228.4364,49031.0
2021-12-16 14:30:00,248.58,248.81,247.29,247.88,51830.0,228.4088,228.6202,227.2235,227.7656,51830.0
2021-12-16 15:00:00,247.8,248.87,247.51,248.87,51010.0,227.6921,228.6753,227.4256,228.6753,51010.0
2021-12-16 15:30:00,248.88,249.58,248.33,248.35,196506.0,228.6845,229.3277,228.1791,228.1975,196506.0
2021-12-17 09:30:00,246.59,247.32,242.79,243.06,638006.0,227.682,228.356,224.1733,224.4226,638006.0
2021-12-17 10:00:00,243.23,243.45,242.23,243.41,96154.0,224.5796,224.7827,223.6563,224.7458,96154.0
2021-12-17 10:30:00,243.43,245.52,242.88,245.25,82496.0,224.7643,226.694,224.2564,226.4447,82496.0
2021-12-17 11:00:00,245.21,246.06,244.99,245.54,69657.0,226.4078,227.1926,226.2047,226.7125,69657.0
2021-12-17 11:30:00,245.55,245.66,242.81,243.33,67089.0,226.7217,226.8233,224.1918,224.6719,67089.0
2021-12-17 12:00:00,243.2,243.76,242.77,243.67,88372.0,224.5519,225.069,224.1549,224.9859,88372.0
2021-12-17 12:30:00,243.61,244.44,243.27,243.5,45453.0,224.9305,225.6968,224.6165,224.8289,45453.0
2021-12-17 13:00:00,243.48,244.2,243.13,244.19,41137.0,224.8104,225.4752,224.4873,225.466,41137.0
2021-12-17 13:30:00,244.19,244.76,243.8,244.74,36890.0,225.466,225.9923,225.1059,225.9738,36890.0
2021-12-17 14:00:00,244.8,244.84,243.65,243.65,60917.0,226.0292,226.0662,224.9674,224.9674,60917.0
2021-12-17 14:30:00,243.78,244.32,243.32,243.81,73481.0,225.0874,225.586,224.6627,225.1151,73481.0
2021-12-17 15:00:00,243.82,244.53,243.64,244.0,66623.0,225.1244,225.7799,224.9582,225.2906,66623.0
2021-12-17 15:30:00,244.04,244.66,242.65,242.69,338786.0,225.3275,225.9,224.0441,224.081,338786.0
2021-12-20 09:30:00,239.98,240.9,238.07,240.43,203550.0,221.5788,222.4283,219.8153,221.9943,203550.0
2021-12-20 10:00:00,240.42,240.76,238.44,238.73,95891.0,221.9851,222.299,220.1569,220.4247,95891.0
2021-12-20 10:30:00,238.71,239.21,238.13,238.81,78718.0,220.4062,220.8679,219.8707,220.4985,78718.0
2021-12-20 11:00:00,238.76,239.6,238.23,239.6,67281.0,220.4524,221.228,219.963,221.228,67281.0
2021-12-20 11:30:00,239.58,239.75,238.54,239.32,51326.0,221.2095,221.3665,220.2492,220.9694,51326.0
2021-12-20 12:00:00,239.25,240.13,238.88,240.13,47017.0,220.9048,221.7173,220.5632,221.7173,47017.0
2021-12-20 12:30:00,240.15,240.15,238.48,238.6,63611.0,221.7358,221.7358,220.1938,220.3046,63611.0
2021-12-20 13:00:00,238.62,239.71,238.49,239.38,74884.0,220.3231,221.3295,220.2031,221.0248,74884.0
2021-12-20 13:30:00,239.35,239.57,238.73,239.13,103579.0,220.9971,221.2003,220.4247,220.794,103579.0
2021-12-20 14:00:00,239.16,239.69,239.06,239.63,78447.0,220.8217,221.3111,220.7294,221.2557,78447.0
2021-12-20 14:30:00,239.52,239.96,239.2,239.67,75964.0,221.1541,221.5603,220.8586,221.2926,75964.0
2021-12-20 15:00:00,239.69,240.55,239.65,240.46,83883.0,221.3111,222.1051,221.2741,222.022,83883.0
2021-12-20 15:30:00,240.49,240.9,240.07,240.66,240816.0,222.0497,222.4283,221.6619,222.2067,240816.0
2021-12-21 09:30:00,242.7,244.39,241.02,241.27,147944.0,224.0903,225.6507,222.5391,222.7699,147944.0
2021-12-21 10:00:00,241.36,241.88,240.77,240.8,121197.0,222.853,223.3331,222.3082,222.3359,121197.0
2021-12-21 10:30:00,240.91,241.87,240.78,241.75,65942.0,222.4375,223.3239,222.3175,223.2131,65942.0
2021-12-21 11:00:00,241.8,242.91,241.75,242.88,64123.0,223.2593,224.2841,223.2131,224.2564,64123.0
2021-12-21 11:30:00,242.92,243.44,242.72,242.92,65767.0,224.2934,224.7735,224.1087,224.2934,65767.0
2021-12-21 12:00:00,242.92,243.88,242.91,243.49,45869.0,224.2934,225.1798,224.2841,224.8197,45869.0
2021-12-21 12:30:00,243.57,244.2,243.46,244.01,43199.0,224.8935,225.4752,224.792,225.2998,43199.0
2021-12-21 13:00:00,243.96,243.99,243.31,243.51,44815.0,225.2536,225.2813,224.6535,224.8381,44815.0
2021-12-21 13:30:00,243.55,243.88,243.34,243.45,45715.0,224.8751,225.1798,224.6812,224.7827,45715.0
2021-12-21 14:00:00,243.45,243.53,242.09,242.3,101148.0,224.7827,224.8566,223.527,223.7209,101148.0
2021-12-21 14:30:00,242.3,242.37,241.43,241.51,104561.0,223.7209,223.7856,222.9176,222.9915,104561.0
2021-12-21 15:00:00,241.48,242.5,241.47,242.36,80484.0,222.9638,223.9056,222.9546,223.7763,80484.0
2021-12-21 15:30:00,242.33,242.35,241.35,242.26,230598.0,223.7486,223.7671,222.8438,223.684,230598.0
2021-12-22 09:30:00,242.0,242.89,241.09,241.55,97223.0,223.4439,224.2657,222.6037,223.0284,97223.0
2021-12-22 10:00:00,241.76,242.96,241.76,242.61,58210.0,223.2223,224.3303,223.2223,224.0072,58210.0
2021-12-22 10:30:00,242.52,243.61,242.51,243.21,39584.0,223.9241,224.9305,223.9148,224.5611,39584.0
2021-12-22 11:00:00,243.27,243.32,242.76,242.96,41740.0,224.6165,224.6627,224.1457,224.3303,41740.0
2021-12-22 11:30:00,242.95,243.0,241.77,241.77,60668.0,224.3211,224.3672,223.2316,223.2316,60668.0
2021-12-22 12:00:00,241.91,242.27,241.66,242.17,45108.0,223.3608,223.6932,223.13,223.6009,45108.0
2021-12-22 12:30:00,242.23,242.37,241.72,242.36,21712.0,223.6563,223.7856,223.1854,223.7763,21712.0
2021-12-22 13:00:00,242.33,242.58,242.02,242.52,43856.0,223.7486,223.9795,223.4624,223.9241,43856.0
2021-12-22 13:30:00,242.53,243.04,242.5,242.54,29930.0,223.9333,224.4042,223.9056,223.9425,29930.0
2021-12-22 14:00:00,242.5,242.91,242.28,242.34,35984.0,223.9056,224.2841,223.7025,223.7579,35984.0
2021-12-22 14:30:00,242.39,242.68,242.12,242.45,40312.0,223.804,224.0718,223.5547,223.8594,40312.0
2021-12-22 15:00:00,242.48,243.14,242.42,242.89,52767.0,223.8871,224.4965,223.8317,224.2657,52767.0
2021-12-22 15:30:00,242.88,243.2,242.6,242.89,142934.0,224.2564,224.5519,223.9979,224.2657,142934.0
2021-12-23 09:30:00,243.27,246.36,243.14,246.14,92779.0,224.6165,227.4696,224.4965,227.2665,92779.0
2021-12-23 10:00:00,246.03,246.64,245.87,246.58,76732.0,227.1649,227.7281,227.0172,227.6727,76732.0
2021-12-23 10:30:00,246.5,246.54,245.79,246.19,52473.0,227.5989,227.6358,226.9433,227.3126,52473.0
2021-12-23 11:00:00,246.16,246.81,245.99,246.25,51916.0,227.2849,227.8851,227.128,227.368,51916.0
2021-12-23 11:30:00,246.23,246.34,245.79,246.16,66578.0,227.3496,227.4511,226.9433,227.2849,66578.0
2021-12-23 12:00:00,246.03,246.12,245.57,245.63,29757.0,227.1649,227.248,226.7402,226.7956,29757.0
2021-12-23 12:30:00,245.65,246.34,245.37,245.54,43607.0,226.8141,227.4511,226.5555,226.7125,43607.0
2021-12-23 13:00:00,245.52,245.77,245.27,245.75,31936.0,226.694,226.9248,226.4632,226.9064,31936.0
2021-12-23 13:30:00,245.77,246.06,245.68,245.89,30419.0,226.9248,227.1926,226.8418,227.0356,30419.0
2021-12-23 14:00:00,245.92,246.38,245.92,246.35,28562.0,227.0633,227.4881,227.0633,227.4604,28562.0
2021-12-23 14:30:00,246.35,246.48,246.14,246.16,45705.0,227.4604,227.5804,227.2665,227.2849,45705.0
2021-12-23 15:00:00,246.17,246.33,245.92,246.0,35393.0,227.2942,227.4419,227.0633,227.1372,35393.0
2021-12-23 15:30:00,245.92,246.53,245.58,245.62,182271.0,227.0633,227.6266,226.7494,226.7864,182271.0
2021-12-27 09:30:00,246.21,246.76,245.49,245.59,65977.0,227.3311,227.8389,226.6663,226.7587,65977.0
2021-12-27 10:00:00,245.58,246.55,245.42,246.55,55628.0,226.7494,227.645,226.6017,227.645,55628.0
2021-12-27 10:30:00,246.59,247.0,246.46,246.87,29162.0,227.682,228.0605,227.5619,227.9405,29162.0
2021-12-27 11:00:00,246.99,247.46,246.86,247.39,35613.0,228.0513,228.4853,227.9313,228.4206,35613.0
2021-12-27 11:30:00,247.41,247.77,247.3,247.75,22967.0,228.4391,228.7715,228.3375,228.753,22967.0
2021-12-27 12:00:00,247.79,248.08,247.59,247.61,16749.0,228.79,229.0577,228.6053,228.6238,16749.0
2021-12-27 12:30:00,247.57,247.89,247.42,247.89,31037.0,228.5868,228.8823,228.4483,228.8823,31037.0
2021-12-27 13:00:00,247.88,247.95,247.63,247.84,20467.0,228.8731,228.9377,228.6422,228.8361,20467.0
2021-12-27 13:30:00,247.87,248.08,247.76,248.02,25381.0,228.8638,229.0577,228.7623,229.0023,25381.0
2021-12-27 14:00:00,248.01,248.17,247.72,248.15,27628.0,228.9931,229.1408,228.7253,229.1224,27628.0
2021-12-27 14:30:00,248.12,248.25,247.6,247.65,27861.0,229.0947,229.2147,228.6145,228.6607,27861.0
2021-12-27 15:00:00,247.61,247.85,247.22,247.85,24407.0,228.6238,228.8454,228.2637,228.8454,24407.0
2021-12-27 15:30:00,247.89,248.2,247.6,247.96,146428.0,228.8823,229.1685,228.6145,228.9469,146428.0
2021-12-28 09:30:00,247.86,249.68,247.34,249.31,87951.0,228.8546,230.535,228.3745,230.1934,87951.0
2021-12-28 10:00:00,249.34,249.73,248.75,249.67,40038.0,230.2211,230.5812,229.6763,230.5258,40038.0
2021-12-28 10:30:00,249.63,249.94,249.32,249.74,39305.0,230.4889,230.7751,230.2026,230.5904,39305.0
2021-12-28 11:00:00,249.74,250.12,249.61,249.69,54615.0,230.5904,230.9413,230.4704,230.5443,54615.0
2021-12-28 11:30:00,249.76,250.27,249.7,250.21,31195.0,230.6089,231.0798,230.5535,231.0244,31195.0
2021-12-28 12:00:00,250.27,250.33,249.76,249.78,22485.0,231.0798,231.1352,230.6089,230.6274,22485.0
2021-12-28 12:30:00,249.76,249.93,249.3,249.93,21802.0,230.6089,230.7659,230.1842,230.7659,21802.0
2021-12-28 13:00:00,249.87,249.95,249.54,249.67,20687.0,230.7105,230.7843,230.4058,230.5258,20687.0
2021-12-28 13:30:00,249.65,250.25,249.55,250.14,26642.0,230.5073,231.0613,230.415,230.9598,26642.0
2021-12-28 14:00:00,250.16,250.17,249.55,249.69,25023.0,230.9782,230.9875,230.415,230.5443,25023.0
2021-12-28 14:30:00,249.69,249.72,249.41,249.63,23841.0,230.5443,230.572,230.2857,230.4889,23841.0
2021-12-28 15:00:00,249.62,249.81,249.33,249.39,28605.0,230.4796,230.6551,230.2119,230.2673,28605.0
2021-12-28 15:30:00,249.36,249.59,249.0,249.23,158059.0,230.2396,230.4519,229.9072,230.1195,158059.0
2021-12-29 09:30:00,250.01,251.29,249.44,251.01,53584.0,230.8397,232.0216,230.3134,231.7631,53584.0
2021-12-29 10:00:00,250.91,251.34,249.91,250.63,45219.0,231.6707,232.0678,230.7474,231.4122,45219.0
2021-12-29 10:30:00,250.77,251.59,250.65,251.13,38083.0,231.5415,232.2986,231.4307,231.8739,38083.0
2021-12-29 11:00:00,251.18,251.55,250.84,251.36,42138.0,231.92,232.2617,231.6061,232.0862,42138.0
2021-12-29 11:30:00,251.31,251.58,251.24,251.33,34666.0,232.0401,232.2894,231.9754,232.0585,34666.0
2021-12-29 12:00:00,251.37,251.71,250.7,250.98,36595.0,232.0955,232.4094,231.4768,231.7354,36595.0
2021-12-29 12:30:00,250.98,251.21,250.69,251.04,28764.0,231.7354,231.9477,231.4676,231.7908,28764.0
2021-12-29 13:00:00,251.03,251.26,250.88,251.0,19461.0,231.7815,231.9939,231.643,231.7538,19461.0
2021-12-29 13:30:00,251.01,251.17,250.91,251.01,23692.0,231.7631,231.9108,231.6707,231.7631,23692.0
2021-12-29 14:00:00,250.98,251.19,250.8,250.99,19748.0,231.7354,231.9293,231.5692,231.7446,19748.0
2021-12-29 14:30:00,250.97,251.14,250.75,251.04,26824.0,231.7261,231.8831,231.523,231.7908,26824.0
2021-12-29 15:00:00,251.03,251.7,250.84,251.63,36136.0,231.7815,232.4001,231.6061,232.3355,36136.0
2021-12-29 15:30:00,251.69,251.77,250.95,251.13,123577.0,232.3909,232.4648,231.7077,231.8739,123577.0
2021-12-30 09:30:00,251.27,251.66,249.32,249.37,86096.0,232.0031,232.3632,230.2026,230.2488,86096.0
2021-12-30 10:00:00,249.31,249.84,248.58,249.5,66549.0,230.1934,230.6828,229.5194,230.3688,66549.0
2021-12-30 10:30:00,249.49,249.8,249.02,249.49,58157.0,230.3596,230.6458,229.9256,230.3596,58157.0
2021-12-30 11:00:00,249.49,250.03,249.26,249.69,26588.0,230.3596,230.8582,230.1472,230.5443,26588.0
2021-12-30 11:30:00,249.73,249.95,249.38,249.56,27182.0,230.5812,230.7843,230.258,230.4242,27182.0
2021-12-30 12:00:00,249.47,249.79,249.29,249.54,21129.0,230.3411,230.6366,230.1749,230.4058,21129.0
2021-12-30 12:30:00,249.53,250.0,249.52,250.0,13162.0,230.3965,230.8305,230.3873,230.8305,13162.0
2021-12-30 13:00:00,250.03,250.06,249.66,249.79,18231.0,230.8582,230.8859,230.5166,230.6366,18231.0
2021-12-30 13:30:00,249.74,250.33,249.74,250.27,20301.0,230.5904,231.1352,230.5904,231.0798,20301.0
2021-12-30 14:00:00,250.26,250.55,250.15,250.55,23288.0,231.0706,231.3383,230.969,231.3383,23288.0
2021-12-30 14:30:00,250.52,250.6,250.0,250.22,29457.0,231.3106,231.3845,230.8305,231.0336,29457.0
2021-12-30 15:00:00,250.21,250.72,250.03,250.05,47924.0,231.0244,231.4953,230.8582,230.8767,47924.0
2021-12-30 15:30:00,250.01,250.45,249.34,249.54,145946.0,230.8397,231.246,230.2211,230.4058,145946.0
2021-12-31 09:30:00,249.54,249.98,249.14,249.54,23022.0,230.4058,230.812,230.0364,230.4058,23022.0
2021-12-31 10:00:00,249.56,250.41,249.4,250.24,23708.0,230.4242,231.2091,230.2765,231.0521,23708.0
2021-12-31 10:30:00,250.18,251.0,249.76,250.94,40827.0,230.9967,231.7538,230.6089,231.6984,40827.0
2021-12-31 11:00:00,251.03,251.2,250.52,250.58,36302.0,231.7815,231.9385,231.3106,231.366,36302.0
2021-12-31 11:30:00,250.56,250.63,250.2,250.22,28504.0,231.3476,231.4122,231.0152,231.0336,28504.0
2021-12-31 12:00:00,250.2,250.86,250.09,250.73,17768.0,231.0152,231.6246,230.9136,231.5045,17768.0
2021-12-31 12:30:00,250.67,251.83,250.6,251.82,48165.0,231.4491,232.5202,231.3845,232.5109,48165.0
2021-12-31 13:00:00,251.86,252.12,251.8,252.11,30921.0,232.5479,232.7879,232.4925,232.7787,30921.0
2021-12-31 13:30:00,252.12,252.17,251.77,252.16,19130.0,232.7879,232.8341,232.4648,232.8249,19130.0
2021-12-31 14:00:00,252.17,252.49,251.76,251.81,29374.0,232.8341,233.1296,232.4555,232.5017,29374.0
2021-12-31 14:30:00,251.87,252.08,251.68,251.84,26110.0,232.5571,232.751,232.3817,232.5294,26110.0
2021-12-31 15:00:00,251.88,252.53,251.73,252.5,56610.0,232.5663,233.1665,232.4278,233.1388,56610.0
2021-12-31 15:30:00,252.52,253.33,251.88,251.96,242732.0,233.1573,233.9052,232.5663,232.6402,242732.0
2022-01-03 09:30:00,253.25,253.5,250.99,251.17,134181.0,233.8313,234.0621,231.7446,231.9108,134181.0
2022-01-03 10:00:00,251.2,251.61,249.88,250.32,105223.0,231.9385,232.317,230.7197,231.126,105223.0
2022-01-03 10:30:00,250.43,250.43,247.25,247.78,93918.0,231.2275,231.2275,228.2914,228.7807,93918.0
2022-01-03 11:00:00,247.87,248.0,246.5,247.35,92524.0,228.8638,228.9839,227.5989,228.3837,92524.0
2022-01-03 11:30:00,247.34,247.99,247.0,247.85,73823.0,228.3745,228.9746,228.0605,228.8454,73823.0
2022-01-03 12:00:00,247.84,248.3,247.44,248.3,33712.0,228.8361,229.2609,228.4668,229.2609,33712.0
2022-01-03 12:30:00,248.3,248.31,247.23,247.45,54027.0,229.2609,229.2701,228.2729,228.476,54027.0
2022-01-03 13:00:00,247.48,247.96,247.22,247.77,33033.0,228.5037,228.9469,228.2637,228.7715,33033.0
2022-01-03 13:30:00,247.7,248.12,247.29,248.12,27542.0,228.7069,229.0947,228.3283,229.0947,27542.0
2022-01-03 14:00:00,247.99,248.45,247.76,247.82,40492.0,228.9746,229.3994,228.7623,228.8177,40492.0
2022-01-03 14:30:00,247.85,248.33,247.46,247.46,38375.0,228.8454,229.2886,228.4853,228.4853,38375.0
2022-01-03 15:00:00,247.46,247.82,247.21,247.79,70013.0,228.4853,228.8177,228.2544,228.79,70013.0
2022-01-03 15:30:00,247.81,248.47,247.51,247.78,245670.0,228.8084,229.4178,228.5314,228.7807,245670.0
2022-01-04 09:30:00,250.0,252.43,249.36,252.24,110187.0,230.8305,233.0742,230.2396,232.8987,110187.0
2022-01-04 10:00:00,252.01,253.53,251.87,253.53,78846.0,232.6864,234.0898,232.5571,234.0898,78846.0
2022-01-04 10:30:00,253.53,254.35,253.23,253.97,84387.0,234.0898,234.847,233.8128,234.4961,84387.0
2022-01-04 11:00:00,253.98,254.4,253.14,253.69,62180.0,234.5053,234.8931,233.7297,234.2376,62180.0
2022-01-04 11:30:00,253.69,253.95,252.67,252.96,48957.0,234.2376,234.4776,233.2958,233.5635,48957.0
2022-01-04 12:00:00,252.89,253.58,252.8,253.38,62147.0,233.4989,234.136,233.4158,233.9513,62147.0
2022-01-04 12:30:00,253.3,253.3,252.08,252.34,32314.0,233.8775,233.8775,232.751,232.9911,32314.0
2022-01-04 13:00:00,252.33,253.15,252.27,252.45,45306.0,232.9818,233.739,232.9264,233.0926,45306.0
2022-01-04 13:30:00,252.41,252.53,251.56,251.56,69339.0,233.0557,233.1665,232.2709,232.2709,69339.0
2022-01-04 14:00:00,251.52,252.24,251.4,251.62,104926.0,232.234,232.8987,232.1232,232.3263,104926.0
2022-01-04 14:30:00,251.62,251.97,251.12,251.15,100585.0,232.3263,232.6494,231.8646,231.8923,100585.0
2022-01-04 15:00:00,251.12,252.0,251.06,251.88,63404.0,231.8646,232.6771,231.8092,232.5663,63404.0
2022-01-04 15:30:00,251.88,252.69,251.63,252.07,317954.0,232.5663,233.3142,232.3355,232.7418,317954.0
2022-01-05 09:30:00,252.85,253.34,251.66,252.92,106829.0,233.462,233.9144,232.3632,233.5266,106829.0
2022-01-05 10:00:00,252.83,253.71,252.15,253.4,61810.0,233.4435,234.256,232.8156,233.9698,61810.0
2022-01-05 10:30:00,253.37,254.15,253.25,253.77,59413.0,233.9421,234.6623,233.8313,234.3114,59413.0
2022-01-05 11:00:00,253.86,254.71,253.38,253.98,62293.0,234.3945,235.1793,233.9513,234.5053,62293.0
2022-01-05 11:30:00,253.95,254.15,253.46,253.78,58663.0,234.4776,234.6623,234.0252,234.3207,58663.0
2022-01-05 12:00:00,253.82,254.51,253.77,254.15,43558.0,234.3576,234.9947,234.3114,234.6623,43558.0
2022-01-05 12:30:00,254.16,254.37,253.66,254.34,53766.0,234.6715,234.8654,234.2099,234.8377,53766.0
2022-01-05 13:00:00,254.4,254.69,253.88,254.06,50003.0,234.8931,235.1609,234.413,234.5792,50003.0
2022-01-05 13:30:00,254.12,254.53,253.92,254.41,39156.0,234.6346,235.0132,234.4499,234.9024,39156.0
2022-01-05 14:00:00,254.5,254.6,253.25,253.92,96831.0,234.9855,235.0778,233.8313,234.4499,96831.0
2022-01-05 14:30:00,253.92,253.99,253.14,253.5,60176.0,234.4499,234.5146,233.7297,234.0621,60176.0
2022-01-05 15:00:00,253.53,253.89,252.82,253.8,76488.0,234.0898,234.4222,233.4343,234.3391,76488.0
2022-01-05 15:30:00,253.78,253.79,252.65,252.85,256677.0,234.3207,234.3299,233.2773,233.462,256677.0
2022-01-06 09:30:00,254.0,254.22,252.93,253.57,151395.0,234.5238,234.7269,233.5358,234.1268,151395.0
2022-01-06 10:00:00,253.57,254.7,253.28,253.7,86734.0,234.1268,235.1701,233.859,234.2468,86734.0
2022-01-06 10:30:00,253.71,254.39,252.57,252.67,77545.0,234.256,234.8839,233.2034,233.2958,77545.0
2022-01-06 11:00:00,252.68,252.73,251.88,252.42,55533.0,233.305,233.3512,232.5663,233.0649,55533.0
2022-01-06 11:30:00,252.25,253.51,252.23,253.32,39392.0,232.908,234.0714,232.8895,233.8959,39392.0
2022-01-06 12:00:00,253.3,254.18,253.22,253.98,76048.0,233.8775,234.69,233.8036,234.5053,76048.0
2022-01-06 12:30:00,254.12,254.34,253.96,254.14,68369.0,234.6346,234.8377,234.4869,234.6531,68369.0
2022-01-06 13:00:00,254.1,254.17,253.63,253.68,51213.0,234.6161,234.6808,234.1822,234.2283,51213.0
2022-01-06 13:30:00,253.74,253.86,253.22,253.67,54026.0,234.2837,234.3945,233.8036,234.2191,54026.0
2022-01-06 14:00:00,253.64,254.05,253.42,253.99,100880.0,234.1914,234.57,233.9883,234.5146,100880.0
2022-01-06 14:30:00,253.99,254.25,253.73,254.03,78469.0,234.5146,234.7546,234.2745,234.5515,78469.0
2022-01-06 15:00:00,254.02,254.38,253.47,253.88,103782.0,234.5423,234.8747,234.0344,234.413,103782.0
2022-01-06 15:30:00,253.85,254.3,253.13,253.47,384343.0,234.3853,234.8008,233.7205,234.0344,384343.0
2022-01-07 09:30:00,252.79,253.49,251.57,253.12,107697.0,233.4066,234.0529,232.2801,233.7113,107697.0
2022-01-07 10:00:00,253.2,254.19,253.16,254.06,69005.0,233.7851,234.6992,233.7482,234.5792,69005.0
2022-01-07 10:30:00,254.06,254.46,253.62,254.07,76260.0,234.5792,234.9485,234.1729,234.5884,76260.0
2022-01-07 11:00:00,254.02,254.2,253.27,254.1,85421.0,234.5423,234.7085,233.8498,234.6161,85421.0
2022-01-07 11:30:00,254.04,254.9,253.75,254.76,71402.0,234.5607,235.3548,234.293,235.2255,71402.0
2022-01-07 12:00:00,254.7,255.54,254.4,255.5,52587.0,235.1701,235.9457,234.8931,235.9088,52587.0
2022-01-07 12:30:00,255.46,255.46,254.78,255.06,41310.0,235.8718,235.8718,235.244,235.5025,41310.0
2022-01-07 13:00:00,254.94,255.21,254.56,255.21,29550.0,235.3917,235.641,235.0408,235.641,29550.0
2022-01-07 13:30:00,255.21,255.6,254.8,255.37,56001.0,235.641,236.0011,235.2624,235.7887,56001.0
2022-01-07 14:00:00,255.34,256.06,255.29,255.68,80463.0,235.761,236.4258,235.7149,236.075,80463.0
2022-01-07 14:30:00,255.67,255.96,255.28,255.78,72615.0,236.0657,236.3335,235.7056,236.1673,72615.0
2022-01-07 15:00:00,255.79,256.11,255.61,255.77,63779.0,236.1765,236.472,236.0103,236.1581,63779.0
2022-01-07 15:30:00,255.76,255.9,254.68,254.78,281380.0,236.1488,236.2781,235.1516,235.244,281380.0
2022-01-10 09:30:00,254.53,254.53,250.57,251.14,157250.0,235.0132,235.0132,231.3568,231.8831,157250.0
2022-01-10 10:00:00,251.0,251.4,249.71,250.24,145970.0,231.7538,232.1232,230.5627,231.0521,145970.0
2022-01-10 10:30:00,250.24,250.59,248.89,250.18,160468.0,231.0521,231.3753,229.8056,230.9967,160468.0
2022-01-10 11:00:00,250.17,250.64,249.85,250.11,105800.0,230.9875,231.4214,230.692,230.9321,105800.0
2022-01-10 11:30:00,250.1,250.11,248.4,248.96,58644.0,230.9228,230.9321,229.3532,229.8702,58644.0
2022-01-10 12:00:00,248.93,249.58,248.53,249.3,50408.0,229.8425,230.4427,229.4732,230.1842,50408.0
2022-01-10 12:30:00,249.24,250.11,248.88,250.03,38285.0,230.1288,230.9321,229.7964,230.8582,38285.0
2022-01-10 13:00:00,249.99,250.58,249.75,249.78,50000.0,230.8213,231.366,230.5997,230.6274,50000.0
2022-01-10 13:30:00,249.68,250.08,249.38,249.81,98688.0,230.535,230.9044,230.258,230.6551,98688.0
2022-01-10 14:00:00,249.78,250.03,249.31,249.49,105755.0,230.6274,230.8582,230.1934,230.3596,105755.0
2022-01-10 14:30:00,249.49,249.87,248.9,249.13,99151.0,230.3596,230.7105,229.8148,230.0272,99151.0
2022-01-10 15:00:00,249.07,250.33,249.07,249.78,87688.0,229.9718,231.1352,229.9718,230.6274,87688.0
2022-01-10 15:30:00,249.75,250.63,249.63,250.33,387786.0,230.5997,231.4122,230.4889,231.1352,387786.0
2022-01-11 09:30:00,250.75,251.19,245.88,246.82,176006.0,231.523,231.9293,227.0264,227.8943,176006.0
2022-01-11 10:00:00,246.79,247.05,245.07,246.4,210895.0,227.8666,228.1067,226.2785,227.5065,210895.0
2022-01-11 10:30:00,246.46,246.72,245.5,246.15,144100.0,227.5619,227.802,226.6756,227.2757,144100.0
2022-01-11 11:00:00,246.15,247.37,246.11,246.91,107666.0,227.2757,228.4022,227.2388,227.9774,107666.0
2022-01-11 11:30:00,246.91,247.08,245.11,245.51,109817.0,227.9774,228.1344,226.3155,226.6848,109817.0
2022-01-11 12:00:00,245.44,246.09,245.36,246.04,88928.0,226.6202,227.2203,226.5463,227.1741,88928.0
2022-01-11 12:30:00,246.14,246.49,245.75,246.29,83714.0,227.2665,227.5896,226.9064,227.405,83714.0
2022-01-11 13:00:00,246.11,246.46,245.66,245.8,75792.0,227.2388,227.5619,226.8233,226.9525,75792.0
2022-01-11 13:30:00,245.88,246.28,245.73,246.02,68292.0,227.0264,227.3957,226.8879,227.1557,68292.0
2022-01-11 14:00:00,246.05,246.53,245.48,246.47,85977.0,227.1834,227.6266,226.6571,227.5712,85977.0
2022-01-11 14:30:00,246.42,246.42,245.83,246.22,66084.0,227.525,227.525,226.9802,227.3403,66084.0
2022-01-11 15:00:00,246.19,247.31,246.18,247.02,87817.0,227.3126,228.3468,227.3034,228.079,87817.0
2022-01-11 15:30:00,246.98,247.27,246.27,246.51,363163.0,228.0421,228.3098,227.3865,227.6081,363163.0
2022-01-12 09:30:00,247.61,247.85,246.03,247.41,107535.0,228.6238,228.8454,227.1649,228.4391,107535.0
2022-01-12 10:00:00,247.48,248.61,247.05,247.89,64154.0,228.5037,229.5471,228.1067,228.8823,64154.0
2022-01-12 10:30:00,247.9,248.69,247.46,248.47,63799.0,228.8915,229.6209,228.4853,229.4178,63799.0
2022-01-12 11:00:00,248.5,248.96,247.86,248.24,43268.0,229.4455,229.8702,228.8546,229.2055,43268.0
2022-01-12 11:30:00,248.42,248.72,248.18,248.18,25608.0,229.3717,229.6486,229.1501,229.1501,25608.0
2022-01-12 12:00:00,248.17,248.43,247.81,248.17,31830.0,229.1408,229.3809,228.8084,229.1408,31830.0
2022-01-12 12:30:00,248.08,248.29,247.68,248.15,31594.0,229.0577,229.2516,228.6884,229.1224,31594.0
2022-01-12 13:00:00,248.18,248.36,247.76,247.97,32674.0,229.1501,229.3163,228.7623,228.9562,32674.0
2022-01-12 13:30:00,248.02,248.37,247.88,248.17,40364.0,229.0023,229.3255,228.8731,229.1408,40364.0
2022-01-12 14:00:00,248.19,248.19,247.42,247.46,102861.0,229.1593,229.1593,228.4483,228.4853,102861.0
2022-01-12 14:30:00,247.48,248.01,247.36,247.46,231887.0,228.5037,228.9931,228.3929,228.4853,231887.0
2022-01-12 15:00:00,247.48,247.54,246.65,247.29,193268.0,228.5037,228.5591,227.7374,228.3283,193268.0
2022-01-12 15:30:00,247.25,247.37,246.84,247.01,375212.0,228.2914,228.4022,227.9128,228.0698,375212.0
2022-01-13 09:30:00,247.5,248.77,247.13,248.24,142812.0,228.5222,229.6948,228.1806,229.2055,142812.0
2022-01-13 10:00:00,248.22,248.76,247.92,248.58,150556.0,229.187,229.6856,228.91,229.5194,150556.0
2022-01-13 10:30:00,248.59,248.77,247.35,247.85,135581.0,229.5286,229.6948,228.3837,228.8454,135581.0
2022-01-13 11:00:00,247.89,248.29,247.79,248.2,117563.0,228.8823,229.2516,228.79,229.1685,117563.0
2022-01-13 11:30:00,248.23,248.59,248.02,248.34,75648.0,229.1962,229.5286,229.0023,229.2978,75648.0
2022-01-13 12:00:00,248.32,248.32,246.69,247.52,42626.0,229.2793,229.2793,227.7743,228.5407,42626.0
2022-01-13 12:30:00,247.43,248.04,247.26,247.57,71279.0,228.4576,229.0208,228.3006,228.5868,71279.0
2022-01-13 13:00:00,247.56,248.04,247.38,247.93,76824.0,228.5776,229.0208,228.4114,228.9192,76824.0
2022-01-13 13:30:00,247.99,248.07,247.66,247.92,81629.0,228.9746,229.0485,228.6699,228.91,81629.0
2022-01-13 14:00:00,247.89,248.34,247.7,248.03,80937.0,228.8823,229.2978,228.7069,229.0116,80937.0
2022-01-13 14:30:00,247.96,248.35,247.78,248.28,100298.0,228.9469,229.307,228.7807,229.2424,100298.0
2022-01-13 15:00:00,248.26,248.26,247.62,247.91,72290.0,229.2239,229.2239,228.633,228.9008,72290.0
2022-01-13 15:30:00,247.95,248.13,246.96,247.7,300748.0,228.9377,229.1039,228.0236,228.7069,300748.0
2022-01-14 09:30:00,245.27,247.22,244.53,247.17,105933.0,226.4632,228.2637,225.7799,228.2175,105933.0
2022-01-14 10:00:00,247.35,248.23,246.01,246.21,55320.0,228.3837,229.1962,227.1464,227.3311,55320.0
2022-01-14 10:30:00,246.19,246.37,245.14,245.95,41575.0,227.3126,227.4788,226.3432,227.091,41575.0
2022-01-14 11:00:00,245.94,246.27,245.55,245.9,41326.0,227.0818,227.3865,226.7217,227.0449,41326.0
2022-01-14 11:30:00,245.98,247.18,245.73,247.06,36756.0,227.1187,228.2267,226.8879,228.1159,36756.0
2022-01-14 12:00:00,247.0,247.21,245.98,246.22,48578.0,228.0605,228.2544,227.1187,227.3403,48578.0
2022-01-14 12:30:00,246.23,246.42,245.62,245.63,49897.0,227.3496,227.525,226.7864,226.7956,49897.0
2022-01-14 13:00:00,245.66,245.88,245.33,245.75,46150.0,226.8233,227.0264,226.5186,226.9064,46150.0
2022-01-14 13:30:00,245.82,246.05,245.59,245.91,66713.0,226.971,227.1834,226.7587,227.0541,66713.0
2022-01-14 14:00:00,245.96,246.09,245.48,245.76,73193.0,227.1003,227.2203,226.6571,226.9156,73193.0
2022-01-14 14:30:00,245.77,246.51,245.74,245.81,41844.0,226.9248,227.6081,226.8971,226.9618,41844.0
2022-01-14 15:00:00,245.86,246.46,245.71,246.02,59936.0,227.0079,227.5619,226.8695,227.1557,59936.0
2022-01-14 15:30:00,246.08,247.04,245.97,246.32,415582.0,227.2111,228.0975,227.1095,227.4327,415582.0
2022-01-18 09:30:00,244.8,245.54,242.01,242.37,252277.0,226.0292,226.7125,223.4532,223.7856,252277.0
2022-01-18 10:00:00,242.28,242.74,240.2,240.8,263242.0,223.7025,224.1272,221.7819,222.3359,263242.0
2022-01-18 10:30:00,240.79,241.58,239.59,240.71,209244.0,222.3267,223.0561,221.2187,222.2528,209244.0
2022-01-18 11:00:00,240.71,241.31,239.85,240.38,183965.0,222.2528,222.8068,221.4588,221.9481,183965.0
2022-01-18 11:30:00,240.35,240.4,239.27,239.63,98744.0,221.9204,221.9666,220.9233,221.2557,98744.0
2022-01-18 12:00:00,239.67,239.72,237.39,237.97,165582.0,221.2926,221.3388,219.1874,219.7229,165582.0
2022-01-18 12:30:00,237.96,238.75,237.54,237.76,223201.0,219.7137,220.4431,219.3259,219.529,223201.0
2022-01-18 13:00:00,237.68,238.07,236.8,237.04,171320.0,219.4552,219.8153,218.6427,218.8642,171320.0
2022-01-18 13:30:00,236.98,238.23,236.95,238.17,175201.0,218.8088,219.963,218.7811,219.9076,175201.0
2022-01-18 14:00:00,238.3,238.48,237.49,237.52,161345.0,220.0276,220.1938,219.2797,219.3074,161345.0
2022-01-18 14:30:00,237.54,239.06,237.32,239.0,149597.0,219.3259,220.7294,219.1228,220.674,149597.0
2022-01-18 15:00:00,239.01,239.05,238.22,238.42,204183.0,220.6832,220.7201,219.9538,220.1384,204183.0
2022-01-18 15:30:00,238.44,238.89,237.79,238.12,620079.0,220.1569,220.5724,219.5567,219.8614,620079.0
2022-01-19 09:30:00,240.0,240.64,238.26,238.41,327785.0,221.5973,222.1882,219.9907,220.1292,327785.0
2022-01-19 10:00:00,238.41,239.31,237.12,237.26,197583.0,220.1292,220.9602,218.9381,219.0674,197583.0
2022-01-19 10:30:00,237.28,240.0,237.03,239.49,250025.0,219.0858,221.5973,218.855,221.1264,250025.0
2022-01-19 11:00:00,239.48,239.68,239.03,239.52,135899.0,221.1172,221.3018,220.7017,221.1541,135899.0
2022-01-19 11:30:00,239.56,241.7,239.52,241.29,152448.0,221.191,223.1669,221.1541,222.7884,152448.0
2022-01-19 12:00:00,241.3,241.3,240.23,240.9,134635.0,222.7976,222.7976,221.8096,222.4283,134635.0
2022-01-19 12:30:00,240.95,241.09,239.34,239.52,121635.0,222.4744,222.6037,220.9879,221.1541,121635.0
2022-01-19 13:00:00,239.47,240.44,239.41,240.16,148776.0,221.1079,222.0035,221.0525,221.745,148776.0
2022-01-19 13:30:00,240.16,240.31,239.41,239.49,94375.0,221.745,221.8835,221.0525,221.1264,94375.0
2022-01-19 14:00:00,239.49,239.85,239.13,239.14,124878.0,221.1264,221.4588,220.794,220.8032,124878.0
2022-01-19 14:30:00,239.16,240.07,239.16,239.91,103744.0,220.8217,221.6619,220.8217,221.5142,103744.0
2022-01-19 15:00:00,239.91,240.61,239.77,240.2,165174.0,221.5142,222.1605,221.3849,221.7819,165174.0
2022-01-19 15:30:00,240.19,240.28,239.14,239.39,519554.0,221.7727,221.8558,220.8032,221.0341,519554.0
2022-01-20 09:30:00,237.22,244.36,237.0,243.59,470280.0,219.0304,225.623,218.8273,224.912,470280.0
2022-01-20 10:00:00,243.6,245.42,243.26,244.8,380751.0,224.9212,226.6017,224.6073,226.0292,380751.0
2022-01-20 10:30:00,244.87,245.39,244.4,244.61,225405.0,226.0939,226.574,225.6599,225.8538,225405.0
2022-01-20 11:00:00,244.62,245.09,242.34,243.9,128273.0,225.863,226.297,223.7579,225.1982,128273.0
2022-01-20 11:30:00,243.91,244.24,242.89,243.4,108413.0,225.2075,225.5122,224.2657,224.7366,108413.0
2022-01-20 12:00:00,243.41,244.24,243.07,244.05,111077.0,224.7458,225.5122,224.4319,225.3367,111077.0
2022-01-20 12:30:00,244.02,244.05,242.97,243.22,79028.0,225.309,225.3367,224.3395,224.5704,79028.0
2022-01-20 13:00:00,243.18,243.37,242.24,242.91,105326.0,224.5334,224.7089,223.6655,224.2841,105326.0
2022-01-20 13:30:00,243.06,244.19,242.78,244.19,119972.0,224.4226,225.466,224.1641,225.466,119972.0
2022-01-20 14:00:00,244.16,245.66,244.07,245.25,140925.0,225.4383,226.8233,225.3552,226.4447,140925.0
2022-01-20 14:30:00,245.25,245.31,244.22,244.79,96227.0,226.4447,226.5001,225.4937,226.02,96227.0
2022-01-20 15:00:00,244.79,245.05,244.05,244.25,96938.0,226.02,226.2601,225.3367,225.5214,96938.0
2022-01-20 15:30:00,244.2,244.2,241.83,241.98,395140.0,225.4752,225.4752,223.287,223.4255,395140.0
2022-01-21 09:30:00,244.66,245.99,242.24,245.22,532242.0,225.9,227.128,223.6655,226.417,532242.0
2022-01-21 10:00:00,245.09,246.43,243.78,245.57,211754.0,226.297,227.5342,225.0874,226.7402,211754.0
2022-01-21 10:30:00,245.54,249.0,245.34,248.24,139653.0,226.7125,229.9072,226.5278,229.2055,139653.0
2022-01-21 11:00:00,248.37,250.1,248.0,250.07,145862.0,229.3255,230.9228,228.9839,230.8951,145862.0
2022-01-21 11:30:00,250.08,250.53,247.96,248.41,166754.0,230.9044,231.3199,228.9469,229.3624,166754.0
2022-01-21 12:00:00,248.31,249.32,247.59,248.34,114139.0,229.2701,230.2026,228.6053,229.2978,114139.0
2022-01-21 12:30:00,248.4,248.85,247.52,248.14,83131.0,229.3532,229.7687,228.5407,229.1131,83131.0
2022-01-21 13:00:00,248.13,249.52,248.13,248.84,91858.0,229.1039,230.3873,229.1039,229.7594,91858.0
2022-01-21 13:30:00,248.79,249.3,247.47,247.75,102490.0,229.7133,230.1842,228.4945,228.753,102490.0
2022-01-21 14:00:00,247.85,248.72,247.64,247.99,111038.0,228.8454,229.6486,228.6515,228.9746,111038.0
2022-01-21 14:30:00,247.94,248.67,247.79,247.81,100660.0,228.9285,229.6025,228.79,228.8084,100660.0
2022-01-21 15:00:00,247.8,248.19,246.09,246.46,104497.0,228.7992,229.1593,227.2203,227.5619,104497.0
2022-01-21 15:30:00,246.54,247.38,246.0,246.46,583124.0,227.6358,228.4114,227.1372,227.5619,583124.0
2022-01-24 09:30:00,242.92,244.87,242.0,242.42,222767.0,224.2934,226.0939,223.4439,223.8317,222767.0
2022-01-24 10:00:00,242.51,243.22,241.08,241.34,248715.0,223.9148,224.5704,222.5945,222.8345,248715.0
2022-01-24 10:30:00,241.42,242.64,239.99,240.18,281962.0,222.9084,224.0349,221.588,221.7635,281962.0
2022-01-24 11:00:00,240.18,242.54,239.89,242.54,109622.0,221.7635,223.9425,221.4957,223.9425,109622.0
2022-01-24 11:30:00,242.4,242.54,239.61,241.34,109346.0,223.8133,223.9425,221.2372,222.8345,109346.0
2022-01-24 12:00:00,241.22,241.47,240.39,240.51,112226.0,222.7237,222.9546,221.9574,222.0682,112226.0
2022-01-24 12:30:00,240.38,241.19,239.13,240.82,117829.0,221.9481,222.696,220.794,222.3544,117829.0
2022-01-24 13:00:00,240.88,242.19,240.06,240.83,107483.0,222.4098,223.6194,221.6527,222.3636,107483.0
2022-01-24 13:30:00,240.94,241.59,239.5,241.4,89669.0,222.4652,223.0654,221.1356,222.8899,89669.0
2022-01-24 14:00:00,241.33,242.63,239.68,240.25,105772.0,222.8253,224.0256,221.3018,221.8281,105772.0
2022-01-24 14:30:00,240.24,241.7,239.53,241.58,103343.0,221.8189,223.1669,221.1633,223.0561,103343.0
2022-01-24 15:00:00,241.67,242.95,241.58,242.54,97010.0,223.1392,224.3211,223.0561,223.9425,97010.0
2022-01-24 15:30:00,242.42,245.92,242.12,245.13,516060.0,223.8317,227.0633,223.5547,226.3339,516060.0
2022-01-25 09:30:00,242.64,244.05,240.16,240.62,184380.0,224.0349,225.3367,221.745,222.1697,184380.0
2022-01-25 10:00:00,240.44,242.75,239.19,242.73,108722.0,222.0035,224.1364,220.8494,224.118,108722.0
2022-01-25 10:30:00,242.66,244.28,242.52,242.83,112680.0,224.0533,225.5491,223.9241,224.2103,112680.0
2022-01-25 11:00:00,242.82,244.34,241.84,244.17,78988.0,224.201,225.6045,223.2962,225.4475,78988.0
2022-01-25 11:30:00,244.2,244.25,241.71,241.82,93508.0,225.4752,225.5214,223.1762,223.2777,93508.0
2022-01-25 12:00:00,241.81,243.76,241.43,243.34,74608.0,223.2685,225.069,222.9176,224.6812,74608.0
2022-01-25 12:30:00,243.35,243.36,242.26,242.46,50871.0,224.6904,224.6996,223.684,223.8687,50871.0
2022-01-25 13:00:00,242.47,243.13,241.7,243.03,85479.0,223.8779,224.4873,223.1669,224.3949,85479.0
2022-01-25 13:30:00,243.06,244.34,242.84,244.27,71252.0,224.4226,225.6045,224.2195,225.5399,71252.0
2022-01-25 14:00:00,244.33,244.81,243.73,244.36,120291.0,225.5953,226.0385,225.0413,225.623,120291.0
2022-01-25 14:30:00,244.46,245.67,243.93,245.41,83363.0,225.7153,226.8325,225.2259,226.5925,83363.0
2022-01-25 15:00:00,245.38,245.55,244.31,244.38,87725.0,226.5648,226.7217,225.5768,225.6414,87725.0
2022-01-25 15:30:00,244.33,244.69,242.85,244.05,384378.0,225.5953,225.9277,224.2287,225.3367,384378.0
2022-01-26 09:30:00,246.59,249.91,246.04,249.5,208638.0,227.682,230.7474,227.1741,230.3688,208638.0
2022-01-26 10:00:00,249.56,250.15,246.85,246.85,155378.0,230.4242,230.969,227.922,227.922,155378.0
2022-01-26 10:30:00,246.97,247.2,246.0,246.91,100342.0,228.0328,228.2452,227.1372,227.9774,100342.0
2022-01-26 11:00:00,246.87,247.82,246.4,246.82,76513.0,227.9405,228.8177,227.5065,227.8943,76513.0
2022-01-26 11:30:00,246.86,248.09,246.64,247.77,78972.0,227.9313,229.067,227.7281,228.7715,78972.0
2022-01-26 12:00:00,247.77,248.19,247.08,247.6,77329.0,228.7715,229.1593,228.1344,228.6145,77329.0
2022-01-26 12:30:00,247.62,248.16,247.37,247.81,77420.0,228.633,229.1316,228.4022,228.8084,77420.0
2022-01-26 13:00:00,247.81,247.82,246.15,247.08,67796.0,228.8084,228.8177,227.2757,228.1344,67796.0
2022-01-26 13:30:00,246.93,247.11,245.65,245.91,113334.0,227.9959,228.1621,226.8141,227.0541,113334.0
2022-01-26 14:00:00,245.73,247.07,245.22,246.72,86779.0,226.8879,228.1252,226.417,227.802,86779.0
2022-01-26 14:30:00,246.62,246.73,243.98,245.63,121084.0,227.7097,227.8112,225.2721,226.7956,121084.0
2022-01-26 15:00:00,245.37,245.37,242.36,243.67,142602.0,226.5555,226.5555,223.7763,224.9859,142602.0
2022-01-26 15:30:00,243.76,245.29,243.21,244.87,373087.0,225.069,226.4817,224.5611,226.0939,373087.0
2022-01-27 09:30:00,247.33,248.46,245.63,247.39,183970.0,228.3652,229.4086,226.7956,228.4206,183970.0
2022-01-27 10:00:00,247.38,248.67,246.49,247.24,126624.0,228.4114,229.6025,227.5896,228.2821,126624.0
2022-01-27 10:30:00,247.21,248.51,246.81,248.09,78566.0,228.2544,229.4548,227.8851,229.067,78566.0
2022-01-27 11:00:00,248.19,248.61,246.39,246.84,86453.0,229.1593,229.5471,227.4973,227.9128,86453.0
2022-01-27 11:30:00,246.93,247.78,246.86,247.65,68399.0,227.9959,228.7807,227.9313,228.6607,68399.0
2022-01-27 12:00:00,247.71,247.79,244.87,245.19,74581.0,228.7161,228.79,226.0939,226.3893,74581.0
2022-01-27 12:30:00,245.18,245.24,243.21,244.19,62564.0,226.3801,226.4355,224.5611,225.466,62564.0
2022-01-27 13:00:00,244.12,244.33,242.72,242.84,56878.0,225.4014,225.5953,224.1087,224.2195,56878.0
2022-01-27 13:30:00,242.93,243.74,242.73,243.39,105278.0,224.3026,225.0505,224.118,224.7273,105278.0
2022-01-27 14:00:00,243.31,244.5,243.18,243.52,73830.0,224.6535,225.7522,224.5334,224.8474,73830.0
2022-01-27 14:30:00,243.56,245.07,243.26,244.14,75558.0,224.8843,226.2785,224.6073,225.4198,75558.0
2022-01-27 15:00:00,244.13,245.12,243.44,244.83,84009.0,225.4106,226.3247,224.7735,226.0569,84009.0
2022-01-27 15:30:00,244.91,245.36,243.89,244.57,229330.0,226.1308,226.5463,225.189,225.8169,229330.0
2022-01-28 09:30:00,245.0,245.37,240.5,240.78,140799.0,226.2139,226.5555,222.0589,222.3175,140799.0
2022-01-28 10:00:00,240.78,242.47,240.59,241.24,124013.0,222.3175,223.8779,222.142,222.7422,124013.0
2022-01-28 10:30:00,241.27,241.79,239.6,241.79,97677.0,222.7699,223.25,221.228,223.25,97677.0
2022-01-28 11:00:00,241.99,243.11,241.46,243.01,62998.0,223.4347,224.4688,222.9453,224.3765,62998.0
2022-01-28 11:30:00,243.02,243.66,242.29,243.33,71145.0,224.3857,224.9766,223.7117,224.6719,71145.0
2022-01-28 12:00:00,243.35,244.02,243.19,243.53,41602.0,224.6904,225.309,224.5427,224.8566,41602.0
2022-01-28 12:30:00,243.46,243.72,242.26,242.65,44502.0,224.792,225.032,223.684,224.0441,44502.0
2022-01-28 13:00:00,242.51,244.04,242.51,243.74,52772.0,223.9148,225.3275,223.9148,225.0505,52772.0
2022-01-28 13:30:00,243.76,244.17,243.57,243.57,73956.0,225.069,225.4475,224.8935,224.8935,73956.0
2022-01-28 14:00:00,243.52,244.04,242.89,242.89,47930.0,224.8474,225.3275,224.2657,224.2657,47930.0
2022-01-28 14:30:00,242.79,244.14,242.4,243.95,92814.0,224.1733,225.4198,223.8133,225.2444,92814.0
2022-01-28 15:00:00,244.02,244.36,243.65,243.98,111066.0,225.309,225.623,224.9674,225.2721,111066.0
2022-01-28 15:30:00,243.9,246.08,243.44,246.07,354945.0,225.1982,227.2111,224.7735,227.2018,354945.0
2022-01-31 09:30:00,245.0,245.0,243.18,243.85,187950.0,226.2139,226.2139,224.5334,225.1521,187950.0
2022-01-31 10:00:00,243.86,245.2,243.53,244.84,222905.0,225.1613,226.3986,224.8566,226.0662,222905.0
2022-01-31 10:30:00,244.77,245.39,244.29,244.85,74779.0,226.0015,226.574,225.5583,226.0754,74779.0
2022-01-31 11:00:00,244.8,244.89,243.69,243.85,202822.0,226.0292,226.1123,225.0043,225.1521,202822.0
2022-01-31 11:30:00,243.86,244.65,243.67,244.52,127135.0,225.1613,225.8907,224.9859,225.7707,127135.0
2022-01-31 12:00:00,244.52,244.57,243.95,244.35,109139.0,225.7707,225.8169,225.2444,225.6137,109139.0
2022-01-31 12:30:00,244.38,244.56,244.06,244.27,102460.0,225.6414,225.8076,225.346,225.5399,102460.0
2022-01-31 13:00:00,244.26,244.44,243.86,244.15,132100.0,225.5306,225.6968,225.1613,225.4291,132100.0
2022-01-31 13:30:00,244.21,244.38,243.67,244.06,127870.0,225.4845,225.6414,224.9859,225.346,127870.0
2022-01-31 14:00:00,244.1,244.48,244.02,244.3,153135.0,225.3829,225.7338,225.309,225.5676,153135.0
2022-01-31 14:30:00,244.29,244.61,243.82,243.88,91154.0,225.5583,225.8538,225.1244,225.1798,91154.0
2022-01-31 15:00:00,243.97,244.14,242.81,243.29,163325.0,225.2629,225.4198,224.1918,224.635,163325.0
2022-01-31 15:30:00,243.28,244.8,243.07,244.54,347147.0,224.6258,226.0292,224.4319,225.7892,347147.0
2022-02-01 09:30:00,244.81,248.38,244.81,247.5,184681.0,226.0385,229.3347,226.0385,228.5222,184681.0
2022-02-01 10:00:00,247.49,247.49,245.01,245.1,121560.0,228.513,228.513,226.2231,226.3062,121560.0
2022-02-01 10:30:00,245.17,245.6,244.4,245.27,105010.0,226.3709,226.7679,225.6599,226.4632,105010.0
2022-02-01 11:00:00,245.23,245.63,244.3,244.46,98281.0,226.4263,226.7956,225.5676,225.7153,98281.0
2022-02-01 11:30:00,244.39,245.14,243.82,244.79,82389.0,225.6507,226.3432,225.1244,226.02,82389.0
2022-02-01 12:00:00,244.75,245.15,244.42,244.64,71961.0,225.9831,226.3524,225.6784,225.8815,71961.0
2022-02-01 12:30:00,244.61,245.31,244.31,245.07,66831.0,225.8538,226.5001,225.5768,226.2785,66831.0
2022-02-01 13:00:00,245.03,245.03,244.21,244.6,57154.0,226.2416,226.2416,225.4845,225.8446,57154.0
2022-02-01 13:30:00,244.58,245.7,244.56,245.52,77139.0,225.8261,226.8602,225.8076,226.694,77139.0
2022-02-01 14:00:00,245.48,245.52,245.08,245.44,62690.0,226.6571,226.694,226.2878,226.6202,62690.0
2022-02-01 14:30:00,245.46,245.68,245.25,245.43,63716.0,226.6386,226.8418,226.4447,226.6109,63716.0
2022-02-01 15:00:00,245.46,246.49,245.4,246.31,83931.0,226.6386,227.5896,226.5832,227.4234,83931.0
2022-02-01 15:30:00,246.34,247.47,246.21,246.69,233653.0,227.4511,228.4945,227.3311,227.7743,233653.0
2022-02-02 09:30:00,246.03,249.0,246.03,247.05,106893.0,227.1649,229.9072,227.1649,228.1067,106893.0
2022-02-02 10:00:00,247.11,248.49,247.1,248.42,52884.0,228.1621,229.4363,228.1529,229.3717,52884.0
2022-02-02 10:30:00,248.4,249.94,248.34,249.64,81734.0,229.3532,230.7751,229.2978,230.4981,81734.0
2022-02-02 11:00:00,249.65,250.91,249.19,250.79,101246.0,230.5073,231.6707,230.0826,231.5599,101246.0
2022-02-02 11:30:00,250.81,251.2,250.04,250.15,81415.0,231.5784,231.9385,230.8674,230.969,81415.0
2022-02-02 12:00:00,250.18,251.09,250.04,250.52,62041.0,230.9967,231.8369,230.8674,231.3106,62041.0
2022-02-02 12:30:00,250.66,251.43,250.57,251.06,53478.0,231.4399,232.1509,231.3568,231.8092,53478.0
2022-02-02 13:00:00,251.03,251.37,250.57,250.75,54409.0,231.7815,232.0955,231.3568,231.523,54409.0
2022-02-02 13:30:00,250.75,250.95,250.33,250.82,62839.0,231.523,231.7077,231.1352,231.5876,62839.0
2022-02-02 14:00:00,250.75,250.85,250.12,250.31,42491.0,231.523,231.6153,230.9413,231.1167,42491.0
2022-02-02 14:30:00,250.35,250.85,250.23,250.6,59888.0,231.1537,231.6153,231.0429,231.3845,59888.0
2022-02-02 15:00:00,250.62,251.43,250.46,251.3,78168.0,231.403,232.1509,231.2552,232.0308,78168.0
2022-02-02 15:30:00,251.32,251.8,251.07,251.23,278186.0,232.0493,232.4925,231.8185,231.9662,278186.0
2022-02-03 09:30:00,250.3,251.25,249.26,249.75,118125.0,231.1075,231.9847,230.1472,230.5997,118125.0
2022-02-03 10:00:00,250.14,251.44,249.9,250.48,58209.0,230.9598,232.1601,230.7382,231.2737,58209.0
2022-02-03 10:30:00,250.63,251.69,250.46,251.27,75200.0,231.4122,232.3909,231.2552,232.0031,75200.0
2022-02-03 11:00:00,251.26,251.33,250.4,251.22,43124.0,231.9939,232.0585,231.1998,231.957,43124.0
2022-02-03 11:30:00,251.19,251.36,250.33,250.42,163305.0,231.9293,232.0862,231.1352,231.2183,163305.0
2022-02-03 12:00:00,250.42,250.74,249.4,249.66,253367.0,231.2183,231.5138,230.2765,230.5166,253367.0
2022-02-03 12:30:00,249.6,249.8,248.91,249.5,101102.0,230.4612,230.6458,229.8241,230.3688,101102.0
2022-02-03 13:00:00,249.41,249.58,248.29,248.38,81907.0,230.2857,230.4427,229.2516,229.3347,81907.0
2022-02-03 13:30:00,248.37,249.2,248.21,248.29,70974.0,229.3255,230.0918,229.1778,229.2516,70974.0
2022-02-03 14:00:00,248.3,248.52,247.23,247.39,92346.0,229.2609,229.464,228.2729,228.4206,92346.0
2022-02-03 14:30:00,247.36,247.58,246.42,246.63,105172.0,228.3929,228.5961,227.525,227.7189,105172.0
2022-02-03 15:00:00,246.66,246.71,245.62,246.01,162930.0,227.7466,227.7928,226.7864,227.1464,162930.0
2022-02-03 15:30:00,245.98,245.98,243.54,244.35,762356.0,227.1187,227.1187,224.8658,225.6137,762356.0
2022-02-04 09:30:00,244.64,246.09,243.91,244.49,148962.0,225.8815,227.2203,225.2075,225.743,148962.0
2022-02-04 10:00:00,244.48,244.63,241.96,242.03,174617.0,225.7338,225.8723,223.407,223.4716,174617.0
2022-02-04 10:30:00,242.0,242.43,241.16,241.9,185306.0,223.4439,223.841,222.6683,223.3516,185306.0
2022-02-04 11:00:00,241.84,242.83,241.68,242.39,122107.0,223.2962,224.2103,223.1485,223.804,122107.0
2022-02-04 11:30:00,242.38,243.09,242.21,242.61,100495.0,223.7948,224.4503,223.6378,224.0072,100495.0
2022-02-04 12:00:00,242.6,243.04,242.51,243.01,86587.0,223.9979,224.4042,223.9148,224.3765,86587.0
2022-02-04 12:30:00,242.95,243.11,242.64,242.99,69825.0,224.3211,224.4688,224.0349,224.358,69825.0
2022-02-04 13:00:00,242.97,243.64,242.39,242.47,111852.0,224.3395,224.9582,223.804,223.8779,111852.0
2022-02-04 13:30:00,242.45,243.54,242.42,243.38,73837.0,223.8594,224.8658,223.8317,224.7181,73837.0
2022-02-04 14:00:00,243.38,243.45,242.88,243.21,94073.0,224.7181,224.7827,224.2564,224.5611,94073.0
2022-02-04 14:30:00,243.28,243.56,243.02,243.51,93939.0,224.6258,224.8843,224.3857,224.8381,93939.0
2022-02-04 15:00:00,243.55,244.34,243.41,244.12,141492.0,224.8751,225.6045,224.7458,225.4014,141492.0
2022-02-04 15:30:00,244.12,244.25,242.35,242.43,356468.0,225.4014,225.5214,223.7671,223.841,356468.0
2022-02-07 09:30:00,244.16,244.98,240.77,241.06,167119.0,225.4383,226.1954,222.3082,222.576,167119.0
2022-02-07 10:00:00,241.01,242.2,240.41,241.91,150678.0,222.5298,223.6286,221.9758,223.3608,150678.0
2022-02-07 10:30:00,242.1,243.06,241.87,242.11,67448.0,223.5363,224.4226,223.3239,223.5455,67448.0
2022-02-07 11:00:00,242.04,242.82,241.31,242.44,150934.0,223.4809,224.201,222.8068,223.8502,150934.0
2022-02-07 11:30:00,242.37,242.59,242.0,242.5,43660.0,223.7856,223.9887,223.4439,223.9056,43660.0
2022-02-07 12:00:00,242.52,242.59,241.26,241.56,50036.0,223.9241,223.9887,222.7607,223.0377,50036.0
2022-02-07 12:30:00,241.66,242.22,241.5,241.61,37614.0,223.13,223.6471,222.9823,223.0838,37614.0
2022-02-07 13:00:00,241.64,242.24,241.53,242.22,52383.0,223.1115,223.6655,223.01,223.6471,52383.0
2022-02-07 13:30:00,242.27,242.45,241.86,242.24,55722.0,223.6932,223.8594,223.3147,223.6655,55722.0
2022-02-07 14:00:00,242.2,242.22,241.89,242.1,61294.0,223.6286,223.6471,223.3424,223.5363,61294.0
2022-02-07 14:30:00,242.1,242.2,241.76,242.1,76560.0,223.5363,223.6286,223.2223,223.5363,76560.0
2022-02-07 15:00:00,242.02,242.25,241.38,241.44,83610.0,223.4624,223.6748,222.8715,222.9269,83610.0
2022-02-07 15:30:00,241.4,241.82,240.15,241.15,300259.0,222.8899,223.2777,221.7358,222.6591,300259.0
2022-02-08 09:30:00,243.2,245.17,242.05,245.12,269318.0,224.5519,226.3709,223.4901,226.3247,269318.0
2022-02-08 10:00:00,245.05,245.15,243.47,243.84,157020.0,226.2601,226.3524,224.8012,225.1428,157020.0
2022-02-08 10:30:00,243.93,244.4,243.43,243.85,196562.0,225.2259,225.6599,224.7643,225.1521,196562.0
2022-02-08 11:00:00,243.93,244.63,243.49,243.93,158359.0,225.2259,225.8723,224.8197,225.2259,158359.0
2022-02-08 11:30:00,243.94,244.26,243.74,243.74,70292.0,225.2352,225.5306,225.0505,225.0505,70292.0
2022-02-08 12:00:00,243.79,244.03,243.16,244.03,57404.0,225.0967,225.3183,224.515,225.3183,57404.0
2022-02-08 12:30:00,244.08,244.34,243.84,244.02,55341.0,225.3644,225.6045,225.1428,225.309,55341.0
2022-02-08 13:00:00,244.04,244.21,243.69,243.89,32229.0,225.3275,225.4845,225.0043,225.189,32229.0
2022-02-08 13:30:00,243.92,244.23,243.63,243.95,36516.0,225.2167,225.5029,224.9489,225.2444,36516.0
2022-02-08 14:00:00,243.95,244.04,243.03,243.18,35195.0,225.2444,225.3275,224.3949,224.5334,35195.0
2022-02-08 14:30:00,243.21,243.45,242.68,242.96,35284.0,224.5611,224.7827,224.0718,224.3303,35284.0
2022-02-08 15:00:00,242.93,244.07,242.81,243.84,63499.0,224.3026,225.3552,224.1918,225.1428,63499.0
2022-02-08 15:30:00,243.9,244.05,242.69,242.95,399897.0,225.1982,225.3367,224.081,224.3211,399897.0
2022-02-09 09:30:00,245.17,246.13,244.11,245.19,324207.0,226.3709,227.2572,225.3921,226.3893,324207.0
2022-02-09 10:00:00,245.34,245.67,244.53,245.0,262681.0,226.5278,226.8325,225.7799,226.2139,262681.0
2022-02-09 10:30:00,245.06,245.46,244.81,245.29,153899.0,226.2693,226.6386,226.0385,226.4817,153899.0
2022-02-09 11:00:00,245.24,245.41,244.39,245.1,65466.0,226.4355,226.5925,225.6507,226.3062,65466.0
2022-02-09 11:30:00,245.09,245.67,244.99,245.01,78898.0,226.297,226.8325,226.2047,226.2231,78898.0
2022-02-09 12:00:00,245.02,245.12,244.51,244.51,142247.0,226.2324,226.3247,225.7615,225.7615,142247.0
2022-02-09 12:30:00,244.43,244.6,243.96,244.09,95035.0,225.6876,225.8446,225.2536,225.3737,95035.0
2022-02-09 13:00:00,244.09,244.89,243.72,244.89,372953.0,225.3737,226.1123,225.032,226.1123,372953.0
2022-02-09 13:30:00,244.94,246.32,244.5,246.08,128025.0,226.1585,227.4327,225.7522,227.2111,128025.0
2022-02-09 14:00:00,246.03,246.33,245.98,246.11,75603.0,227.1649,227.4419,227.1187,227.2388,75603.0
2022-02-09 14:30:00,246.09,246.4,245.92,246.15,68034.0,227.2203,227.5065,227.0633,227.2757,68034.0
2022-02-09 15:00:00,246.12,246.21,245.64,246.03,95858.0,227.248,227.3311,226.8048,227.1649,95858.0
2022-02-09 15:30:00,246.03,246.62,245.91,246.55,199153.0,227.1649,227.7097,227.0541,227.645,199153.0
2022-02-10 09:30:00,243.55,245.66,243.55,244.89,99888.0,224.8751,226.8233,224.8751,226.1123,99888.0
2022-02-10 10:00:00,244.95,245.8,244.95,245.3,69771.0,226.1677,226.9525,226.1677,226.4909,69771.0
2022-02-10 10:30:00,245.33,245.99,244.77,245.21,78291.0,226.5186,227.128,226.0015,226.4078,78291.0
2022-02-10 11:00:00,245.2,245.49,244.5,244.85,89198.0,226.3986,226.6663,225.7522,226.0754,89198.0
2022-02-10 11:30:00,244.76,246.1,244.76,245.89,44363.0,225.9923,227.2295,225.9923,227.0356,44363.0
2022-02-10 12:00:00,245.85,245.87,244.81,244.84,45008.0,226.9987,227.0172,226.0385,226.0662,45008.0
2022-02-10 12:30:00,244.88,245.23,243.0,243.63,101667.0,226.1031,226.4263,224.3672,224.9489,101667.0
2022-02-10 13:00:00,243.47,244.05,242.97,242.97,41933.0,224.8012,225.3367,224.3395,224.3395,41933.0
2022-02-10 13:30:00,242.93,243.21,242.42,243.16,50014.0,224.3026,224.5611,223.8317,224.515,50014.0
2022-02-10 14:00:00,243.25,243.25,241.88,242.45,52169.0,224.5981,224.5981,223.3331,223.8594,52169.0
2022-02-10 14:30:00,242.5,242.8,241.91,242.02,46147.0,223.9056,224.1826,223.3608,223.4624,46147.0
2022-02-10 15:00:00,242.05,242.72,241.89,242.4,54199.0,223.4901,224.1087,223.3424,223.8133,54199.0
2022-02-10 15:30:00,242.18,242.38,240.93,242.12,235726.0,223.6101,223.7948,222.456,223.5547,235726.0
2022-02-11 09:30:00,241.34,244.2,241.14,243.55,129830.0,222.8345,225.4752,222.6499,224.8751,129830.0
2022-02-11 10:00:00,243.42,244.28,243.16,244.09,76863.0,224.755,225.5491,224.515,225.3737,76863.0
2022-02-11 10:30:00,244.09,244.49,243.27,243.41,64723.0,225.3737,225.743,224.6165,224.7458,64723.0
2022-02-11 11:00:00,243.35,243.55,242.34,242.37,59269.0,224.6904,224.8751,223.7579,223.7856,59269.0
2022-02-11 11:30:00,242.54,242.92,241.85,242.92,50202.0,223.9425,224.2934,223.3054,224.2934,50202.0
2022-02-11 12:00:00,242.91,242.95,242.28,242.92,34835.0,224.2841,224.3211,223.7025,224.2934,34835.0
2022-02-11 12:30:00,242.87,242.92,242.12,242.42,27120.0,224.2472,224.2934,223.5547,223.8317,27120.0
2022-02-11 13:00:00,242.29,242.63,241.61,241.61,35622.0,223.7117,224.0256,223.0838,223.0838,35622.0
2022-02-11 13:30:00,241.68,241.71,239.5,239.75,104270.0,223.1485,223.1762,221.1356,221.3665,104270.0
2022-02-11 14:00:00,239.69,240.28,238.67,238.8,116867.0,221.3111,221.8558,220.3693,220.4893,116867.0
2022-02-11 14:30:00,238.8,239.47,237.72,238.22,100872.0,220.4893,221.1079,219.4921,219.9538,100872.0
2022-02-11 15:00:00,238.23,239.4,237.91,238.61,95391.0,219.963,221.0433,219.6675,220.3139,95391.0
2022-02-11 15:30:00,238.6,239.99,237.71,238.81,337527.0,220.3046,221.588,219.4829,220.4985,337527.0
2022-02-14 09:30:00,240.13,240.68,238.92,239.78,119095.0,221.7173,222.2251,220.6001,221.3942,119095.0
2022-02-14 10:00:00,239.71,240.26,238.41,239.89,65101.0,221.3295,221.8373,220.1292,221.4957,65101.0
2022-02-14 10:30:00,239.72,239.73,238.45,238.59,60792.0,221.3388,221.348,220.1661,220.2954,60792.0
2022-02-14 11:00:00,238.67,239.42,238.38,239.34,48067.0,220.3693,221.0618,220.1015,220.9879,48067.0
2022-02-14 11:30:00,239.28,240.0,239.08,239.43,52128.0,220.9325,221.5973,220.7478,221.071,52128.0
2022-02-14 12:00:00,239.33,240.44,239.09,240.42,60862.0,220.9787,222.0035,220.7571,221.9851,60862.0
2022-02-14 12:30:00,240.36,241.68,240.34,241.53,76867.0,221.9297,223.1485,221.9112,223.01,76867.0
2022-02-14 13:00:00,241.54,242.25,241.45,241.62,75582.0,223.0192,223.6748,222.9361,223.0931,75582.0
2022-02-14 13:30:00,241.59,241.63,240.14,240.44,54969.0,223.0654,223.1023,221.7265,222.0035,54969.0
2022-02-14 14:00:00,240.38,241.62,239.82,241.08,115988.0,221.9481,223.0931,221.4311,222.5945,115988.0
2022-02-14 14:30:00,240.98,242.32,240.83,242.11,95502.0,222.5021,223.7394,222.3636,223.5455,95502.0
2022-02-14 15:00:00,242.14,243.03,241.84,242.69,163574.0,223.5732,224.3949,223.2962,224.081,163574.0
2022-02-14 15:30:00,242.61,243.75,242.51,242.55,360830.0,224.0072,225.0597,223.9148,223.9518,360830.0
2022-02-15 09:30:00,245.0,247.27,244.48,246.56,176914.0,226.2139,228.3098,225.7338,227.6543,176914.0
2022-02-15 10:00:00,246.6,247.99,246.5,247.99,139258.0,227.6912,228.9746,227.5989,228.9746,139258.0
2022-02-15 10:30:00,247.99,249.14,247.49,249.02,147873.0,228.9746,230.0364,228.513,229.9256,147873.0
2022-02-15 11:00:00,248.99,249.25,248.62,248.74,91739.0,229.8979,230.138,229.5563,229.6671,91739.0
2022-02-15 11:30:00,248.77,249.56,248.64,249.22,123903.0,229.6948,230.4242,229.5748,230.1103,123903.0
2022-02-15 12:00:00,249.17,249.44,248.49,248.58,105573.0,230.0641,230.3134,229.4363,229.5194,105573.0
2022-02-15 12:30:00,248.6,248.96,248.02,248.35,78661.0,229.5379,229.8702,229.0023,229.307,78661.0
2022-02-15 13:00:00,248.37,249.11,248.36,249.01,80922.0,229.3255,230.0087,229.3163,229.9164,80922.0
2022-02-15 13:30:00,249.03,249.58,249.03,249.28,102151.0,229.9349,230.4427,229.9349,230.1657,102151.0
2022-02-15 14:00:00,249.29,249.52,248.62,249.52,82526.0,230.1749,230.3873,229.5563,230.3873,82526.0
2022-02-15 14:30:00,249.49,249.86,249.2,249.79,89427.0,230.3596,230.7012,230.0918,230.6366,89427.0
2022-02-15 15:00:00,249.77,249.98,249.47,249.6,136925.0,230.6181,230.812,230.3411,230.4612,136925.0
2022-02-15 15:30:00,249.62,249.63,248.37,249.31,486391.0,230.4796,230.4889,229.3255,230.1934,486391.0
2022-02-16 09:30:00,248.45,251.4,248.45,250.14,202739.0,229.3994,232.1232,229.3994,230.9598,202739.0
2022-02-16 10:00:00,250.08,250.46,249.33,249.95,100737.0,230.9044,231.2552,230.2119,230.7843,100737.0
2022-02-16 10:30:00,249.97,250.59,248.89,249.56,192194.0,230.8028,231.3753,229.8056,230.4242,192194.0
2022-02-16 11:00:00,249.58,251.0,249.58,251.0,102047.0,230.4427,231.7538,230.4427,231.7538,102047.0
2022-02-16 11:30:00,250.97,251.6,250.67,251.48,90355.0,231.7261,232.3078,231.4491,232.197,90355.0
2022-02-16 12:00:00,251.54,252.45,251.33,252.04,107620.0,232.2524,233.0926,232.0585,232.7141,107620.0
2022-02-16 12:30:00,252.0,252.26,251.55,251.85,118286.0,232.6771,232.9172,232.2617,232.5386,118286.0
2022-02-16 13:00:00,251.82,251.88,251.55,251.61,79217.0,232.5109,232.5663,232.2617,232.317,79217.0
2022-02-16 13:30:00,251.66,252.42,251.43,252.29,101096.0,232.3632,233.0649,232.1509,232.9449,101096.0
2022-02-16 14:00:00,252.28,253.49,251.66,253.31,100827.0,232.9357,234.0529,232.3632,233.8867,100827.0
2022-02-16 14:30:00,253.45,253.91,252.8,253.88,135489.0,234.016,234.4407,233.4158,234.413,135489.0
2022-02-16 15:00:00,253.91,254.38,253.58,254.31,147173.0,234.4407,234.8747,234.136,234.81,147173.0
2022-02-16 15:30:00,254.35,254.85,253.73,253.8,465513.0,234.847,235.3086,234.2745,234.3391,465513.0
2022-02-17 09:30:00,252.31,253.3,250.66,250.76,139871.0,232.9634,233.8775,231.4399,231.5322,139871.0
2022-02-17 10:00:00,250.62,250.78,249.56,249.78,93557.0,231.403,231.5507,230.4242,230.6274,93557.0
2022-02-17 10:30:00,249.74,251.44,249.69,251.12,69797.0,230.5904,232.1601,230.5443,231.8646,69797.0
2022-02-17 11:00:00,251.08,251.94,250.98,251.25,65644.0,231.8277,232.6217,231.7354,231.9847,65644.0
2022-02-17 11:30:00,251.27,252.39,251.23,251.98,46240.0,232.0031,233.0372,231.9662,232.6587,46240.0
2022-02-17 12:00:00,251.94,253.22,251.84,252.96,70221.0,232.6217,233.8036,232.5294,233.5635,70221.0
2022-02-17 12:30:00,252.93,253.2,252.51,252.73,40361.0,233.5358,233.7851,233.148,233.3512,40361.0
2022-02-17 13:00:00,252.74,253.21,252.49,253.1,48503.0,233.3604,233.7944,233.1296,233.6928,48503.0
2022-02-17 13:30:00,253.1,253.21,252.53,252.72,42209.0,233.6928,233.7944,233.1665,233.3419,42209.0
2022-02-17 14:00:00,252.74,252.74,251.73,251.84,63500.0,233.3604,233.3604,232.4278,232.5294,63500.0
2022-02-17 14:30:00,251.84,251.92,251.23,251.29,75227.0,232.5294,232.6033,231.9662,232.0216,75227.0
2022-02-17 15:00:00,251.3,251.39,250.48,250.94,93744.0,232.0308,232.1139,231.2737,231.6984,93744.0
2022-02-17 15:30:00,250.94,251.77,250.79,250.99,327067.0,231.6984,232.4648,231.5599,231.7446,327067.0
2022-02-18 09:30:00,251.46,253.7,250.33,253.47,239826.0,232.1786,234.2468,231.1352,234.0344,239826.0
2022-02-18 10:00:00,253.51,254.48,253.07,253.75,101541.0,234.0714,234.967,233.6651,234.293,101541.0
2022-02-18 10:30:00,253.79,253.94,252.67,252.67,118405.0,234.3299,234.4684,233.2958,233.2958,118405.0
2022-02-18 11:00:00,252.54,252.7,250.89,251.13,179421.0,233.1757,233.3235,231.6523,231.8739,179421.0
2022-02-18 11:30:00,251.19,252.13,250.63,250.76,67258.0,231.9293,232.7972,231.4122,231.5322,67258.0
2022-02-18 12:00:00,250.77,252.16,250.38,251.64,94404.0,231.5415,232.8249,231.1814,232.3447,94404.0
2022-02-18 12:30:00,251.54,251.75,250.65,250.66,92335.0,232.2524,232.4463,231.4307,231.4399,92335.0
2022-02-18 13:00:00,250.74,251.22,250.57,250.71,57063.0,231.5138,231.957,231.3568,231.4861,57063.0
2022-02-18 13:30:00,250.73,251.72,250.6,251.52,56177.0,231.5045,232.4186,231.3845,232.234,56177.0
2022-02-18 14:00:00,251.55,252.36,251.14,252.25,55777.0,232.2617,233.0095,231.8831,232.908,55777.0
2022-02-18 14:30:00,252.22,252.55,251.59,252.41,65351.0,232.8803,233.185,232.2986,233.0557,65351.0
2022-02-18 15:00:00,252.43,252.61,251.59,251.62,91192.0,233.0742,233.2404,232.2986,232.3263,91192.0
2022-02-18 15:30:00,251.67,252.32,250.97,251.23,330406.0,232.3724,232.9726,231.7261,231.9662,330406.0
2022-02-22 09:30:00,251.0,251.85,248.93,251.56,217078.0,231.7538,232.5386,229.8425,232.2709,217078.0
2022-02-22 10:00:00,251.52,252.01,250.61,252.0,96244.0,232.234,232.6864,231.3937,232.6771,96244.0
2022-02-22 10:30:00,252.04,252.28,248.64,248.9,96668.0,232.7141,232.9357,229.5748,229.8148,96668.0
2022-02-22 11:00:00,248.95,250.49,248.52,249.75,112576.0,229.861,231.2829,229.464,230.5997,112576.0
2022-02-22 11:30:00,249.67,250.05,249.17,249.66,64113.0,230.5258,230.8767,230.0641,230.5166,64113.0
2022-02-22 12:00:00,249.63,250.01,249.38,249.45,91497.0,230.4889,230.8397,230.258,230.3227,91497.0
2022-02-22 12:30:00,249.43,249.7,248.66,248.74,87573.0,230.3042,230.5535,229.5932,229.6671,87573.0
2022-02-22 13:00:00,248.8,249.14,248.34,248.5,100243.0,229.7225,230.0364,229.2978,229.4455,100243.0
2022-02-22 13:30:00,248.46,248.55,246.48,246.88,80384.0,229.4086,229.4917,227.5804,227.9497,80384.0
2022-02-22 14:00:00,246.82,247.4,245.99,247.15,91055.0,227.8943,228.4299,227.128,228.199,91055.0
2022-02-22 14:30:00,247.1,248.04,246.21,247.64,113093.0,228.1529,229.0208,227.3311,228.6515,113093.0
2022-02-22 15:00:00,247.67,248.3,246.88,247.31,147216.0,228.6792,229.2609,227.9497,228.3468,147216.0
2022-02-22 15:30:00,247.22,248.03,245.27,246.3,392573.0,228.2637,229.0116,226.4632,227.4142,392573.0
2022-02-23 09:30:00,248.04,251.59,247.71,247.88,374310.0,229.0208,232.2986,228.7161,228.8731,374310.0
2022-02-23 10:00:00,247.88,247.88,245.75,245.98,114860.0,228.8731,228.8731,226.9064,227.1187,114860.0
2022-02-23 10:30:00,245.91,247.1,245.5,246.55,127282.0,227.0541,228.1529,226.6756,227.645,127282.0
2022-02-23 11:00:00,246.49,246.62,245.13,245.67,132888.0,227.5896,227.7097,226.3339,226.8325,132888.0
2022-02-23 11:30:00,245.68,246.35,245.3,245.78,83826.0,226.8418,227.4604,226.4909,226.9341,83826.0
2022-02-23 12:00:00,245.81,247.15,245.29,247.13,86913.0,226.9618,228.199,226.4817,228.1806,86913.0
2022-02-23 12:30:00,247.16,247.43,246.66,247.0,98994.0,228.2083,228.4576,227.7466,228.0605,98994.0
2022-02-23 13:00:00,246.98,247.04,245.76,245.95,88474.0,228.0421,228.0975,226.9156,227.091,88474.0
2022-02-23 13:30:00,246.0,246.84,245.33,246.08,75094.0,227.1372,227.9128,226.5186,227.2111,75094.0
2022-02-23 14:00:00,246.02,246.3,245.06,245.2,76895.0,227.1557,227.4142,226.2693,226.3986,76895.0
2022-02-23 14:30:00,245.24,245.4,244.31,244.92,85778.0,226.4355,226.5832,225.5768,226.14,85778.0
2022-02-23 15:00:00,244.9,245.65,244.62,245.62,127328.0,226.1216,226.8141,225.863,226.7864,127328.0
2022-02-23 15:30:00,245.64,245.75,244.4,244.93,392751.0,226.8048,226.9064,225.6599,226.1493,392751.0
2022-02-24 09:30:00,240.41,241.7,238.91,240.44,260439.0,221.9758,223.1669,220.5909,222.0035,260439.0
2022-02-24 10:00:00,240.36,241.28,239.0,240.42,148446.0,221.9297,222.7791,220.674,221.9851,148446.0
2022-02-24 10:30:00,240.32,241.36,239.88,240.57,146603.0,221.8927,222.853,221.4865,222.1236,146603.0
2022-02-24 11:00:00,240.52,241.07,238.9,239.09,158553.0,222.0774,222.5852,220.5816,220.7571,158553.0
2022-02-24 11:30:00,239.09,239.36,237.19,238.36,189621.0,220.7571,221.0064,219.0027,220.083,189621.0
2022-02-24 12:00:00,238.3,238.55,236.84,237.65,110841.0,220.0276,220.2585,218.6796,219.4275,110841.0
2022-02-24 12:30:00,237.74,238.49,236.81,237.34,60104.0,219.5106,220.2031,218.6519,219.1412,60104.0
2022-02-24 13:00:00,237.34,238.24,236.82,237.39,79746.0,219.1412,219.9722,218.6611,219.1874,79746.0
2022-02-24 13:30:00,237.44,238.37,237.0,237.63,102646.0,219.2336,220.0923,218.8273,219.409,102646.0
2022-02-24 14:00:00,237.63,238.92,237.41,238.83,95441.0,219.409,220.6001,219.2059,220.517,95441.0
2022-02-24 14:30:00,238.82,240.19,238.71,240.03,88757.0,220.5078,221.7727,220.4062,221.625,88757.0
2022-02-24 15:00:00,239.98,240.67,239.52,239.57,136320.0,221.5788,222.2159,221.1541,221.2003,136320.0
2022-02-24 15:30:00,239.56,242.8,239.39,242.09,436278.0,221.191,224.1826,221.0341,223.527,436278.0
2022-02-25 09:30:00,242.26,245.5,241.56,243.94,142139.0,224.7552,227.761,224.1057,226.3138,142139.0
2022-02-25 10:00:00,243.98,245.81,243.68,245.67,92710.0,226.3509,228.0486,226.0726,227.9188,92710.0
2022-02-25 10:30:00,245.57,246.43,244.6,245.78,171212.0,227.826,228.6239,226.9261,228.0208,171212.0
2022-02-25 11:00:00,245.84,247.29,245.53,246.88,110804.0,228.0765,229.4217,227.7889,229.0413,110804.0
2022-02-25 11:30:00,246.84,247.51,246.12,247.32,71717.0,229.0042,229.6258,228.3362,229.4495,71717.0
2022-02-25 12:00:00,247.39,247.54,246.58,247.45,61615.0,229.5145,229.6536,228.763,229.5701,61615.0
2022-02-25 12:30:00,247.47,247.87,247.11,247.29,109524.0,229.5887,229.9598,229.2547,229.4217,109524.0
2022-02-25 13:00:00,247.36,247.94,246.81,247.79,55580.0,229.4867,230.0247,228.9764,229.8856,55580.0
2022-02-25 13:30:00,247.81,248.35,247.36,247.44,58113.0,229.9041,230.4051,229.4867,229.5609,58113.0
2022-02-25 14:00:00,247.48,247.74,246.83,247.57,50574.0,229.598,229.8392,228.9949,229.6815,50574.0
2022-02-25 14:30:00,247.6,247.8,246.08,246.68,68056.0,229.7093,229.8949,228.2991,228.8558,68056.0
2022-02-25 15:00:00,246.66,247.16,246.19,246.64,84270.0,228.8372,229.3011,228.4012,228.8187,84270.0
2022-02-25 15:30:00,246.67,246.91,246.05,246.41,243823.0,228.8465,229.0692,228.2713,228.6053,243823.0
2022-02-28 09:30:00,240.53,245.28,239.64,245.03,139078.0,223.1502,227.5569,222.3245,227.325,139078.0
2022-02-28 10:00:00,244.97,245.2,244.15,244.4,73210.0,227.2693,227.4827,226.5086,226.7405,73210.0
2022-02-28 10:30:00,244.37,245.44,244.37,245.1,58182.0,226.7127,227.7054,226.7127,227.39,58182.0
2022-02-28 11:00:00,245.18,246.15,244.92,245.97,53139.0,227.4642,228.3641,227.223,228.1971,53139.0
2022-02-28 11:30:00,245.83,246.08,244.93,245.35,68506.0,228.0672,228.2991,227.2322,227.6219,68506.0
2022-02-28 12:00:00,245.39,245.53,243.7,244.12,82037.0,227.659,227.7889,226.0911,226.4808,82037.0
2022-02-28 12:30:00,244.05,244.3,243.51,243.97,45712.0,226.4158,226.6478,225.9148,226.3416,45712.0
2022-02-28 13:00:00,243.95,244.89,243.48,243.84,44749.0,226.323,227.1951,225.887,226.221,44749.0
2022-02-28 13:30:00,243.67,244.48,243.51,244.12,50750.0,226.0633,226.8148,225.9148,226.4808,50750.0
2022-02-28 14:00:00,244.14,244.14,242.2,242.64,59885.0,226.4993,226.4993,224.6995,225.1077,59885.0
2022-02-28 14:30:00,242.54,243.6,242.28,242.97,81728.0,225.0149,225.9983,224.7737,225.4139,81728.0
2022-02-28 15:00:00,242.96,244.29,242.73,244.0,102548.0,225.4046,226.6385,225.1912,226.3694,102548.0
2022-02-28 15:30:00,243.95,246.49,243.37,245.95,424484.0,226.323,228.6795,225.785,228.1785,424484.0
2022-03-01 09:30:00,244.86,246.55,244.39,244.92,138656.0,227.1673,228.7352,226.7313,227.223,138656.0
2022-03-01 10:00:00,245.16,245.93,243.75,244.26,123727.0,227.4456,228.16,226.1375,226.6106,123727.0
2022-03-01 10:30:00,244.33,244.52,242.58,243.54,100926.0,226.6756,226.8519,225.052,225.9427,100926.0
2022-03-01 11:00:00,243.48,245.58,243.4,245.14,156148.0,225.887,227.8353,225.8128,227.4271,156148.0
2022-03-01 11:30:00,245.2,245.2,242.87,243.4,83832.0,227.4827,227.4827,225.3211,225.8128,83832.0
2022-03-01 12:00:00,243.22,243.74,242.34,243.71,118299.0,225.6458,226.1282,224.8294,226.1004,118299.0
2022-03-01 12:30:00,243.62,243.92,243.22,243.72,48776.0,226.0169,226.2952,225.6458,226.1097,48776.0
2022-03-01 13:00:00,243.7,243.84,241.29,241.36,53221.0,226.0911,226.221,223.8552,223.9202,53221.0
2022-03-01 13:30:00,241.49,241.9,241.08,241.25,72659.0,224.0408,224.4212,223.6604,223.8181,72659.0
2022-03-01 14:00:00,241.36,243.25,240.98,243.09,72098.0,223.9202,225.6736,223.5676,225.5252,72098.0
2022-03-01 14:30:00,243.08,243.71,242.34,242.76,80503.0,225.5159,226.1004,224.8294,225.219,80503.0
2022-03-01 15:00:00,242.73,244.0,242.57,242.63,107213.0,225.1912,226.3694,225.0428,225.0984,107213.0
2022-03-01 15:30:00,242.53,243.06,241.43,242.42,321908.0,225.0057,225.4974,223.9851,224.9036,321908.0
2022-03-02 09:30:00,243.22,245.41,242.95,245.24,136311.0,225.6458,227.6776,225.3953,227.5198,136311.0
2022-03-02 10:00:00,245.23,247.34,244.77,246.77,95035.0,227.5106,229.4681,227.0838,228.9393,95035.0
2022-03-02 10:30:00,246.88,248.84,246.15,248.71,113712.0,229.0413,230.8597,228.3641,230.7391,113712.0
2022-03-02 11:00:00,248.74,250.25,248.45,249.87,103215.0,230.7669,232.1678,230.4979,231.8153,103215.0
2022-03-02 11:30:00,249.83,250.87,249.43,249.74,160450.0,231.7782,232.743,231.4071,231.6947,160450.0
2022-03-02 12:00:00,249.76,250.46,249.32,250.28,95596.0,231.7132,232.3627,231.305,232.1957,95596.0
2022-03-02 12:30:00,250.33,251.2,250.26,250.88,95418.0,232.2421,233.0492,232.1771,232.7523,95418.0
2022-03-02 13:00:00,250.92,251.38,250.8,251.26,70775.0,232.7894,233.2162,232.6781,233.1049,70775.0
2022-03-02 13:30:00,251.27,252.05,251.26,251.72,129342.0,233.1141,233.8378,233.1049,233.5316,129342.0
2022-03-02 14:00:00,251.71,252.35,251.2,251.61,73317.0,233.5223,234.1161,233.0492,233.4296,73317.0
2022-03-02 14:30:00,251.65,252.16,251.32,251.8,154988.0,233.4667,233.9398,233.1605,233.6058,154988.0
2022-03-02 15:00:00,251.73,253.1,251.61,253.08,146312.0,233.5409,234.8119,233.4296,234.7933,146312.0
2022-03-02 15:30:00,253.08,253.38,252.22,252.37,522683.0,234.7933,235.0717,233.9955,234.1346,522683.0
2022-03-03 09:30:00,253.93,261.37,253.33,260.62,393044.0,235.5819,242.4843,235.0253,241.7885,393044.0
2022-03-03 10:00:00,260.63,261.45,259.82,260.81,262704.0,241.7978,242.5586,241.0463,241.9648,262704.0
2022-03-03 10:30:00,260.83,261.32,259.85,260.4,248344.0,241.9834,242.438,241.0742,241.5844,248344.0
2022-03-03 11:00:00,260.41,260.62,259.05,260.49,213069.0,241.5937,241.7885,240.332,241.6679,213069.0
2022-03-03 11:30:00,260.46,262.72,260.45,262.14,236332.0,241.6401,243.7368,241.6308,243.1987,236332.0
2022-03-03 12:00:00,262.14,263.4,261.68,262.31,368994.0,243.1987,244.3677,242.7719,243.3564,368994.0
2022-03-03 12:30:00,262.33,263.59,262.29,263.24,297347.0,243.375,244.5439,243.3379,244.2192,297347.0
2022-03-03 13:00:00,263.2,263.44,261.63,261.82,160824.0,244.1821,244.4048,242.7256,242.9018,160824.0
2022-03-03 13:30:00,261.81,261.83,259.34,259.38,183007.0,242.8925,242.9111,240.601,240.6381,183007.0
2022-03-03 14:00:00,259.35,259.35,258.26,258.35,211758.0,240.6103,240.6103,239.5991,239.6826,211758.0
2022-03-03 14:30:00,258.31,258.31,255.83,255.98,392054.0,239.6454,239.6454,237.3446,237.4838,392054.0
2022-03-03 15:00:00,255.94,256.8,254.57,256.78,388741.0,237.4467,238.2446,236.1757,238.226,388741.0
2022-03-03 15:30:00,256.77,256.78,254.88,255.29,969317.0,238.2167,238.226,236.4633,236.8437,969317.0
2022-03-04 09:30:00,254.68,258.52,253.63,258.39,274400.0,236.2777,239.8403,235.3036,239.7197,274400.0
2022-03-04 10:00:00,258.4,259.04,257.37,259.04,436743.0,239.7289,240.3227,238.7734,240.3227,436743.0
2022-03-04 10:30:00,259.03,259.07,257.47,258.86,366011.0,240.3134,240.3505,238.8661,240.1557,366011.0
2022-03-04 11:00:00,258.9,260.08,257.9,258.92,259563.0,240.1928,241.2876,239.2651,240.2114,259563.0
2022-03-04 11:30:00,258.78,260.74,258.24,260.62,190805.0,240.0815,241.8999,239.5805,241.7885,190805.0
2022-03-04 12:00:00,260.77,263.45,260.08,263.41,273169.0,241.9277,244.414,241.2876,244.3769,273169.0
2022-03-04 12:30:00,263.38,264.23,263.06,264.04,324162.0,244.3491,245.1377,244.0522,244.9614,324162.0
2022-03-04 13:00:00,264.09,264.34,262.82,263.51,154095.0,245.0078,245.2397,243.8296,244.4697,154095.0
2022-03-04 13:30:00,263.58,263.76,262.85,263.39,190980.0,244.5347,244.7016,243.8574,244.3584,190980.0
2022-03-04 14:00:00,263.42,264.49,262.9,264.1,174471.0,244.3862,245.3789,243.9038,245.0171,174471.0
2022-03-04 14:30:00,264.12,264.45,263.13,263.23,204477.0,245.0356,245.3418,244.1172,244.2099,204477.0
2022-03-04 15:00:00,263.19,264.15,263.19,263.65,205712.0,244.1728,245.0635,244.1728,244.5996,205712.0
2022-03-04 15:30:00,263.58,264.79,263.44,264.59,579437.0,244.5347,245.6572,244.4048,245.4717,579437.0
2022-03-07 09:30:00,264.0,266.83,262.15,266.34,329512.0,244.9243,247.5498,243.208,247.0952,329512.0
2022-03-07 10:00:00,266.22,269.32,265.72,268.26,238403.0,246.9839,249.8599,246.52,248.8765,238403.0
2022-03-07 10:30:00,268.2,270.14,267.48,268.57,280081.0,248.8208,250.6207,248.1529,249.1641,280081.0
2022-03-07 11:00:00,268.51,268.56,266.2,266.85,191044.0,249.1084,249.1548,246.9653,247.5684,191044.0
2022-03-07 11:30:00,266.83,267.38,265.56,266.63,205279.0,247.5498,248.0601,246.3716,247.3643,205279.0
2022-03-07 12:00:00,266.63,267.38,263.84,265.47,268208.0,247.3643,248.0601,244.7759,246.2881,268208.0
2022-03-07 12:30:00,265.48,265.69,263.67,264.49,116152.0,246.2974,246.4922,244.6181,245.3789,116152.0
2022-03-07 13:00:00,264.52,265.11,262.86,264.52,133010.0,245.4067,245.9541,243.8667,245.4067,133010.0
2022-03-07 13:30:00,264.55,264.83,263.31,263.66,127842.0,245.4346,245.6943,244.2842,244.6089,127842.0
2022-03-07 14:00:00,263.65,264.41,263.12,263.26,166559.0,244.5996,245.3047,244.1079,244.2378,166559.0
2022-03-07 14:30:00,263.24,263.51,261.87,263.0,155954.0,244.2192,244.4697,242.9482,243.9966,155954.0
2022-03-07 15:00:00,263.03,263.12,262.0,262.78,140792.0,244.0244,244.1079,243.0688,243.7925,140792.0
2022-03-07 15:30:00,262.78,263.18,261.28,261.43,436656.0,243.7925,244.1636,242.4008,242.54,436656.0
2022-03-08 09:30:00,261.5,263.25,259.83,260.54,483511.0,242.6049,244.2285,241.0556,241.7143,483511.0
2022-03-08 10:00:00,260.32,260.32,256.41,256.92,520613.0,241.5102,241.5102,237.8827,238.3559,520613.0
2022-03-08 10:30:00,257.0,257.49,255.33,256.02,425318.0,238.4301,238.8847,236.8808,237.5209,425318.0
2022-03-08 11:00:00,256.03,259.55,255.59,259.08,291884.0,237.5302,240.7958,237.122,240.3598,291884.0
2022-03-08 11:30:00,259.01,259.78,257.83,259.6,152165.0,240.2949,241.0092,239.2001,240.8422,152165.0
2022-03-08 12:00:00,259.68,263.14,259.64,262.62,220067.0,240.9165,244.1264,240.8793,243.644,220067.0
2022-03-08 12:30:00,262.56,262.64,260.73,260.92,195925.0,243.5884,243.6626,241.8906,242.0669,195925.0
2022-03-08 13:00:00,261.0,263.18,260.93,260.93,127310.0,242.1411,244.1636,242.0761,242.0761,127310.0
2022-03-08 13:30:00,260.92,260.96,257.92,258.49,184413.0,242.0669,242.104,239.2836,239.8124,184413.0
2022-03-08 14:00:00,258.42,258.55,256.81,257.38,247722.0,239.7475,239.8681,238.2538,238.7826,247722.0
2022-03-08 14:30:00,257.32,257.44,256.13,256.41,178882.0,238.727,238.8383,237.623,237.8827,178882.0
2022-03-08 15:00:00,256.42,257.19,254.22,254.23,202218.0,237.892,238.6064,235.851,235.8603,202218.0
2022-03-08 15:30:00,254.28,254.99,253.1,253.46,687998.0,235.9066,236.5653,234.8119,235.1459,687998.0
2022-03-09 09:30:00,257.35,259.35,255.87,256.76,312230.0,238.7548,240.6103,237.3817,238.2074,312230.0
2022-03-09 10:00:00,256.74,258.06,253.76,254.23,297497.0,238.1889,239.4135,235.4242,235.8603,297497.0
2022-03-09 10:30:00,254.33,255.48,253.85,254.66,157165.0,235.953,237.0199,235.5077,236.2592,157165.0
2022-03-09 11:00:00,254.67,256.11,254.15,255.89,345670.0,236.2685,237.6044,235.786,237.4003,345670.0
2022-03-09 11:30:00,255.89,257.0,254.79,255.01,352190.0,237.4003,238.4301,236.3798,236.5839,352190.0
2022-03-09 12:00:00,255.04,255.82,254.75,255.77,174492.0,236.6117,237.3354,236.3427,237.289,174492.0
2022-03-09 12:30:00,255.79,256.1,253.85,255.22,448427.0,237.3075,237.5951,235.5077,236.7787,448427.0
2022-03-09 13:00:00,255.21,255.24,253.89,254.08,140732.0,236.7694,236.7973,235.5448,235.7211,140732.0
2022-03-09 13:30:00,254.13,254.23,252.32,252.73,169589.0,235.7675,235.8603,234.0883,234.4686,169589.0
2022-03-09 14:00:00,252.67,253.39,252.4,252.63,264475.0,234.413,235.0809,234.1625,234.3759,264475.0
2022-03-09 14:30:00,252.69,253.06,251.54,251.67,265070.0,234.4315,234.7748,233.3646,233.4852,265070.0
2022-03-09 15:00:00,251.69,253.17,251.66,252.47,417381.0,233.5038,234.8768,233.4759,234.2274,417381.0
2022-03-09 15:30:00,252.48,254.33,252.05,253.69,705758.0,234.2367,235.953,233.8378,235.3593,705758.0
2022-03-10 09:30:00,252.0,254.62,249.56,254.36,375491.0,233.7914,236.2221,231.5277,235.9809,375491.0
2022-03-10 10:00:00,254.3,259.23,254.14,258.93,236429.0,235.9252,240.499,235.7768,240.2206,236429.0
2022-03-10 10:30:00,258.74,259.18,257.16,257.53,130784.0,240.0444,240.4526,238.5785,238.9218,130784.0
2022-03-10 11:00:00,257.35,259.41,256.92,259.01,196023.0,238.7548,240.666,238.3559,240.2949,196023.0
2022-03-10 11:30:00,259.02,259.43,258.01,258.97,143553.0,240.3041,240.6845,239.3671,240.2578,143553.0
2022-03-10 12:00:00,258.91,259.86,258.78,259.83,108420.0,240.2021,241.0834,240.0815,241.0556,108420.0
2022-03-10 12:30:00,259.78,259.86,258.93,259.49,116365.0,241.0092,241.0834,240.2206,240.7402,116365.0
2022-03-10 13:00:00,259.49,259.61,258.4,259.06,172157.0,240.7402,240.8515,239.7289,240.3413,172157.0
2022-03-10 13:30:00,259.06,259.58,258.18,258.26,165211.0,240.3413,240.8237,239.5248,239.5991,165211.0
2022-03-10 14:00:00,258.21,258.72,258.03,258.65,200629.0,239.5527,240.0258,239.3857,239.9609,200629.0
2022-03-10 14:30:00,258.69,259.91,258.38,259.6,117606.0,239.998,241.1298,239.7104,240.8422,117606.0
2022-03-10 15:00:00,259.69,259.7,258.33,258.56,171124.0,240.9257,240.935,239.664,239.8774,171124.0
2022-03-10 15:30:00,258.65,259.86,258.21,259.65,379912.0,239.9609,241.0834,239.5527,240.8886,379912.0
2022-03-11 09:30:00,259.01,263.4,259.01,263.03,266132.0,240.2949,244.3677,240.2949,244.0244,266132.0
2022-03-11 10:00:00,263.05,263.32,261.35,262.03,248851.0,244.0429,244.2934,242.4658,243.0967,248851.0
2022-03-11 10:30:00,262.03,262.28,261.32,261.59,91684.0,243.0967,243.3286,242.438,242.6884,91684.0
2022-03-11 11:00:00,261.58,261.99,260.85,261.72,92232.0,242.6792,243.0595,242.0019,242.809,92232.0
2022-03-11 11:30:00,261.75,261.76,260.56,261.2,81387.0,242.8369,242.8462,241.7329,242.3266,81387.0
2022-03-11 12:00:00,261.24,261.66,260.59,260.97,63846.0,242.3637,242.7534,241.7607,242.1132,63846.0
2022-03-11 12:30:00,260.96,261.84,260.5,261.83,95600.0,242.104,242.9204,241.6772,242.9111,95600.0
2022-03-11 13:00:00,261.83,262.64,261.74,262.31,88466.0,242.9111,243.6626,242.8276,243.3564,88466.0
2022-03-11 13:30:00,262.36,262.86,261.81,262.03,99967.0,243.4028,243.8667,242.8925,243.0967,99967.0
2022-03-11 14:00:00,262.02,262.54,261.74,262.37,65323.0,243.0874,243.5698,242.8276,243.4121,65323.0
2022-03-11 14:30:00,262.37,262.51,261.66,262.15,95980.0,243.4121,243.542,242.7534,243.208,95980.0
2022-03-11 15:00:00,262.14,262.99,261.79,262.28,154957.0,243.1987,243.9873,242.874,243.3286,154957.0
2022-03-11 15:30:00,262.27,262.28,261.14,261.52,522076.0,243.3193,243.3286,242.271,242.6235,522076.0
2022-03-14 09:30:00,263.36,263.87,259.41,261.37,206204.0,244.3305,244.8037,240.666,242.4843,206204.0
2022-03-14 10:00:00,261.4,261.4,258.79,260.37,117386.0,242.5122,242.5122,240.0908,241.5566,117386.0
2022-03-14 10:30:00,260.28,262.08,259.84,262.08,194179.0,241.4731,243.143,241.0649,243.143,194179.0
2022-03-14 11:00:00,262.11,262.18,260.81,260.96,106124.0,243.1709,243.2358,241.9648,242.104,106124.0
2022-03-14 11:30:00,260.93,261.2,259.85,260.15,65856.0,242.0761,242.3266,241.0742,241.3525,65856.0
2022-03-14 12:00:00,260.13,261.79,260.03,261.51,208481.0,241.3339,242.874,241.2412,242.6142,208481.0
2022-03-14 12:30:00,261.47,261.71,259.35,259.35,97724.0,242.5771,242.7998,240.6103,240.6103,97724.0
2022-03-14 13:00:00,259.42,259.64,258.15,258.33,159011.0,240.6752,240.8793,239.497,239.664,159011.0
2022-03-14 13:30:00,258.35,258.66,256.99,257.03,86540.0,239.6826,239.9702,238.4208,238.4579,86540.0
2022-03-14 14:00:00,257.03,257.1,255.65,255.94,157528.0,238.4579,238.5229,237.1776,237.4467,157528.0
2022-03-14 14:30:00,255.94,256.59,255.69,256.3,134478.0,237.4467,238.0497,237.2148,237.7807,134478.0
2022-03-14 15:00:00,256.28,257.1,256.13,256.44,125927.0,237.7621,238.5229,237.623,237.9106,125927.0
2022-03-14 15:30:00,256.48,257.85,255.78,257.66,383719.0,237.9477,239.2187,237.2983,239.0424,383719.0
2022-03-15 09:30:00,261.55,262.29,256.79,258.17,179061.0,242.6513,243.3379,238.2353,239.5156,179061.0
2022-03-15 10:00:00,258.15,260.5,258.04,260.4,126628.0,239.497,241.6772,239.395,241.5844,126628.0
2022-03-15 10:30:00,260.4,260.7,258.25,258.46,65526.0,241.5844,241.8628,239.5898,239.7846,65526.0
2022-03-15 11:00:00,258.49,260.05,258.34,260.0,81807.0,239.8124,241.2597,239.6733,241.2133,81807.0
2022-03-15 11:30:00,260.06,260.74,258.79,259.18,99037.0,241.269,241.8999,240.0908,240.4526,99037.0
2022-03-15 12:00:00,259.1,259.42,258.23,259.27,68190.0,240.3784,240.6752,239.5712,240.5361,68190.0
2022-03-15 12:30:00,259.31,259.4,258.3,258.95,61151.0,240.5732,240.6567,239.6362,240.2392,61151.0
2022-03-15 13:00:00,259.03,259.28,258.49,258.73,54351.0,240.3134,240.5454,239.8124,240.0351,54351.0
2022-03-15 13:30:00,258.75,259.2,258.33,258.67,71752.0,240.0537,240.4711,239.664,239.9794,71752.0
2022-03-15 14:00:00,258.59,259.41,258.5,258.88,60089.0,239.9052,240.666,239.8217,240.1743,60089.0
2022-03-15 14:30:00,258.89,260.29,258.62,260.21,68391.0,240.1835,241.4824,239.933,241.4082,68391.0
2022-03-15 15:00:00,260.13,260.67,259.59,260.37,107938.0,241.3339,241.8349,240.833,241.5566,107938.0
2022-03-15 15:30:00,260.39,260.73,259.66,260.29,272768.0,241.5752,241.8906,240.8979,241.4824,272768.0
2022-03-16 09:30:00,262.1,264.93,260.88,262.42,186593.0,243.1616,245.7871,242.0297,243.4585,186593.0
2022-03-16 10:00:00,262.46,264.04,260.95,263.35,175658.0,243.4956,244.9614,242.0947,244.3213,175658.0
2022-03-16 10:30:00,263.38,263.72,262.28,262.66,145164.0,244.3491,244.6645,243.3286,243.6811,145164.0
2022-03-16 11:00:00,262.61,262.81,261.32,261.42,90190.0,243.6347,243.8203,242.438,242.5307,90190.0
2022-03-16 11:30:00,261.42,263.14,261.42,262.73,145792.0,242.5307,244.1264,242.5307,243.7461,145792.0
2022-03-16 12:00:00,262.69,263.01,261.4,261.86,86613.0,243.709,244.0058,242.5122,242.9389,86613.0
2022-03-16 12:30:00,261.91,262.86,261.14,261.85,90685.0,242.9853,243.8667,242.271,242.9297,90685.0
2022-03-16 13:00:00,261.92,263.25,261.44,262.66,121651.0,242.9946,244.2285,242.5493,243.6811,121651.0
2022-03-16 13:30:00,262.62,263.57,262.62,263.1,86785.0,243.644,244.5254,243.644,244.0893,86785.0
2022-03-16 14:00:00,263.01,263.29,261.09,261.12,161868.0,244.0058,244.2656,242.2246,242.2524,161868.0
2022-03-16 14:30:00,261.02,262.21,260.26,261.15,148642.0,242.1596,243.2636,241.4545,242.2802,148642.0
2022-03-16 15:00:00,261.21,263.8,261.21,263.16,170053.0,242.3359,244.7388,242.3359,244.145,170053.0
2022-03-16 15:30:00,263.15,264.3,262.32,264.3,424317.0,244.1357,245.2026,243.3657,245.2026,424317.0
2022-03-17 09:30:00,260.92,263.0,259.31,260.68,213299.0,242.0669,243.9966,240.5732,241.8442,213299.0
2022-03-17 10:00:00,260.7,261.53,259.84,260.29,159042.0,241.8628,242.6328,241.0649,241.4824,159042.0
2022-03-17 10:30:00,260.29,260.78,259.0,260.19,116580.0,241.4824,241.937,240.2856,241.3896,116580.0
2022-03-17 11:00:00,260.17,260.2,258.88,259.6,101103.0,241.371,241.3989,240.1743,240.8422,101103.0
2022-03-17 11:30:00,259.55,259.79,258.82,259.08,111430.0,240.7958,241.0185,240.1186,240.3598,111430.0
2022-03-17 12:00:00,259.08,260.83,258.44,260.68,102601.0,240.3598,241.9834,239.7661,241.8442,102601.0
2022-03-17 12:30:00,260.69,261.27,260.3,261.07,97835.0,241.8535,242.3916,241.4917,242.206,97835.0
2022-03-17 13:00:00,261.05,262.21,260.98,262.18,57311.0,242.1875,243.2636,242.1225,243.2358,57311.0
2022-03-17 13:30:00,262.16,263.3,262.15,263.1,101660.0,243.2173,244.2749,243.208,244.0893,101660.0
2022-03-17 14:00:00,263.12,263.27,262.59,262.71,107236.0,244.1079,244.2471,243.6162,243.7275,107236.0
2022-03-17 14:30:00,262.74,263.25,262.6,263.24,86763.0,243.7553,244.2285,243.6255,244.2192,86763.0
2022-03-17 15:00:00,263.22,263.42,262.48,263.23,127824.0,244.2007,244.3862,243.5141,244.2099,127824.0
2022-03-17 15:30:00,263.21,264.42,263.17,263.52,558689.0,244.1914,245.314,244.1543,244.479,558689.0
2022-03-18 09:30:00,264.0,264.16,261.32,262.16,614978.0,244.9243,245.0727,242.438,243.2173,614978.0
2022-03-18 10:00:00,262.24,262.69,260.72,261.72,92991.0,243.2915,243.709,241.8813,242.809,92991.0
2022-03-18 10:30:00,261.67,262.8,261.01,261.43,83234.0,242.7627,243.811,242.1504,242.54,83234.0
2022-03-18 11:00:00,261.5,262.61,261.37,262.02,95528.0,242.6049,243.6347,242.4843,243.0874,95528.0
2022-03-18 11:30:00,261.98,262.65,261.03,261.49,52483.0,243.0503,243.6719,242.1689,242.5957,52483.0
2022-03-18 12:00:00,261.49,261.89,261.03,261.36,48402.0,242.5957,242.9668,242.1689,242.4751,48402.0
2022-03-18 12:30:00,261.38,261.7,261.06,261.46,47932.0,242.4936,242.7905,242.1967,242.5678,47932.0
2022-03-18 13:00:00,261.43,261.56,260.73,261.06,113889.0,242.54,242.6606,241.8906,242.1967,113889.0
2022-03-18 13:30:00,261.11,261.76,260.71,260.96,115825.0,242.2431,242.8462,241.872,242.104,115825.0
2022-03-18 14:00:00,260.97,261.11,260.11,260.22,178718.0,242.1132,242.2431,241.3154,241.4174,178718.0
2022-03-18 14:30:00,260.22,260.5,259.65,259.72,255854.0,241.4174,241.6772,240.8886,240.9536,255854.0
2022-03-18 15:00:00,259.75,260.94,259.72,260.8,360246.0,240.9814,242.0854,240.9536,241.9555,360246.0
2022-03-18 15:30:00,260.79,261.63,260.53,261.53,867185.0,241.9462,242.7256,241.705,242.6328,867185.0
2022-03-21 09:30:00,260.85,263.76,260.24,263.08,581915.0,242.0019,244.7016,241.436,244.0708,581915.0
2022-03-21 10:00:00,263.03,265.44,263.03,264.38,312001.0,244.0244,246.2603,244.0244,245.2768,312001.0
2022-03-21 10:30:00,264.35,264.81,263.36,264.39,134279.0,245.249,245.6758,244.3305,245.2861,134279.0
2022-03-21 11:00:00,264.47,264.85,264.13,264.13,114918.0,245.3603,245.7129,245.0449,245.0449,114918.0
2022-03-21 11:30:00,264.11,264.72,263.85,264.3,179894.0,245.0264,245.5923,244.7851,245.2026,179894.0
2022-03-21 12:00:00,264.32,265.0,263.98,264.83,81285.0,245.2212,245.852,244.9058,245.6943,81285.0
2022-03-21 12:30:00,264.82,264.82,263.25,263.99,240505.0,245.6851,245.6851,244.2285,244.915,240505.0
2022-03-21 13:00:00,263.99,264.19,263.36,263.9,216000.0,244.915,245.1006,244.3305,244.8315,216000.0
2022-03-21 13:30:00,263.88,264.48,263.88,264.48,147202.0,244.813,245.3696,244.813,245.3696,147202.0
2022-03-21 14:00:00,264.43,264.56,263.99,264.42,124709.0,245.3232,245.4438,244.915,245.314,124709.0
2022-03-21 14:30:00,264.42,264.94,264.11,264.46,146398.0,245.314,245.7964,245.0264,245.3511,146398.0
2022-03-21 15:00:00,264.52,264.91,264.32,264.66,86910.0,245.4067,245.7686,245.2212,245.5366,86910.0
2022-03-21 15:30:00,264.79,264.83,263.99,264.51,386150.0,245.6572,245.6943,244.915,245.3975,386150.0
2022-03-22 09:30:00,266.0,267.2,263.79,265.58,253150.0,246.7798,247.8931,244.7295,246.3901,253150.0
2022-03-22 10:00:00,265.58,266.35,264.47,265.68,160996.0,246.3901,247.1045,245.3603,246.4829,160996.0
2022-03-22 10:30:00,265.73,266.32,265.36,265.5,149598.0,246.5293,247.0767,246.186,246.3159,149598.0
2022-03-22 11:00:00,265.53,265.85,264.21,265.5,186520.0,246.3438,246.6406,245.1191,246.3159,186520.0
2022-03-22 11:30:00,265.44,265.53,264.6,265.42,150960.0,246.2603,246.3438,245.481,246.2417,150960.0
2022-03-22 12:00:00,265.43,266.0,265.12,265.2,197483.0,246.251,246.7798,245.9634,246.0376,197483.0
2022-03-22 12:30:00,265.12,265.16,264.57,265.01,84377.0,245.9634,246.0005,245.4531,245.8613,84377.0
2022-03-22 13:00:00,265.0,265.53,264.86,265.49,64397.0,245.852,246.3438,245.7222,246.3066,64397.0
2022-03-22 13:30:00,265.55,265.76,265.35,265.54,63948.0,246.3623,246.5571,246.1768,246.353,63948.0
2022-03-22 14:00:00,265.61,265.77,265.43,265.61,135213.0,246.418,246.5664,246.251,246.418,135213.0
2022-03-22 14:30:00,265.62,265.79,265.19,265.64,117261.0,246.4272,246.585,246.0283,246.4458,117261.0
2022-03-22 15:00:00,265.6,265.93,265.34,265.63,82252.0,246.4087,246.7149,246.1675,246.4365,82252.0
2022-03-22 15:30:00,265.64,266.49,265.42,265.93,354908.0,246.4458,247.2344,246.2417,246.7149,354908.0
2022-03-23 09:30:00,265.06,266.49,264.52,265.47,160696.0,245.9077,247.2344,245.4067,246.2881,160696.0
2022-03-23 10:00:00,265.57,267.1,264.68,266.97,76957.0,246.3809,247.8003,245.5552,247.6797,76957.0
2022-03-23 10:30:00,266.95,268.1,266.94,267.59,99522.0,247.6611,248.7281,247.6519,248.2549,99522.0
2022-03-23 11:00:00,267.55,267.76,266.9,267.34,49386.0,248.2178,248.4126,247.6148,248.023,49386.0
2022-03-23 11:30:00,267.32,267.45,266.72,266.93,57948.0,248.0044,248.125,247.4478,247.6426,57948.0
2022-03-23 12:00:00,266.88,267.28,266.61,267.23,63308.0,247.5962,247.9673,247.3457,247.9209,63308.0
2022-03-23 12:30:00,267.22,268.29,267.16,268.16,76647.0,247.9116,248.9043,247.856,248.7837,76647.0
2022-03-23 13:00:00,268.2,268.96,267.94,268.27,96852.0,248.8208,249.5259,248.5796,248.8858,96852.0
2022-03-23 13:30:00,268.28,269.24,267.93,269.09,118387.0,248.895,249.7857,248.5703,249.6465,118387.0
2022-03-23 14:00:00,269.09,269.58,268.85,269.54,97629.0,249.6465,250.1011,249.4239,250.064,97629.0
2022-03-23 14:30:00,269.53,269.77,269.01,269.08,69618.0,250.0547,250.2774,249.5723,249.6372,69618.0
2022-03-23 15:00:00,269.08,269.46,268.42,268.51,77647.0,249.6372,249.9898,249.0249,249.1084,77647.0
2022-03-23 15:30:00,268.44,268.46,267.53,267.56,305039.0,249.0435,249.062,248.1992,248.2271,305039.0
2022-03-24 09:30:00,269.0,272.32,268.27,271.63,236250.0,249.563,252.6431,248.8858,252.003,236250.0
2022-03-24 10:00:00,271.5,272.77,270.62,271.06,158771.0,251.8824,253.0606,251.066,251.4742,158771.0
2022-03-24 10:30:00,271.06,271.66,270.6,270.85,120207.0,251.4742,252.0308,251.0474,251.2793,120207.0
2022-03-24 11:00:00,270.82,271.55,270.04,270.59,150151.0,251.2515,251.9288,250.5279,251.0381,150151.0
2022-03-24 11:30:00,270.65,270.85,269.52,269.97,149511.0,251.0938,251.2793,250.0454,250.4629,149511.0
2022-03-24 12:00:00,269.97,270.28,268.55,269.02,190741.0,250.4629,250.7505,249.1455,249.5816,190741.0
2022-03-24 12:30:00,269.0,269.58,269.0,269.25,91827.0,249.563,250.1011,249.563,249.795,91827.0
2022-03-24 13:00:00,269.22,269.5,268.83,269.34,70309.0,249.7671,250.0269,249.4053,249.8785,70309.0
2022-03-24 13:30:00,269.4,269.9,268.96,269.9,161725.0,249.9341,250.398,249.5259,250.398,161725.0
2022-03-24 14:00:00,269.89,270.11,269.44,269.74,93715.0,250.3887,250.5928,249.9712,250.2496,93715.0
2022-03-24 14:30:00,269.7,270.12,269.43,269.9,93804.0,250.2124,250.6021,249.962,250.398,93804.0
2022-03-24 15:00:00,269.9,270.78,269.9,270.55,71486.0,250.398,251.2144,250.398,251.001,71486.0
2022-03-24 15:30:00,270.55,270.56,269.5,270.24,314414.0,251.001,251.0103,250.0269,250.7134,314414.0
2022-03-25 09:30:00,271.37,272.24,270.29,271.21,124810.0,251.7618,252.5689,250.7598,251.6133,124810.0
2022-03-25 10:00:00,271.16,272.4,270.56,272.07,80602.0,251.5669,252.7174,251.0103,252.4112,80602.0
2022-03-25 10:30:00,272.12,273.01,271.92,272.91,62295.0,252.4576,253.2833,252.272,253.1905,62295.0
2022-03-25 11:00:00,272.86,272.98,270.93,271.34,71342.0,253.1441,253.2554,251.3536,251.7339,71342.0
2022-03-25 11:30:00,271.33,271.92,270.64,271.52,113547.0,251.7247,252.272,251.0845,251.9009,113547.0
2022-03-25 12:00:00,271.54,271.98,271.33,271.6,49614.0,251.9195,252.3277,251.7247,251.9752,49614.0
2022-03-25 12:30:00,271.61,271.61,270.81,270.87,54334.0,251.9844,251.9844,251.2422,251.2979,54334.0
2022-03-25 13:00:00,270.9,271.13,270.47,270.87,56826.0,251.3257,251.5391,250.9268,251.2979,56826.0
2022-03-25 13:30:00,270.87,271.42,270.57,271.09,59293.0,251.2979,251.8082,251.0196,251.502,59293.0
2022-03-25 14:00:00,271.11,272.53,271.06,272.15,114202.0,251.5206,252.838,251.4742,252.4854,114202.0
2022-03-25 14:30:00,272.15,272.89,272.06,272.58,76456.0,252.4854,253.1719,252.4019,252.8843,76456.0
2022-03-25 15:00:00,272.58,272.69,271.77,271.77,109720.0,252.8843,252.9864,252.1329,252.1329,109720.0
2022-03-25 15:30:00,271.77,273.58,271.65,273.38,420156.0,252.1329,253.8121,252.0215,253.6265,420156.0
2022-03-28 09:30:00,272.72,273.79,271.65,272.68,152043.0,253.0142,254.0069,252.0215,252.9771,152043.0
2022-03-28 10:00:00,272.6,273.55,272.36,272.86,130730.0,252.9029,253.7843,252.6802,253.1441,130730.0
2022-03-28 10:30:00,272.94,273.04,271.87,272.5,99007.0,253.2183,253.3111,252.2256,252.8101,99007.0
2022-03-28 11:00:00,272.55,273.93,272.19,273.59,76375.0,252.8565,254.1368,252.5225,253.8214,76375.0
2022-03-28 11:30:00,273.63,273.65,272.11,272.24,66417.0,253.8585,253.877,252.4483,252.5689,66417.0
2022-03-28 12:00:00,272.24,273.39,272.19,273.14,81162.0,252.5689,253.6358,252.5225,253.4039,81162.0
2022-03-28 12:30:00,273.15,273.86,273.01,273.67,58442.0,253.4132,254.0719,253.2833,253.8956,58442.0
2022-03-28 13:00:00,273.72,273.74,273.06,273.51,66473.0,253.942,253.9605,253.3297,253.7471,66473.0
2022-03-28 13:30:00,273.47,273.77,273.31,273.63,51776.0,253.71,253.9884,253.5616,253.8585,51776.0
2022-03-28 14:00:00,273.62,274.09,273.29,274.04,56895.0,253.8492,254.2852,253.543,254.2389,56895.0
2022-03-28 14:30:00,274.09,274.79,274.0,274.7,71325.0,254.2852,254.9347,254.2017,254.8512,71325.0
2022-03-28 15:00:00,274.71,274.77,274.24,274.35,80976.0,254.8604,254.9161,254.4244,254.5265,80976.0
2022-03-28 15:30:00,274.4,275.4,274.06,275.34,268111.0,254.5728,255.5006,254.2574,255.4449,268111.0
2022-03-29 09:30:00,275.2,276.82,269.38,270.25,358054.0,255.315,256.818,249.9156,250.7227,358054.0
2022-03-29 10:00:00,270.34,271.85,270.34,271.33,152765.0,250.8062,252.2071,250.8062,251.7247,152765.0
2022-03-29 10:30:00,271.6,272.58,271.1,271.87,84637.0,251.9752,252.8843,251.5113,252.2256,84637.0
2022-03-29 11:00:00,271.86,272.18,270.79,271.74,47331.0,252.2164,252.5132,251.2237,252.105,47331.0
2022-03-29 11:30:00,271.75,272.7,271.49,272.56,68601.0,252.1143,252.9957,251.8731,252.8658,68601.0
2022-03-29 12:00:00,272.63,272.84,271.13,271.35,51776.0,252.9307,253.1256,251.5391,251.7432,51776.0
2022-03-29 12:30:00,271.24,272.06,271.08,271.63,47367.0,251.6412,252.4019,251.4927,252.003,47367.0
2022-03-29 13:00:00,271.65,271.67,270.4,270.64,62821.0,252.0215,252.0401,250.8619,251.0845,62821.0
2022-03-29 13:30:00,270.66,271.18,270.37,271.1,58302.0,251.1031,251.5855,250.834,251.5113,58302.0
2022-03-29 14:00:00,271.11,272.99,271.1,272.89,69275.0,251.5206,253.2647,251.5113,253.1719,69275.0
2022-03-29 14:30:00,272.86,273.15,272.2,272.34,50739.0,253.1441,253.4132,252.5318,252.6617,50739.0
2022-03-29 15:00:00,272.42,273.44,272.4,273.44,68105.0,252.7359,253.6822,252.7174,253.6822,68105.0
2022-03-29 15:30:00,273.41,274.21,273.29,273.59,220877.0,253.6544,254.3966,253.543,253.8214,220877.0
2022-03-30 09:30:00,274.13,276.4,273.86,276.16,238765.0,254.3223,256.4283,254.0719,256.2057,238765.0
2022-03-30 10:00:00,276.21,276.87,274.36,274.67,135160.0,256.2521,256.8644,254.5357,254.8233,135160.0
2022-03-30 10:30:00,274.73,276.02,274.68,275.61,127124.0,254.879,256.0758,254.8326,255.6954,127124.0
2022-03-30 11:00:00,275.63,276.0,274.61,275.23,92291.0,255.714,256.0572,254.7677,255.3429,92291.0
2022-03-30 11:30:00,275.27,276.14,275.16,275.37,78813.0,255.38,256.1871,255.2779,255.4727,78813.0
2022-03-30 12:00:00,275.36,275.66,275.07,275.13,87842.0,255.4635,255.7418,255.1944,255.2501,87842.0
2022-03-30 12:30:00,275.23,275.68,275.15,275.44,56651.0,255.3429,255.7603,255.2686,255.5377,56651.0
2022-03-30 13:00:00,275.42,275.47,274.89,275.15,59107.0,255.5191,255.5655,255.0274,255.2686,59107.0
2022-03-30 13:30:00,275.13,275.73,275.1,275.48,74030.0,255.2501,255.8067,255.2223,255.5748,74030.0
2022-03-30 14:00:00,275.5,276.12,275.45,275.97,54435.0,255.5934,256.1686,255.547,256.0294,54435.0
2022-03-30 14:30:00,275.97,276.11,275.43,275.73,93524.0,256.0294,256.1593,255.5284,255.8067,93524.0
2022-03-30 15:00:00,275.75,276.15,274.95,275.16,112020.0,255.8253,256.1964,255.0831,255.2779,112020.0
2022-03-30 15:30:00,275.14,276.75,275.05,276.75,307149.0,255.2594,256.753,255.1759,256.753,307149.0
2022-03-31 09:30:00,275.57,278.94,275.25,278.41,234294.0,255.6583,258.7848,255.3614,258.2931,234294.0
2022-03-31 10:00:00,278.36,278.42,275.79,276.34,117749.0,258.2467,258.3024,255.8624,256.3727,117749.0
2022-03-31 10:30:00,276.35,277.59,276.22,277.52,71807.0,256.3819,257.5323,256.2613,257.4674,71807.0
2022-03-31 11:00:00,277.52,278.77,277.4,277.91,66260.0,257.4674,258.6271,257.3561,257.8292,66260.0
2022-03-31 11:30:00,277.94,278.24,277.42,278.13,63304.0,257.8571,258.1354,257.3746,258.0333,63304.0
2022-03-31 12:00:00,278.11,278.27,277.14,277.23,70148.0,258.0148,258.1632,257.1149,257.1984,70148.0
2022-03-31 12:30:00,277.26,278.09,277.26,277.8,50792.0,257.2262,257.9962,257.2262,257.7272,50792.0
2022-03-31 13:00:00,277.76,278.07,277.5,277.58,67696.0,257.6901,257.9777,257.4488,257.5231,67696.0
2022-03-31 13:30:00,277.54,277.66,276.92,277.11,81742.0,257.486,257.5973,256.9108,257.087,81742.0
2022-03-31 14:00:00,277.17,277.21,276.42,276.74,67186.0,257.1427,257.1798,256.4469,256.7438,67186.0
2022-03-31 14:30:00,276.73,276.82,276.04,276.27,65597.0,256.7345,256.818,256.0943,256.3077,65597.0
2022-03-31 15:00:00,276.29,276.56,275.75,275.93,147761.0,256.3263,256.5768,255.8253,255.9923,147761.0
2022-03-31 15:30:00,275.92,275.99,273.21,273.21,557145.0,255.983,256.048,253.4688,253.4688,557145.0
2022-04-01 09:30:00,274.2,274.44,269.99,270.16,235962.0,254.3873,254.6099,250.4815,250.6392,235962.0
2022-04-01 10:00:00,270.13,270.83,266.73,266.95,336623.0,250.6114,251.2608,247.457,247.6611,336623.0
2022-04-01 10:30:00,266.89,267.53,265.97,266.94,181243.0,247.6055,248.1992,246.752,247.6519,181243.0
2022-04-01 11:00:00,266.92,266.92,264.39,265.3,239044.0,247.6333,247.6333,245.2861,246.1304,239044.0
2022-04-01 11:30:00,265.23,265.26,261.74,261.88,260944.0,246.0654,246.0933,242.8276,242.9575,260944.0
2022-04-01 12:00:00,261.9,262.09,258.63,258.7,527684.0,242.976,243.1523,239.9423,240.0073,527684.0
2022-04-01 12:30:00,258.7,259.21,257.68,257.68,245694.0,240.0073,240.4804,239.061,239.061,245694.0
2022-04-01 13:00:00,257.73,260.42,257.0,259.9,257162.0,239.1074,241.603,238.4301,241.1206,257162.0
2022-04-01 13:30:00,259.96,261.56,259.96,260.68,137445.0,241.1762,242.6606,241.1762,241.8442,137445.0
2022-04-01 14:00:00,260.61,261.77,260.5,261.77,115162.0,241.7793,242.8554,241.6772,242.8554,115162.0
2022-04-01 14:30:00,261.76,262.14,261.38,261.65,67313.0,242.8462,243.1987,242.4936,242.7441,67313.0
2022-04-01 15:00:00,261.68,262.02,259.43,259.97,194878.0,242.7719,243.0874,240.6845,241.1855,194878.0
2022-04-01 15:30:00,260.0,260.05,258.16,259.96,833044.0,241.2133,241.2597,239.5063,241.1762,833044.0
2022-04-04 09:30:00,259.76,260.69,253.34,254.69,455649.0,240.9907,241.8535,235.0346,236.287,455649.0
2022-04-04 10:00:00,254.73,255.42,253.88,254.38,266625.0,236.3241,236.9643,235.5355,235.9994,266625.0
2022-04-04 10:30:00,254.48,255.72,254.41,254.8,223221.0,236.0922,237.2426,236.0272,236.3891,223221.0
2022-04-04 11:00:00,254.8,256.08,254.33,255.85,146542.0,236.3891,237.5766,235.953,237.3632,146542.0
2022-04-04 11:30:00,255.84,257.19,255.69,257.01,117477.0,237.3539,238.6064,237.2148,238.4394,117477.0
2022-04-04 12:00:00,256.98,256.98,256.09,256.24,127827.0,238.4115,238.4115,237.5859,237.725,127827.0
2022-04-04 12:30:00,256.32,256.45,254.85,255.25,128679.0,237.7992,237.9198,236.4355,236.8065,128679.0
2022-04-04 13:00:00,255.23,255.57,254.68,255.5,99165.0,236.788,237.1034,236.2777,237.0385,99165.0
2022-04-04 13:30:00,255.5,255.75,255.3,255.74,94471.0,237.0385,237.2704,236.8529,237.2611,94471.0
2022-04-04 14:00:00,255.73,256.86,255.48,256.78,91144.0,237.2519,238.3002,237.0199,238.226,91144.0
2022-04-04 14:30:00,256.79,256.93,256.41,256.41,92079.0,238.2353,238.3652,237.8827,237.8827,92079.0
2022-04-04 15:00:00,256.38,257.04,256.3,256.74,95132.0,237.8549,238.4672,237.7807,238.1889,95132.0
2022-04-04 15:30:00,256.72,257.85,256.34,257.7,388710.0,238.1703,239.2187,237.8178,239.0795,388710.0
2022-04-05 09:30:00,256.36,259.48,255.5,257.74,420768.0,237.8363,240.7309,237.0385,239.1166,420768.0
2022-04-05 10:00:00,257.61,258.46,255.06,255.24,262461.0,238.996,239.7846,236.6303,236.7973,262461.0
2022-04-05 10:30:00,255.18,256.86,255.17,256.17,187573.0,236.7416,238.3002,236.7323,237.6601,187573.0
2022-04-05 11:00:00,256.13,256.17,253.04,253.58,232709.0,237.623,237.6601,234.7562,235.2572,232709.0
2022-04-05 11:30:00,253.62,255.31,253.47,254.31,94854.0,235.2943,236.8622,235.1552,235.9345,94854.0
2022-04-05 12:00:00,254.35,254.39,253.19,253.34,148996.0,235.9716,236.0087,234.8954,235.0346,148996.0
2022-04-05 12:30:00,253.35,253.67,252.77,253.22,103209.0,235.0438,235.3407,234.5057,234.9232,103209.0
2022-04-05 13:00:00,253.23,254.52,253.1,254.07,109633.0,234.9325,236.1293,234.8119,235.7118,109633.0
2022-04-05 13:30:00,254.06,254.52,253.36,253.66,142086.0,235.7025,236.1293,235.0531,235.3314,142086.0
2022-04-05 14:00:00,253.66,253.95,253.31,253.39,81392.0,235.3314,235.6005,235.0067,235.0809,81392.0
2022-04-05 14:30:00,253.41,253.7,253.09,253.5,236310.0,235.0995,235.3685,234.8026,235.183,236310.0
2022-04-05 15:00:00,253.52,253.65,252.21,252.65,189915.0,235.2016,235.3222,233.9862,234.3944,189915.0
2022-04-05 15:30:00,252.66,252.76,251.67,252.2,599257.0,234.4037,234.4965,233.4852,233.9769,599257.0
2022-04-06 09:30:00,249.93,250.49,245.81,247.3,451896.0,231.871,232.3905,228.0486,229.431,451896.0
2022-04-06 10:00:00,247.22,247.33,245.05,245.21,320714.0,229.3568,229.4588,227.3436,227.492,320714.0
2022-04-06 10:30:00,245.33,245.33,244.24,244.56,272272.0,227.6033,227.6033,226.5921,226.889,272272.0
2022-04-06 11:00:00,244.56,245.25,243.53,244.05,382965.0,226.889,227.5291,225.9334,226.4158,382965.0
2022-04-06 11:30:00,244.08,245.27,243.05,244.57,200119.0,226.4437,227.5477,225.4881,226.8982,200119.0
2022-04-06 12:00:00,244.53,244.9,243.37,243.42,153610.0,226.8611,227.2044,225.785,225.8313,153610.0
2022-04-06 12:30:00,243.38,243.84,242.82,243.12,225660.0,225.7942,226.221,225.2747,225.553,225660.0
2022-04-06 13:00:00,243.1,243.15,241.27,242.78,241855.0,225.5345,225.5809,223.8367,225.2376,241855.0
2022-04-06 13:30:00,242.7,243.66,242.11,243.15,205202.0,225.1634,226.054,224.616,225.5809,205202.0
2022-04-06 14:00:00,243.12,243.6,240.36,241.44,332990.0,225.553,225.9983,222.9924,223.9944,332990.0
2022-04-06 14:30:00,241.47,243.11,241.34,242.82,208913.0,224.0222,225.5437,223.9016,225.2747,208913.0
2022-04-06 15:00:00,242.84,243.21,242.33,242.82,189157.0,225.2933,225.6365,224.8201,225.2747,189157.0
2022-04-06 15:30:00,242.83,243.15,242.0,242.94,793933.0,225.284,225.5809,224.5139,225.386,793933.0
2022-04-07 09:30:00,243.61,244.11,240.54,241.43,269772.0,226.0076,226.4715,223.1594,223.9851,269772.0
2022-04-07 10:00:00,241.39,241.67,240.25,240.28,109902.0,223.948,224.2078,222.8904,222.9182,109902.0
2022-04-07 10:30:00,240.24,241.55,240.02,240.67,119901.0,222.8811,224.0965,222.677,223.28,119901.0
2022-04-07 11:00:00,240.76,242.65,240.75,241.68,159288.0,223.3635,225.117,223.3543,224.2171,159288.0
2022-04-07 11:30:00,241.68,242.57,240.74,241.15,131725.0,224.2171,225.0428,223.345,223.7254,131725.0
2022-04-07 12:00:00,241.15,241.61,240.86,241.26,132769.0,223.7254,224.1521,223.4563,223.8274,132769.0
2022-04-07 12:30:00,241.31,242.31,241.25,242.12,119292.0,223.8738,224.8015,223.8181,224.6253,119292.0
2022-04-07 13:00:00,242.16,243.77,241.85,243.67,85345.0,224.6624,226.1561,224.3748,226.0633,85345.0
2022-04-07 13:30:00,243.7,244.76,243.35,244.7,139597.0,226.0911,227.0745,225.7664,227.0189,139597.0
2022-04-07 14:00:00,244.7,245.63,244.46,244.5,132403.0,227.0189,227.8817,226.7962,226.8333,132403.0
2022-04-07 14:30:00,244.48,245.51,244.33,245.43,98052.0,226.8148,227.7703,226.6756,227.6961,98052.0
2022-04-07 15:00:00,245.41,245.99,245.2,245.58,174798.0,227.6776,228.2156,227.4827,227.8353,174798.0
2022-04-07 15:30:00,245.57,245.57,244.68,244.82,494968.0,227.826,227.826,227.0003,227.1302,494968.0
2022-04-08 09:30:00,241.22,242.45,240.49,242.21,270367.0,223.7903,224.9314,223.1131,224.7088,270367.0
2022-04-08 10:00:00,242.19,242.63,239.68,240.77,207764.0,224.6902,225.0984,222.3616,223.3728,207764.0
2022-04-08 10:30:00,240.85,244.59,240.57,244.51,180639.0,223.447,226.9168,223.1873,226.8426,180639.0
2022-04-08 11:00:00,244.53,245.36,243.75,245.2,150843.0,226.8611,227.6312,226.1375,227.4827,150843.0
2022-04-08 11:30:00,245.16,245.19,243.65,244.26,136435.0,227.4456,227.4734,226.0447,226.6106,136435.0
2022-04-08 12:00:00,244.18,244.53,242.77,243.7,84958.0,226.5364,226.8611,225.2283,226.0911,84958.0
2022-04-08 12:30:00,243.69,243.86,242.84,243.19,88348.0,226.0818,226.2395,225.2933,225.618,88348.0
2022-04-08 13:00:00,243.37,243.5,242.87,243.05,46635.0,225.785,225.9056,225.3211,225.4881,46635.0
2022-04-08 13:30:00,243.06,243.18,242.39,243.11,66030.0,225.4974,225.6087,224.8758,225.5437,66030.0
2022-04-08 14:00:00,243.14,243.29,242.3,242.44,86136.0,225.5716,225.7107,224.7923,224.9222,86136.0
2022-04-08 14:30:00,242.44,242.64,242.07,242.22,104003.0,224.9222,225.1077,224.5789,224.718,104003.0
2022-04-08 15:00:00,242.19,242.61,241.82,242.57,112296.0,224.6902,225.0799,224.347,225.0428,112296.0
2022-04-08 15:30:00,242.59,242.9,241.58,242.18,399235.0,225.0613,225.3489,224.1243,224.6809,399235.0
2022-04-11 09:30:00,240.91,242.26,240.79,242.19,182423.0,223.5027,224.7552,223.3914,224.6902,182423.0
2022-04-11 10:00:00,242.13,243.34,241.32,241.7,164628.0,224.6346,225.7571,223.8831,224.2356,164628.0
2022-04-11 10:30:00,241.68,241.93,240.54,240.56,103447.0,224.2171,224.449,223.1594,223.178,103447.0
2022-04-11 11:00:00,240.58,240.79,239.57,240.15,102253.0,223.1966,223.3914,222.2595,222.7976,102253.0
2022-04-11 11:30:00,240.09,241.05,239.7,240.12,74815.0,222.742,223.6326,222.3801,222.7698,74815.0
2022-04-11 12:00:00,240.18,241.08,240.15,240.96,90801.0,222.8255,223.6604,222.7976,223.5491,90801.0
2022-04-11 12:30:00,240.93,241.28,240.35,240.4,109523.0,223.5213,223.846,222.9832,223.0296,109523.0
2022-04-11 13:00:00,240.43,241.53,240.42,240.93,99916.0,223.0574,224.0779,223.0481,223.5213,99916.0
2022-04-11 13:30:00,240.9,242.13,240.83,241.93,78063.0,223.4934,224.6346,223.4285,224.449,78063.0
2022-04-11 14:00:00,241.9,243.25,241.8,243.08,86860.0,224.4212,225.6736,224.3284,225.5159,86860.0
2022-04-11 14:30:00,243.08,244.07,242.72,244.06,91384.0,225.5159,226.4344,225.1819,226.4251,91384.0
2022-04-11 15:00:00,244.04,244.29,243.49,243.59,113877.0,226.4065,226.6385,225.8963,225.9891,113877.0
2022-04-11 15:30:00,243.57,243.63,242.66,243.14,276667.0,225.9705,226.0262,225.1263,225.5716,276667.0
2022-04-12 09:30:00,243.6,248.15,242.49,246.79,280475.0,225.9983,230.2196,224.9685,228.9578,280475.0
2022-04-12 10:00:00,246.81,246.83,245.18,245.3,91245.0,228.9764,228.9949,227.4642,227.5755,91245.0
2022-04-12 10:30:00,245.32,246.41,244.78,245.86,113886.0,227.5941,228.6053,227.0931,228.095,113886.0
2022-04-12 11:00:00,245.84,245.85,244.53,245.4,91615.0,228.0765,228.0858,226.8611,227.6683,91615.0
2022-04-12 11:30:00,245.57,246.15,245.47,245.83,75445.0,227.826,228.3641,227.7332,228.0672,75445.0
2022-04-12 12:00:00,245.83,246.23,245.07,245.22,70355.0,228.0672,228.4383,227.3621,227.5013,70355.0
2022-04-12 12:30:00,245.17,245.75,245.12,245.39,66627.0,227.4549,227.993,227.4085,227.659,66627.0
2022-04-12 13:00:00,245.37,245.53,245.1,245.29,47302.0,227.6404,227.7889,227.39,227.5662,47302.0
2022-04-12 13:30:00,245.26,245.27,244.11,244.23,45239.0,227.5384,227.5477,226.4715,226.5828,45239.0
2022-04-12 14:00:00,244.26,244.74,243.99,244.49,79169.0,226.6106,227.056,226.3602,226.824,79169.0
2022-04-12 14:30:00,244.49,245.14,244.06,245.04,114279.0,226.824,227.4271,226.4251,227.3343,114279.0
2022-04-12 15:00:00,245.01,245.14,244.27,244.46,101532.0,227.3065,227.4271,226.6199,226.7962,101532.0
2022-04-12 15:30:00,244.43,245.25,243.92,245.06,277386.0,226.7684,227.5291,226.2952,227.3528,277386.0
2022-04-13 09:30:00,244.76,245.19,242.66,244.28,176087.0,227.0745,227.4734,225.1263,226.6292,176087.0
2022-04-13 10:00:00,244.27,244.91,243.74,244.33,96360.0,226.6199,227.2137,226.1282,226.6756,96360.0
2022-04-13 10:30:00,244.27,245.55,244.18,245.36,89832.0,226.6199,227.8074,226.5364,227.6312,89832.0
2022-04-13 11:00:00,245.27,246.31,245.07,245.5,99289.0,227.5477,228.5125,227.3621,227.761,99289.0
2022-04-13 11:30:00,245.52,245.91,245.13,245.31,68544.0,227.7796,228.1414,227.4178,227.5848,68544.0
2022-04-13 12:00:00,245.3,245.84,244.91,245.72,57348.0,227.5755,228.0765,227.2137,227.9652,57348.0
2022-04-13 12:30:00,245.72,246.03,244.77,244.77,78806.0,227.9652,228.2528,227.0838,227.0838,78806.0
2022-04-13 13:00:00,244.78,245.46,244.78,245.13,89957.0,227.0931,227.7239,227.0931,227.4178,89957.0
2022-04-13 13:30:00,245.12,245.31,244.75,245.11,65382.0,227.4085,227.5848,227.0652,227.3992,65382.0
2022-04-13 14:00:00,245.11,245.36,244.87,245.24,76050.0,227.3992,227.6312,227.1766,227.5198,76050.0
2022-04-13 14:30:00,245.3,245.41,244.77,244.81,89992.0,227.5755,227.6776,227.0838,227.1209,89992.0
2022-04-13 15:00:00,244.81,244.94,244.31,244.54,179288.0,227.1209,227.2415,226.657,226.8704,179288.0
2022-04-13 15:30:00,244.55,244.9,244.15,244.66,501473.0,226.8797,227.2044,226.5086,226.9817,501473.0
2022-04-14 09:30:00,246.4,246.73,244.77,245.69,203456.0,228.596,228.9022,227.0838,227.9373,203456.0
2022-04-14 10:00:00,245.49,246.97,245.49,246.53,77366.0,227.7518,229.1248,227.7518,228.7166,77366.0
2022-04-14 10:30:00,246.5,247.51,246.21,247.06,82293.0,228.6888,229.6258,228.4197,229.2083,82293.0
2022-04-14 11:00:00,247.03,247.76,246.78,247.02,60361.0,229.1805,229.8577,228.9486,229.1712,60361.0
2022-04-14 11:30:00,247.01,247.34,246.18,246.7,53457.0,229.1619,229.4681,228.3919,228.8743,53457.0
2022-04-14 12:00:00,246.73,247.16,246.42,246.65,49730.0,228.9022,229.3011,228.6146,228.828,49730.0
2022-04-14 12:30:00,246.63,246.63,246.0,246.6,52560.0,228.8094,228.8094,228.2249,228.7816,52560.0
2022-04-14 13:00:00,246.66,246.71,244.53,246.45,231362.0,228.8372,228.8836,226.8611,228.6424,231362.0
2022-04-14 13:30:00,246.47,247.37,246.42,247.34,93943.0,228.661,229.4959,228.6146,229.4681,93943.0
2022-04-14 14:00:00,247.32,247.62,246.95,247.14,87171.0,229.4495,229.7279,229.1063,229.2825,87171.0
2022-04-14 14:30:00,247.15,247.4,246.78,247.22,89965.0,229.2918,229.5238,228.9486,229.3568,89965.0
2022-04-14 15:00:00,247.2,247.9,247.05,247.2,93370.0,229.3382,229.9876,229.1991,229.3382,93370.0
2022-04-14 15:30:00,247.2,247.23,245.84,246.23,423256.0,229.3382,229.366,228.0765,228.4383,423256.0
2022-04-18 09:30:00,245.0,246.83,243.16,243.37,164311.0,227.2972,228.9949,225.5901,225.785,164311.0
2022-04-18 10:00:00,243.3,243.36,241.8,242.28,166368.0,225.72,225.7757,224.3284,224.7737,166368.0
2022-04-18 10:30:00,242.35,242.5,241.14,241.44,270487.0,224.8387,224.9778,223.7161,223.9944,270487.0
2022-04-18 11:00:00,241.5,241.51,240.22,240.68,234038.0,224.0501,224.0594,222.8626,223.2893,234038.0
2022-04-18 11:30:00,240.79,242.14,240.7,242.14,80795.0,223.3914,224.6438,223.3079,224.6438,80795.0
2022-04-18 12:00:00,242.08,242.53,241.3,242.26,62674.0,224.5882,225.0057,223.8645,224.7552,62674.0
2022-04-18 12:30:00,242.25,242.61,241.68,242.45,71007.0,224.7459,225.0799,224.2171,224.9314,71007.0
2022-04-18 13:00:00,242.49,243.27,242.46,243.03,55345.0,224.9685,225.6922,224.9407,225.4695,55345.0
2022-04-18 13:30:00,243.04,243.74,242.93,243.21,62222.0,225.4788,226.1282,225.3767,225.6365,62222.0
2022-04-18 14:00:00,243.27,243.28,242.13,242.46,80629.0,225.6922,225.7015,224.6346,224.9407,80629.0
2022-04-18 14:30:00,242.49,242.85,242.2,242.6,75090.0,224.9685,225.3025,224.6995,225.0706,75090.0
2022-04-18 15:00:00,242.6,242.63,241.22,241.3,83573.0,225.0706,225.0984,223.7903,223.8645,83573.0
2022-04-18 15:30:00,241.29,242.17,241.07,242.17,427582.0,223.8552,224.6717,223.6511,224.6717,427582.0
2022-04-19 09:30:00,244.77,245.99,243.62,245.18,161098.0,227.0838,228.2156,226.0169,227.4642,161098.0
2022-04-19 10:00:00,245.24,245.69,244.11,244.33,77307.0,227.5198,227.9373,226.4715,226.6756,77307.0
2022-04-19 10:30:00,244.39,245.01,243.83,244.72,68666.0,226.7313,227.3065,226.2117,227.0374,68666.0
2022-04-19 11:00:00,244.73,244.93,244.25,244.68,54869.0,227.0467,227.2322,226.6014,227.0003,54869.0
2022-04-19 11:30:00,244.67,245.21,244.48,244.93,40281.0,226.991,227.492,226.8148,227.2322,40281.0
2022-04-19 12:00:00,244.92,245.24,244.78,245.07,34365.0,227.223,227.5198,227.0931,227.3621,34365.0
2022-04-19 12:30:00,245.0,245.05,244.47,244.47,73584.0,227.2972,227.3436,226.8055,226.8055,73584.0
2022-04-19 13:00:00,244.51,244.84,244.06,244.52,60658.0,226.8426,227.1487,226.4251,226.8519,60658.0
2022-04-19 13:30:00,244.55,244.93,244.42,244.65,42404.0,226.8797,227.2322,226.7591,226.9725,42404.0
2022-04-19 14:00:00,244.67,245.05,244.34,244.48,54366.0,226.991,227.3436,226.6849,226.8148,54366.0
2022-04-19 14:30:00,244.45,245.41,244.45,245.36,44347.0,226.7869,227.6776,226.7869,227.6312,44347.0
2022-04-19 15:00:00,245.34,245.98,245.28,245.69,79113.0,227.6126,228.2064,227.5569,227.9373,79113.0
2022-04-19 15:30:00,245.67,246.09,245.38,245.73,288785.0,227.9188,228.3084,227.6497,227.9744,288785.0
2022-04-20 09:30:00,246.09,248.2,246.09,247.87,111981.0,228.3084,230.266,228.3084,229.9598,111981.0
2022-04-20 10:00:00,247.96,248.6,246.73,248.46,128760.0,230.0433,230.6371,228.9022,230.5072,128760.0
2022-04-20 10:30:00,248.49,249.23,247.73,247.86,119320.0,230.535,231.2215,229.8299,229.9505,119320.0
2022-04-20 11:00:00,247.9,248.41,247.14,248.23,70172.0,229.9876,230.4608,229.2825,230.2938,70172.0
2022-04-20 11:30:00,248.13,249.24,248.07,248.83,113852.0,230.201,231.2308,230.1453,230.8504,113852.0
2022-04-20 12:00:00,248.77,248.98,248.2,248.52,73140.0,230.7948,230.9896,230.266,230.5628,73140.0
2022-04-20 12:30:00,248.51,248.85,248.43,248.64,51487.0,230.5536,230.869,230.4793,230.6742,51487.0
2022-04-20 13:00:00,248.69,248.93,247.59,247.69,113817.0,230.7206,230.9432,229.7,229.7928,113817.0
2022-04-20 13:30:00,247.71,248.19,247.42,248.14,66972.0,229.8114,230.2567,229.5423,230.2103,66972.0
2022-04-20 14:00:00,248.05,248.21,247.56,247.75,76292.0,230.1268,230.2752,229.6722,229.8485,76292.0
2022-04-20 14:30:00,247.74,247.75,247.24,247.5,87632.0,229.8392,229.8485,229.3753,229.6165,87632.0
2022-04-20 15:00:00,247.47,248.44,247.34,247.92,133080.0,229.5887,230.4886,229.4681,230.0062,133080.0
2022-04-20 15:30:00,247.95,248.23,247.13,247.44,397636.0,230.034,230.2938,229.2733,229.5609,397636.0
2022-04-21 09:30:00,245.47,250.52,242.54,250.21,444212.0,227.7332,232.4183,225.0149,232.1307,444212.0
2022-04-21 10:00:00,249.95,250.5,246.45,246.86,174047.0,231.8895,232.3998,228.6424,229.0228,174047.0
2022-04-21 10:30:00,246.82,247.45,245.68,246.06,171589.0,228.9857,229.5701,227.928,228.2806,171589.0
2022-04-21 11:00:00,246.06,246.86,245.17,245.35,179794.0,228.2806,229.0228,227.4549,227.6219,179794.0
2022-04-21 11:30:00,245.31,245.48,244.15,244.85,78988.0,227.5848,227.7425,226.5086,227.158,78988.0
2022-04-21 12:00:00,244.93,245.04,243.51,244.2,111794.0,227.2322,227.3343,225.9148,226.555,111794.0
2022-04-21 12:30:00,244.16,244.7,243.54,243.94,110550.0,226.5179,227.0189,225.9427,226.3138,110550.0
2022-04-21 13:00:00,243.87,244.61,242.92,244.56,95119.0,226.2488,226.9354,225.3675,226.889,95119.0
2022-04-21 13:30:00,244.59,245.51,244.5,244.92,124147.0,226.9168,227.7703,226.8333,227.223,124147.0
2022-04-21 14:00:00,244.97,245.28,243.57,245.06,98000.0,227.2693,227.5569,225.9705,227.3528,98000.0
2022-04-21 14:30:00,245.05,245.96,244.17,244.39,152980.0,227.3436,228.1878,226.5271,226.7313,152980.0
2022-04-21 15:00:00,244.44,244.98,243.71,244.86,182330.0,226.7776,227.2786,226.1004,227.1673,182330.0
2022-04-21 15:30:00,244.83,245.1,243.88,244.4,410403.0,227.1395,227.39,226.2581,226.7405,410403.0
2022-04-22 09:30:00,242.26,242.66,236.81,238.05,324629.0,224.7552,225.1263,219.699,220.8494,324629.0
2022-04-22 10:00:00,238.08,239.71,237.88,238.07,197318.0,220.8772,222.3894,220.6916,220.8679,197318.0
2022-04-22 10:30:00,238.08,238.29,237.11,237.18,143684.0,220.8772,221.072,219.9773,220.0422,143684.0
2022-04-22 11:00:00,237.18,238.26,237.15,237.58,132877.0,220.0422,221.0442,220.0144,220.4133,132877.0
2022-04-22 11:30:00,237.59,237.72,237.05,237.33,197060.0,220.4226,220.5432,219.9216,220.1814,197060.0
2022-04-22 12:00:00,237.35,238.57,236.75,238.5,108649.0,220.1999,221.3318,219.6433,221.2668,108649.0
2022-04-22 12:30:00,238.48,238.51,237.67,237.67,112331.0,221.2483,221.2761,220.4968,220.4968,112331.0
2022-04-22 13:00:00,237.72,237.98,237.05,237.4,117019.0,220.5432,220.7844,219.9216,220.2463,117019.0
2022-04-22 13:30:00,237.34,237.4,236.38,236.42,230876.0,220.1907,220.2463,219.3,219.3371,230876.0
2022-04-22 14:00:00,236.41,236.62,235.29,235.62,193153.0,219.3279,219.5227,218.2888,218.5949,193153.0
2022-04-22 14:30:00,235.56,235.8,233.84,234.56,180413.0,218.5393,218.7619,216.9436,217.6115,180413.0
2022-04-22 15:00:00,234.57,236.34,234.46,235.26,235665.0,217.6208,219.2629,217.5188,218.261,235665.0
2022-04-22 15:30:00,235.34,236.55,234.2,234.31,715374.0,218.3352,219.4577,217.2775,217.3796,715374.0
2022-04-25 09:30:00,233.83,233.83,230.72,230.86,271672.0,216.9343,216.9343,214.049,214.1789,271672.0
2022-04-25 10:00:00,230.81,232.4,230.06,231.18,155060.0,214.1325,215.6076,213.4367,214.4758,155060.0
2022-04-25 10:30:00,231.22,232.51,230.8,232.08,270774.0,214.5129,215.7097,214.1232,215.3107,270774.0
2022-04-25 11:00:00,232.09,233.14,232.09,232.39,120347.0,215.32,216.2941,215.32,215.5983,120347.0
2022-04-25 11:30:00,232.46,232.78,231.06,231.73,175150.0,215.6633,215.9602,214.3644,214.986,175150.0
2022-04-25 12:00:00,231.71,232.91,231.45,232.22,114585.0,214.9675,216.0808,214.7263,215.4406,114585.0
2022-04-25 12:30:00,232.26,233.45,232.15,232.43,103452.0,215.4777,216.5817,215.3757,215.6354,103452.0
2022-04-25 13:00:00,232.46,234.69,231.85,234.03,131753.0,215.6633,217.7321,215.0973,217.1198,131753.0
2022-04-25 13:30:00,234.02,234.3,233.43,233.64,95796.0,217.1106,217.3703,216.5632,216.758,95796.0
2022-04-25 14:00:00,233.72,234.74,233.02,234.74,126005.0,216.8322,217.7785,216.1828,217.7785,126005.0
2022-04-25 14:30:00,234.78,235.93,234.52,235.26,117173.0,217.8156,218.8825,217.5744,218.261,117173.0
2022-04-25 15:00:00,235.27,236.73,234.66,236.6,152975.0,218.2702,219.6247,217.7043,219.5041,152975.0
2022-04-25 15:30:00,236.6,236.96,235.89,236.49,480259.0,219.5041,219.8381,218.8454,219.4021,480259.0
2022-04-26 09:30:00,235.6,237.86,235.49,237.0,109375.0,218.5764,220.6731,218.4743,219.8752,109375.0
2022-04-26 10:00:00,236.97,237.6,235.14,235.7,81199.0,219.8474,220.4319,218.1496,218.6692,81199.0
2022-04-26 10:30:00,235.69,235.83,234.73,235.57,55767.0,218.6599,218.7898,217.7693,218.5486,55767.0
2022-04-26 11:00:00,235.54,235.54,234.56,235.3,57258.0,218.5207,218.5207,217.6115,218.2981,57258.0
2022-04-26 11:30:00,235.24,235.54,234.22,235.0,55719.0,218.2424,218.5207,217.2961,218.0197,55719.0
2022-04-26 12:00:00,235.0,236.98,234.62,236.81,57426.0,218.0197,219.8567,217.6672,219.699,57426.0
2022-04-26 12:30:00,236.8,236.84,235.69,236.53,67149.0,219.6897,219.7268,218.6599,219.4392,67149.0
2022-04-26 13:00:00,236.54,236.67,235.12,235.17,62491.0,219.4485,219.5691,218.1311,218.1775,62491.0
2022-04-26 13:30:00,235.1,235.84,234.91,235.09,73077.0,218.1125,218.799,217.9362,218.1032,73077.0
2022-04-26 14:00:00,235.07,235.86,234.97,235.47,68101.0,218.0847,218.8176,217.9919,218.4558,68101.0
2022-04-26 14:30:00,235.49,235.53,234.5,235.34,50616.0,218.4743,218.5114,217.5559,218.3352,50616.0
2022-04-26 15:00:00,235.31,235.49,234.22,234.75,83208.0,218.3073,218.4743,217.2961,217.7878,83208.0
2022-04-26 15:30:00,234.75,234.83,233.43,233.53,318610.0,217.7878,217.862,216.5632,216.656,318610.0
2022-04-27 09:30:00,232.54,237.13,232.29,237.1,307682.0,215.7375,219.9958,215.5056,219.968,307682.0
2022-04-27 10:00:00,237.2,237.51,235.71,236.28,195464.0,220.0608,220.3484,218.6784,219.2073,195464.0
2022-04-27 10:30:00,236.28,237.15,235.35,236.57,177759.0,219.2073,220.0144,218.3445,219.4763,177759.0
2022-04-27 11:00:00,236.6,237.32,235.94,236.69,106202.0,219.5041,220.1721,218.8918,219.5876,106202.0
2022-04-27 11:30:00,236.8,237.26,236.14,236.21,106077.0,219.6897,220.1164,219.0774,219.1423,106077.0
2022-04-27 12:00:00,236.26,236.77,235.47,236.43,105917.0,219.1887,219.6618,218.4558,219.3464,105917.0
2022-04-27 12:30:00,236.43,237.67,236.01,237.65,75492.0,219.3464,220.4968,218.9568,220.4783,75492.0
2022-04-27 13:00:00,237.72,237.72,236.34,237.15,75930.0,220.5432,220.5432,219.2629,220.0144,75930.0
2022-04-27 13:30:00,237.29,238.03,237.04,237.93,91819.0,220.1443,220.8308,219.9123,220.738,91819.0
2022-04-27 14:00:00,237.84,237.89,237.07,237.1,71047.0,220.6545,220.7009,219.9402,219.968,71047.0
2022-04-27 14:30:00,237.11,237.77,236.31,236.48,79671.0,219.9773,220.5896,219.2351,219.3928,79671.0
2022-04-27 15:00:00,236.36,236.82,236.17,236.75,109349.0,219.2815,219.7082,219.1052,219.6433,109349.0
2022-04-27 15:30:00,236.75,237.94,236.63,236.78,456752.0,219.6433,220.7473,219.532,219.6711,456752.0
2022-04-28 09:30:00,236.79,238.86,236.58,237.97,265485.0,219.6804,221.6008,219.4856,220.7751,265485.0
2022-04-28 10:00:00,237.97,239.65,236.43,238.09,312503.0,220.7751,222.3337,219.3464,220.8865,312503.0
2022-04-28 10:30:00,238.03,238.94,237.81,238.42,93512.0,220.8308,221.6751,220.6267,221.1926,93512.0
2022-04-28 11:00:00,238.42,238.87,238.2,238.45,115151.0,221.1926,221.6101,220.9885,221.2205,115151.0
2022-04-28 11:30:00,238.36,238.7,238.11,238.41,125969.0,221.137,221.4524,220.905,221.1833,125969.0
2022-04-28 12:00:00,238.42,239.28,237.98,239.22,151556.0,221.1926,221.9905,220.7844,221.9348,151556.0
2022-04-28 12:30:00,239.23,239.76,239.13,239.54,134220.0,221.9441,222.4358,221.8513,222.2317,134220.0
2022-04-28 13:00:00,239.54,239.68,238.27,238.33,116211.0,222.2317,222.3616,221.0535,221.1091,116211.0
2022-04-28 13:30:00,238.27,239.65,237.89,239.62,163545.0,221.0535,222.3337,220.7009,222.3059,163545.0
2022-04-28 14:00:00,239.59,239.65,238.64,239.07,159307.0,222.2781,222.3337,221.3967,221.7957,159307.0
2022-04-28 14:30:00,239.09,239.84,238.83,239.6,208408.0,221.8142,222.51,221.573,222.2874,208408.0
2022-04-28 15:00:00,239.6,239.88,238.63,239.42,270984.0,222.2874,222.5471,221.3875,222.1204,270984.0
2022-04-28 15:30:00,239.41,239.64,238.79,239.15,419142.0,222.1111,222.3245,221.5359,221.8699,419142.0
2022-04-29 09:30:00,238.1,239.88,237.55,239.55,131687.0,220.8957,222.5471,220.3855,222.241,131687.0
2022-04-29 10:00:00,239.62,239.63,237.15,237.37,350746.0,222.3059,222.3152,220.0144,220.2185,350746.0
2022-04-29 10:30:00,237.32,237.78,236.91,237.58,81928.0,220.1721,220.5989,219.7917,220.4133,81928.0
2022-04-29 11:00:00,237.57,237.74,236.85,237.57,117651.0,220.404,220.5618,219.7361,220.404,117651.0
2022-04-29 11:30:00,237.53,238.11,237.29,237.49,63610.0,220.3669,220.905,220.1443,220.3298,63610.0
2022-04-29 12:00:00,237.49,237.49,235.79,236.05,352806.0,220.3298,220.3298,218.7527,218.9939,352806.0
2022-04-29 12:30:00,236.07,236.08,234.87,235.16,87925.0,219.0124,219.0217,217.8991,218.1682,87925.0
2022-04-29 13:00:00,235.2,236.93,235.17,236.32,101046.0,218.2053,219.8103,218.1775,219.2444,101046.0
2022-04-29 13:30:00,236.3,237.36,236.04,236.37,88456.0,219.2258,220.2092,218.9846,219.2907,88456.0
2022-04-29 14:00:00,236.4,236.56,235.17,235.73,95306.0,219.3186,219.467,218.1775,218.697,95306.0
2022-04-29 14:30:00,235.7,235.7,234.85,235.27,94311.0,218.6692,218.6692,217.8806,218.2702,94311.0
2022-04-29 15:00:00,235.26,235.67,234.57,235.22,161917.0,218.261,218.6413,217.6208,218.2238,161917.0
2022-04-29 15:30:00,235.23,235.83,233.84,234.33,540339.0,218.2331,218.7898,216.9436,217.3982,540339.0
2022-05-02 09:30:00,235.48,236.08,233.34,233.66,116143.0,218.4651,219.0217,216.4797,216.7766,116143.0
2022-05-02 10:00:00,233.84,235.78,233.24,235.08,109841.0,216.9436,218.7434,216.3869,218.094,109841.0
2022-05-02 10:30:00,235.09,236.34,234.69,234.72,107605.0,218.1032,219.2629,217.7321,217.76,107605.0
2022-05-02 11:00:00,234.75,234.82,233.32,233.77,74749.0,217.7878,217.8527,216.4611,216.8786,74749.0
2022-05-02 11:30:00,233.84,235.5,233.59,235.37,102568.0,216.9436,218.4836,216.7116,218.363,102568.0
2022-05-02 12:00:00,235.28,236.31,234.51,235.6,106066.0,218.2795,219.2351,217.5651,218.5764,106066.0
2022-05-02 12:30:00,235.62,235.85,234.16,234.3,112849.0,218.5949,218.8083,217.2404,217.3703,112849.0
2022-05-02 13:00:00,234.38,234.38,232.62,232.89,98793.0,217.4445,217.4445,215.8117,216.0622,98793.0
2022-05-02 13:30:00,232.9,233.11,230.68,230.85,108689.0,216.0715,216.2663,214.0119,214.1696,108689.0
2022-05-02 14:00:00,230.88,231.32,229.62,229.84,131475.0,214.1974,214.6056,213.0285,213.2326,131475.0
2022-05-02 14:30:00,229.87,230.01,228.66,229.07,156927.0,213.2604,213.3903,212.1378,212.5182,156927.0
2022-05-02 15:00:00,229.02,231.95,228.62,231.49,284593.0,212.4718,215.1901,212.1007,214.7634,284593.0
2022-05-02 15:30:00,231.54,233.11,231.54,232.83,243808.0,214.8097,216.2663,214.8097,216.0065,243808.0
2022-05-03 09:30:00,232.99,233.05,229.61,231.69,164336.0,216.155,216.2106,213.0192,214.9489,164336.0
2022-05-03 10:00:00,231.55,232.32,231.25,231.95,98658.0,214.819,215.5334,214.5407,215.1901,98658.0
2022-05-03 10:30:00,232.01,232.39,230.65,231.91,110470.0,215.2458,215.5983,213.9841,215.153,110470.0
2022-05-03 11:00:00,231.83,233.45,231.75,232.81,78701.0,215.0788,216.5817,215.0046,215.988,78701.0
2022-05-03 11:30:00,232.85,233.45,232.42,232.67,60014.0,216.0251,216.5817,215.6262,215.8581,60014.0
2022-05-03 12:00:00,232.57,232.92,231.86,232.36,45065.0,215.7653,216.09,215.1066,215.5705,45065.0
2022-05-03 12:30:00,232.2,232.55,231.77,232.35,82277.0,215.4221,215.7468,215.0231,215.5612,82277.0
2022-05-03 13:00:00,232.38,233.3,232.34,232.59,43183.0,215.5891,216.4426,215.5519,215.7839,43183.0
2022-05-03 13:30:00,232.64,232.99,231.83,232.08,39198.0,215.8303,216.155,215.0788,215.3107,39198.0
2022-05-03 14:00:00,232.05,232.05,230.72,231.25,82761.0,215.2829,215.2829,214.049,214.5407,82761.0
2022-05-03 14:30:00,231.26,232.73,231.13,232.73,55679.0,214.55,215.9138,214.4294,215.9138,55679.0
2022-05-03 15:00:00,232.74,232.89,232.23,232.27,63155.0,215.923,216.0622,215.4499,215.487,63155.0
2022-05-03 15:30:00,232.29,232.74,231.65,232.03,214374.0,215.5056,215.923,214.9118,215.2643,214374.0
2022-05-04 09:30:00,233.27,235.49,232.54,235.17,77806.0,216.4147,218.4743,215.7375,218.1775,77806.0
2022-05-04 10:00:00,235.06,235.06,233.29,233.97,61824.0,218.0754,218.0754,216.4333,217.0642,61824.0
2022-05-04 10:30:00,233.95,234.94,233.56,234.77,72498.0,217.0456,217.9641,216.6838,217.8064,72498.0
2022-05-04 11:00:00,234.74,234.92,232.7,232.83,50757.0,217.7785,217.9455,215.8859,216.0065,50757.0
2022-05-04 11:30:00,232.91,233.56,232.3,233.48,64579.0,216.0808,216.6838,215.5148,216.6096,64579.0
2022-05-04 12:00:00,233.47,234.03,233.25,233.94,48696.0,216.6003,217.1198,216.3962,217.0363,48696.0
2022-05-04 12:30:00,233.94,234.75,233.85,234.23,53840.0,217.0363,217.7878,216.9528,217.3054,53840.0
2022-05-04 13:00:00,234.28,234.5,232.74,232.79,94814.0,217.3518,217.5559,215.923,215.9694,94814.0
2022-05-04 13:30:00,232.84,233.03,232.36,232.75,55168.0,216.0158,216.1921,215.5705,215.9323,55168.0
2022-05-04 14:00:00,232.86,233.83,231.9,233.6,80135.0,216.0344,216.9343,215.1437,216.7209,80135.0
2022-05-04 14:30:00,233.56,235.59,231.41,235.09,125793.0,216.6838,218.5671,214.6891,218.1032,125793.0
2022-05-04 15:00:00,235.06,237.34,235.01,237.22,124114.0,218.0754,220.1907,218.029,220.0793,124114.0
2022-05-04 15:30:00,237.24,237.64,236.6,237.03,464199.0,220.0979,220.469,219.5041,219.9031,464199.0
2022-05-05 09:30:00,235.44,236.34,233.81,234.18,105683.0,218.4279,219.2629,216.9157,217.259,105683.0
2022-05-05 10:00:00,234.25,234.25,232.07,233.01,71051.0,217.3239,217.3239,215.3015,216.1735,71051.0
2022-05-05 10:30:00,232.98,233.45,231.46,232.63,72672.0,216.1457,216.5817,214.7355,215.821,72672.0
2022-05-05 11:00:00,232.56,232.85,230.13,231.28,106980.0,215.756,216.0251,213.5016,214.5685,106980.0
2022-05-05 11:30:00,231.19,232.15,229.74,230.32,67132.0,214.485,215.3757,213.1398,213.6779,67132.0
2022-05-05 12:00:00,230.23,230.91,229.56,230.54,83489.0,213.5944,214.2253,212.9728,213.882,83489.0
2022-05-05 12:30:00,230.47,231.57,229.77,231.57,74703.0,213.8171,214.8376,213.1676,214.8376,74703.0
2022-05-05 13:00:00,231.68,232.72,230.92,231.41,57419.0,214.9396,215.9045,214.2345,214.6891,57419.0
2022-05-05 13:30:00,231.3,231.99,230.87,231.97,78456.0,214.5871,215.2272,214.1882,215.2087,78456.0
2022-05-05 14:00:00,231.98,233.61,231.54,232.24,79013.0,215.218,216.7302,214.8097,215.4592,79013.0
2022-05-05 14:30:00,232.22,232.83,231.56,232.16,55989.0,215.4406,216.0065,214.8283,215.3849,55989.0
2022-05-05 15:00:00,232.24,232.32,229.83,229.9,111290.0,215.4592,215.5334,213.2233,213.2882,111290.0
2022-05-05 15:30:00,229.88,231.74,229.65,231.68,393385.0,213.2697,214.9953,213.0563,214.9396,393385.0
2022-05-06 09:30:00,230.53,230.59,225.77,226.31,126507.0,213.8727,213.9284,209.4567,209.9576,126507.0
2022-05-06 10:00:00,226.25,229.41,225.85,228.71,125433.0,209.902,212.8337,209.5309,212.1842,125433.0
2022-05-06 10:30:00,228.87,230.0,227.78,229.04,104272.0,212.3327,213.381,211.3214,212.4904,104272.0
2022-05-06 11:00:00,228.98,230.3,228.45,230.02,87038.0,212.4347,213.6593,211.943,213.3996,87038.0
2022-05-06 11:30:00,230.11,230.14,227.45,227.65,64417.0,213.4831,213.5109,211.0153,211.2008,64417.0
2022-05-06 12:00:00,227.67,228.7,227.31,228.7,90506.0,211.2194,212.175,210.8854,212.175,90506.0
2022-05-06 12:30:00,228.59,230.37,228.31,230.25,64731.0,212.0729,213.7243,211.8131,213.613,64731.0
2022-05-06 13:00:00,230.21,230.42,228.37,229.12,71622.0,213.5758,213.7707,211.8688,212.5646,71622.0
2022-05-06 13:30:00,229.08,229.83,228.1,228.43,77106.0,212.5275,213.2233,211.6183,211.9245,77106.0
2022-05-06 14:00:00,228.32,228.86,227.63,227.68,43372.0,211.8224,212.3234,211.1823,211.2287,43372.0
2022-05-06 14:30:00,227.7,228.25,227.01,227.47,90921.0,211.2472,211.7575,210.6071,211.0338,90921.0
2022-05-06 15:00:00,227.52,227.68,226.59,227.39,150859.0,211.0802,211.2287,210.2174,210.9596,150859.0
2022-05-06 15:30:00,227.42,230.16,227.42,229.65,333237.0,210.9874,213.5295,210.9874,213.0563,333237.0
2022-05-09 09:30:00,227.0,227.45,224.42,226.97,154321.0,210.5978,211.0153,208.2042,210.57,154321.0
2022-05-09 10:00:00,227.13,227.76,224.97,225.58,115836.0,210.7184,211.3029,208.7145,209.2804,115836.0
2022-05-09 10:30:00,225.52,226.11,224.65,224.93,123602.0,209.2247,209.7721,208.4176,208.6774,123602.0
2022-05-09 11:00:00,224.95,226.08,224.73,225.75,148811.0,208.6959,209.7443,208.4918,209.4381,148811.0
2022-05-09 11:30:00,225.65,227.04,225.6,226.47,89842.0,209.3453,210.6349,209.299,210.1061,89842.0
2022-05-09 12:00:00,226.41,227.53,226.0,226.7,74506.0,210.0504,211.0895,209.67,210.3195,74506.0
2022-05-09 12:30:00,226.68,226.97,225.81,226.36,140658.0,210.3009,210.57,209.4938,210.004,140658.0
2022-05-09 13:00:00,226.41,226.75,225.87,226.59,80641.0,210.0504,210.3659,209.5494,210.2174,80641.0
2022-05-09 13:30:00,226.82,226.94,225.25,225.88,75284.0,210.4308,210.5421,208.9742,209.5587,75284.0
2022-05-09 14:00:00,225.95,226.64,225.85,226.31,104267.0,209.6237,210.2638,209.5309,209.9576,104267.0
2022-05-09 14:30:00,226.26,226.94,225.88,226.62,109476.0,209.9113,210.5421,209.5587,210.2452,109476.0
2022-05-09 15:00:00,226.71,227.25,225.62,225.99,130628.0,210.3287,210.8297,209.3175,209.6608,130628.0
2022-05-09 15:30:00,225.96,226.04,224.46,225.19,345574.0,209.6329,209.7072,208.2413,208.9186,345574.0
2022-05-10 09:30:00,227.99,228.24,222.57,223.82,159543.0,211.5163,211.7482,206.4879,207.6476,159543.0
2022-05-10 10:00:00,223.83,223.85,221.71,222.23,138852.0,207.6568,207.6754,205.69,206.1725,138852.0
2022-05-10 10:30:00,222.06,222.06,218.28,219.08,309280.0,206.0147,206.0147,202.5079,203.2501,309280.0
2022-05-10 11:00:00,219.08,221.49,219.01,221.19,248133.0,203.2501,205.4859,203.1851,205.2076,248133.0
2022-05-10 11:30:00,220.88,222.32,220.45,221.03,125402.0,204.92,206.256,204.5211,205.0592,125402.0
2022-05-10 12:00:00,221.09,221.77,219.98,220.32,154625.0,205.1148,205.7457,204.085,204.4005,154625.0
2022-05-10 12:30:00,220.23,220.53,219.42,219.81,79845.0,204.317,204.5953,203.5655,203.9273,79845.0
2022-05-10 13:00:00,219.79,220.94,219.68,220.73,85953.0,203.9088,204.9757,203.8067,204.7808,85953.0
2022-05-10 13:30:00,220.77,223.22,220.61,223.22,90896.0,204.818,207.0909,204.6695,207.0909,90896.0
2022-05-10 14:00:00,223.02,223.71,222.41,222.42,116320.0,206.9054,207.5455,206.3394,206.3487,116320.0
2022-05-10 14:30:00,222.71,223.75,222.49,223.15,90612.0,206.6178,207.5826,206.4137,207.026,90612.0
2022-05-10 15:00:00,223.19,224.22,222.96,223.14,107300.0,207.0631,208.0187,206.8497,207.0167,107300.0
2022-05-10 15:30:00,222.97,223.5,222.43,222.58,345521.0,206.859,207.3507,206.358,206.4972,345521.0
2022-05-11 09:30:00,222.86,226.37,222.65,226.21,152640.0,206.7569,210.0133,206.5621,209.8649,152640.0
2022-05-11 10:00:00,226.02,227.42,225.23,227.21,101015.0,209.6886,210.9874,208.9557,210.7926,101015.0
2022-05-11 10:30:00,227.16,228.12,226.01,226.52,75973.0,210.7462,211.6369,209.6793,210.1525,75973.0
2022-05-11 11:00:00,226.45,226.76,225.25,226.19,68110.0,210.0875,210.3751,208.9742,209.8463,68110.0
2022-05-11 11:30:00,226.24,227.06,225.69,225.92,34237.0,209.8927,210.6535,209.3824,209.5958,34237.0
2022-05-11 12:00:00,225.86,226.02,223.93,223.93,54085.0,209.5402,209.6886,207.7496,207.7496,54085.0
2022-05-11 12:30:00,223.86,224.72,223.51,223.86,51028.0,207.6847,208.4825,207.36,207.6847,51028.0
2022-05-11 13:00:00,223.84,224.16,223.09,223.27,69247.0,207.6661,207.963,206.9703,207.1373,69247.0
2022-05-11 13:30:00,223.18,223.63,222.46,222.64,56971.0,207.0538,207.4713,206.3858,206.5528,56971.0
2022-05-11 14:00:00,222.74,225.32,222.71,224.5,123710.0,206.6456,209.0392,206.6178,208.2784,123710.0
2022-05-11 14:30:00,224.48,225.79,224.33,224.73,114157.0,208.2599,209.4752,208.1207,208.4918,114157.0
2022-05-11 15:00:00,224.75,225.45,224.34,225.21,72344.0,208.5104,209.1598,208.13,208.9371,72344.0
2022-05-11 15:30:00,225.32,225.48,223.67,223.93,229726.0,209.0392,209.1876,207.5084,207.7496,229726.0
2022-05-12 09:30:00,223.39,225.64,223.24,225.43,159452.0,207.2486,209.3361,207.1095,209.1412,159452.0
2022-05-12 10:00:00,225.26,227.98,224.66,227.49,213737.0,208.9835,211.507,208.4269,211.0524,213737.0
2022-05-12 10:30:00,227.48,227.63,225.71,226.32,95582.0,211.0431,211.1823,209.401,209.9669,95582.0
2022-05-12 11:00:00,226.18,226.77,224.64,224.95,112814.0,209.837,210.3844,208.4083,208.6959,112814.0
2022-05-12 11:30:00,225.08,225.25,223.22,223.22,79816.0,208.8165,208.9742,207.0909,207.0909,79816.0
2022-05-12 12:00:00,223.28,224.13,223.07,224.13,77632.0,207.1466,207.9352,206.9518,207.9352,77632.0
2022-05-12 12:30:00,224.24,225.24,223.88,224.64,153693.0,208.0372,208.965,207.7032,208.4083,153693.0
2022-05-12 13:00:00,224.51,224.87,223.82,224.27,96903.0,208.2877,208.6217,207.6476,208.0651,96903.0
2022-05-12 13:30:00,224.25,224.56,223.32,223.6,102954.0,208.0465,208.3341,207.1837,207.4435,102954.0
2022-05-12 14:00:00,223.64,224.06,222.67,222.72,91384.0,207.4806,207.8702,206.5807,206.627,91384.0
2022-05-12 14:30:00,222.64,223.08,221.86,223.01,106716.0,206.5528,206.961,205.8292,206.8961,106716.0
2022-05-12 15:00:00,223.04,224.51,222.3,223.72,161254.0,206.9239,208.2877,206.2374,207.5548,161254.0
2022-05-12 15:30:00,223.84,226.07,223.81,225.93,359574.0,207.6661,209.735,207.6383,209.6051,359574.0
2022-05-13 09:30:00,226.87,230.75,226.71,230.55,207517.0,210.4772,214.0768,210.3287,213.8913,207517.0
2022-05-13 10:00:00,230.5,232.35,229.86,231.78,113762.0,213.8449,215.5612,213.2511,215.0324,113762.0
2022-05-13 10:30:00,231.72,232.06,230.19,231.49,99733.0,214.9767,215.2922,213.5573,214.7634,99733.0
2022-05-13 11:00:00,231.34,231.61,230.36,230.98,115290.0,214.6242,214.8747,213.715,214.2902,115290.0
2022-05-13 11:30:00,231.02,231.49,230.4,231.44,88877.0,214.3273,214.7634,213.7521,214.717,88877.0
2022-05-13 12:00:00,231.45,232.2,231.35,232.05,79392.0,214.7263,215.4221,214.6335,215.2829,79392.0
2022-05-13 12:30:00,232.02,232.12,231.09,231.54,67252.0,215.2551,215.3478,214.3923,214.8097,67252.0
2022-05-13 13:00:00,231.6,231.96,230.61,230.71,65871.0,214.8654,215.1994,213.9469,214.0397,65871.0
2022-05-13 13:30:00,230.86,231.32,229.23,229.61,78059.0,214.1789,214.6056,212.6667,213.0192,78059.0
2022-05-13 14:00:00,229.61,229.66,228.63,229.03,67840.0,213.0192,213.0656,212.11,212.4811,67840.0
2022-05-13 14:30:00,229.02,230.84,229.01,230.55,91861.0,212.4718,214.1603,212.4626,213.8913,91861.0
2022-05-13 15:00:00,230.6,231.58,230.51,231.56,118815.0,213.9377,214.8469,213.8542,214.8283,118815.0
2022-05-13 15:30:00,231.5,231.63,230.36,230.79,359489.0,214.7726,214.8932,213.715,214.1139,359489.0
2022-05-16 09:30:00,230.11,231.43,227.94,229.37,88121.0,213.4831,214.7077,211.4699,212.7965,88121.0
2022-05-16 10:00:00,229.24,230.2,228.35,230.06,74271.0,212.6759,213.5666,211.8502,213.4367,74271.0
2022-05-16 10:30:00,230.02,230.72,229.12,229.43,67943.0,213.3996,214.049,212.5646,212.8522,67943.0
2022-05-16 11:00:00,229.51,229.91,229.09,229.47,63715.0,212.9264,213.2975,212.5368,212.8893,63715.0
2022-05-16 11:30:00,229.43,230.35,228.75,230.13,59516.0,212.8522,213.7057,212.2213,213.5016,59516.0
2022-05-16 12:00:00,230.13,230.53,228.88,229.25,53103.0,213.5016,213.8727,212.342,212.6852,53103.0
2022-05-16 12:30:00,229.18,229.33,228.22,228.34,67954.0,212.6203,212.7594,211.7296,211.841,67954.0
2022-05-16 13:00:00,228.36,229.56,228.14,229.5,41373.0,211.8595,212.9728,211.6554,212.9172,41373.0
2022-05-16 13:30:00,229.51,229.58,228.55,228.77,40069.0,212.9264,212.9914,212.0358,212.2399,40069.0
2022-05-16 14:00:00,228.78,229.3,228.49,229.23,65254.0,212.2492,212.7316,211.9801,212.6667,65254.0
2022-05-16 14:30:00,229.26,229.45,228.68,229.15,61234.0,212.6945,212.8708,212.1564,212.5924,61234.0
2022-05-16 15:00:00,229.12,229.3,227.91,227.95,71223.0,212.5646,212.7316,211.442,211.4791,71223.0
2022-05-16 15:30:00,227.93,228.3,227.32,227.89,233469.0,211.4606,211.8039,210.8947,211.4235,233469.0
2022-05-17 09:30:00,231.47,232.36,229.29,230.2,142901.0,214.7448,215.5705,212.7223,213.5666,142901.0
2022-05-17 10:00:00,230.21,231.57,230.14,230.6,68245.0,213.5758,214.8376,213.5109,213.9377,68245.0
2022-05-17 10:30:00,230.57,230.99,229.49,230.31,50062.0,213.9098,214.2995,212.9079,213.6686,50062.0
2022-05-17 11:00:00,230.4,231.15,229.9,231.01,107867.0,213.7521,214.4479,213.2882,214.318,107867.0
2022-05-17 11:30:00,231.0,231.37,230.48,231.2,68100.0,214.3088,214.652,213.8263,214.4943,68100.0
2022-05-17 12:00:00,231.24,231.83,231.2,231.57,83911.0,214.5314,215.0788,214.4943,214.8376,83911.0
2022-05-17 12:30:00,231.56,232.11,231.27,231.85,48450.0,214.8283,215.3386,214.5593,215.0973,48450.0
2022-05-17 13:00:00,231.89,232.4,231.25,231.4,45661.0,215.1345,215.6076,214.5407,214.6799,45661.0
2022-05-17 13:30:00,231.43,232.59,231.43,232.46,63422.0,214.7077,215.7839,214.7077,215.6633,63422.0
2022-05-17 14:00:00,232.47,232.7,231.0,231.56,78946.0,215.6725,215.8859,214.3088,214.8283,78946.0
2022-05-17 14:30:00,231.56,233.02,231.2,232.62,68116.0,214.8283,216.1828,214.4943,215.8117,68116.0
2022-05-17 15:00:00,232.58,233.09,232.46,232.84,67276.0,215.7746,216.2478,215.6633,216.0158,67276.0
2022-05-17 15:30:00,232.82,232.82,231.82,232.15,241235.0,215.9973,215.9973,215.0695,215.3757,241235.0
2022-05-18 09:30:00,232.32,232.35,228.3,228.7,151520.0,215.5334,215.5612,211.8039,212.175,151520.0
2022-05-18 10:00:00,228.77,229.29,226.51,226.52,75292.0,212.2399,212.7223,210.1432,210.1525,75292.0
2022-05-18 10:30:00,226.56,227.37,226.19,227.21,102457.0,210.1896,210.9411,209.8463,210.7926,102457.0
2022-05-18 11:00:00,227.11,227.21,226.0,226.19,56971.0,210.6998,210.7926,209.67,209.8463,56971.0
2022-05-18 11:30:00,226.27,227.51,226.09,226.24,56635.0,209.9205,211.0709,209.7535,209.8927,56635.0
2022-05-18 12:00:00,226.16,226.48,225.19,225.47,62608.0,209.8185,210.1154,208.9186,209.1783,62608.0
2022-05-18 12:30:00,225.44,227.1,225.44,226.56,42398.0,209.1505,210.6906,209.1505,210.1896,42398.0
2022-05-18 13:00:00,226.44,226.49,224.61,224.74,50029.0,210.0783,210.1246,208.3805,208.5011,50029.0
2022-05-18 13:30:00,224.66,224.85,224.08,224.51,88691.0,208.4269,208.6031,207.8888,208.2877,88691.0
2022-05-18 14:00:00,224.6,225.6,224.19,225.58,68634.0,208.3712,209.299,207.9908,209.2804,68634.0
2022-05-18 14:30:00,225.61,225.62,224.55,225.19,118062.0,209.3082,209.3175,208.3248,208.9186,118062.0
2022-05-18 15:00:00,225.19,225.82,224.57,224.67,85019.0,208.9186,209.5031,208.3434,208.4361,85019.0
2022-05-18 15:30:00,224.63,225.6,224.22,225.16,341818.0,208.399,209.299,208.0187,208.8907,341818.0
2022-05-19 09:30:00,219.43,219.98,216.8,218.82,510347.0,203.5748,204.085,201.1348,203.0089,510347.0
2022-05-19 10:00:00,218.75,219.37,215.53,215.97,229531.0,202.9439,203.5191,199.9566,200.3648,229531.0
2022-05-19 10:30:00,215.97,216.56,213.19,213.63,242225.0,200.3648,200.9121,197.7857,198.1939,242225.0
2022-05-19 11:00:00,213.71,215.22,212.72,215.16,168047.0,198.2681,199.669,197.3496,199.6133,168047.0
2022-05-19 11:30:00,215.14,218.85,215.14,217.77,264544.0,199.5948,203.0367,199.5948,202.0347,264544.0
2022-05-19 12:00:00,217.82,217.92,215.77,216.45,89199.0,202.0811,202.1739,200.1792,200.8101,89199.0
2022-05-19 12:30:00,216.52,216.72,215.31,216.72,212664.0,200.875,201.0606,199.7525,201.0606,212664.0
2022-05-19 13:00:00,216.79,217.45,216.09,217.01,67546.0,201.1255,201.7378,200.4761,201.3296,67546.0
2022-05-19 13:30:00,217.09,220.3,217.04,219.63,191518.0,201.4039,204.3819,201.3575,203.7603,191518.0
2022-05-19 14:00:00,219.5,219.54,218.13,218.57,188934.0,203.6397,203.6768,202.3687,202.7769,188934.0
2022-05-19 14:30:00,218.49,218.93,217.44,218.87,121412.0,202.7027,203.1109,201.7286,203.0552,121412.0
2022-05-19 15:00:00,218.87,219.52,216.55,216.91,130024.0,203.0552,203.6583,200.9029,201.2369,130024.0
2022-05-19 15:30:00,216.91,217.15,216.13,216.38,488764.0,201.2369,201.4595,200.5132,200.7452,488764.0
2022-05-20 09:30:00,216.0,217.45,215.22,215.86,269684.0,200.3926,201.7378,199.669,200.2627,269684.0
2022-05-20 10:00:00,215.79,216.73,214.94,215.88,241555.0,200.1978,201.0699,199.4092,200.2813,241555.0
2022-05-20 10:30:00,215.77,216.09,213.59,213.92,191139.0,200.1792,200.4761,198.1568,198.4629,191139.0
2022-05-20 11:00:00,213.94,214.07,210.24,211.59,267316.0,198.4815,198.6021,195.0488,196.3013,267316.0
2022-05-20 11:30:00,211.53,212.71,211.2,212.32,122760.0,196.2456,197.3403,195.9394,196.9785,122760.0
2022-05-20 12:00:00,212.35,213.14,211.2,212.25,113822.0,197.0063,197.7393,195.9394,196.9136,113822.0
2022-05-20 12:30:00,212.23,212.4,210.95,211.68,78918.0,196.895,197.0527,195.7075,196.3848,78918.0
2022-05-20 13:00:00,211.7,211.8,210.4,210.53,82742.0,196.4033,196.4961,195.1972,195.3179,82742.0
2022-05-20 13:30:00,210.49,212.28,210.44,211.54,99803.0,195.2807,196.9414,195.2344,196.2549,99803.0
2022-05-20 14:00:00,211.55,211.64,210.4,210.98,92270.0,196.2642,196.3477,195.1972,195.7353,92270.0
2022-05-20 14:30:00,210.98,211.79,210.33,211.22,111827.0,195.7353,196.4868,195.1323,195.958,111827.0
2022-05-20 15:00:00,211.25,211.53,210.43,211.46,113091.0,195.9858,196.2456,195.2251,196.1807,113091.0
2022-05-20 15:30:00,211.49,213.83,211.09,213.58,305333.0,196.2085,198.3794,195.8374,198.1475,305333.0
2022-05-23 09:30:00,215.49,217.1,214.71,215.64,113036.0,199.9195,201.4131,199.1958,200.0586,113036.0
2022-05-23 10:00:00,215.87,216.28,214.33,216.19,137476.0,200.272,200.6524,198.8433,200.5689,137476.0
2022-05-23 10:30:00,216.22,216.63,215.54,215.91,213309.0,200.5967,200.9771,199.9659,200.3091,213309.0
2022-05-23 11:00:00,215.86,216.42,215.76,216.15,176401.0,200.2627,200.7823,200.17,200.5318,176401.0
2022-05-23 11:30:00,216.19,216.39,215.82,215.97,90037.0,200.5689,200.7544,200.2256,200.3648,90037.0
2022-05-23 12:00:00,216.0,216.38,215.31,215.42,75611.0,200.3926,200.7452,199.7525,199.8545,75611.0
2022-05-23 12:30:00,215.44,215.67,214.85,215.32,55948.0,199.8731,200.0865,199.3257,199.7617,55948.0
2022-05-23 13:00:00,215.4,215.46,214.41,215.23,53006.0,199.836,199.8916,198.9175,199.6783,53006.0
2022-05-23 13:30:00,215.18,216.0,215.12,215.48,78977.0,199.6319,200.3926,199.5762,199.9102,78977.0
2022-05-23 14:00:00,215.5,216.17,215.43,215.94,64697.0,199.9287,200.5503,199.8638,200.3369,64697.0
2022-05-23 14:30:00,215.98,216.23,215.64,215.86,121399.0,200.3741,200.606,200.0586,200.2627,121399.0
2022-05-23 15:00:00,215.92,216.89,215.89,216.49,127054.0,200.3184,201.2183,200.2906,200.8472,127054.0
2022-05-23 15:30:00,216.5,217.03,215.92,216.9,298506.0,200.8565,201.3482,200.3184,201.2276,298506.0
2022-05-24 09:30:00,215.75,215.75,213.44,214.72,142463.0,200.1607,200.1607,198.0176,199.2051,142463.0
2022-05-24 10:00:00,214.72,214.88,213.33,214.05,55001.0,199.2051,199.3535,197.9155,198.5835,55001.0
2022-05-24 10:30:00,213.99,214.31,213.27,214.26,71284.0,198.5278,198.8247,197.8599,198.7783,71284.0
2022-05-24 11:00:00,214.21,214.73,213.67,214.69,51669.0,198.732,199.2144,198.231,199.1773,51669.0
2022-05-24 11:30:00,214.67,215.56,214.17,215.31,43827.0,199.1587,199.9844,198.6948,199.7525,43827.0
2022-05-24 12:00:00,215.27,216.24,214.94,215.27,44403.0,199.7154,200.6153,199.4092,199.7154,44403.0
2022-05-24 12:30:00,215.34,215.75,214.53,215.3,36722.0,199.7803,200.1607,199.0288,199.7432,36722.0
2022-05-24 13:00:00,215.31,215.31,214.43,214.74,46140.0,199.7525,199.7525,198.9361,199.2237,46140.0
2022-05-24 13:30:00,214.68,215.39,214.35,215.09,38453.0,199.168,199.8267,198.8618,199.5484,38453.0
2022-05-24 14:00:00,215.11,216.18,214.43,215.86,101264.0,199.5669,200.5596,198.9361,200.2627,101264.0
2022-05-24 14:30:00,215.86,216.31,215.36,215.81,87294.0,200.2627,200.6802,199.7989,200.2163,87294.0
2022-05-24 15:00:00,215.83,216.72,215.8,216.68,80496.0,200.2349,201.0606,200.2071,201.0235,80496.0
2022-05-24 15:30:00,216.73,217.61,216.55,217.2,226384.0,201.0699,201.8863,200.9029,201.5059,226384.0
2022-05-25 09:30:00,217.68,219.02,216.75,218.11,113369.0,201.9512,203.1944,201.0884,202.3502,113369.0
2022-05-25 10:00:00,218.12,218.48,217.5,218.13,72016.0,202.3594,202.6934,201.7842,202.3687,72016.0
2022-05-25 10:30:00,218.22,218.95,217.73,218.63,58313.0,202.4522,203.1295,201.9976,202.8326,58313.0
2022-05-25 11:00:00,218.63,219.55,218.44,218.72,76017.0,202.8326,203.6861,202.6563,202.9161,76017.0
2022-05-25 11:30:00,218.68,218.68,217.09,217.2,65566.0,202.879,202.879,201.4039,201.5059,65566.0
2022-05-25 12:00:00,217.23,217.49,216.28,216.59,37231.0,201.5337,201.775,200.6524,200.94,37231.0
2022-05-25 12:30:00,216.68,216.73,216.08,216.37,23028.0,201.0235,201.0699,200.4668,200.7359,23028.0
2022-05-25 13:00:00,216.3,216.94,216.18,216.94,25858.0,200.6709,201.2647,200.5596,201.2647,25858.0
2022-05-25 13:30:00,216.92,216.98,215.98,216.32,33354.0,201.2461,201.3018,200.3741,200.6895,33354.0
2022-05-25 14:00:00,216.07,217.45,215.65,217.26,54790.0,200.4576,201.7378,200.0679,201.5616,54790.0
2022-05-25 14:30:00,217.29,217.81,217.04,217.44,70241.0,201.5894,202.0718,201.3575,201.7286,70241.0
2022-05-25 15:00:00,217.5,218.19,217.46,218.03,52458.0,201.7842,202.4244,201.7471,202.2759,52458.0
2022-05-25 15:30:00,218.06,218.45,217.07,217.57,177464.0,202.3038,202.6656,201.3853,201.8492,177464.0
2022-05-26 09:30:00,218.23,222.57,218.23,221.55,167623.0,202.4615,206.4879,202.4615,205.5416,167623.0
2022-05-26 10:00:00,221.6,221.79,220.77,221.38,66377.0,205.588,205.7642,204.818,205.3839,66377.0
2022-05-26 10:30:00,221.39,221.5,220.27,220.8,60820.0,205.3932,205.4952,204.3541,204.8458,60820.0
2022-05-26 11:00:00,220.76,221.68,220.59,221.68,53421.0,204.8087,205.6622,204.651,205.6622,53421.0
2022-05-26 11:30:00,221.7,221.9,221.02,221.6,44647.0,205.6808,205.8663,205.0499,205.588,44647.0
2022-05-26 12:00:00,221.57,221.87,221.18,221.61,40609.0,205.5601,205.8385,205.1983,205.5973,40609.0
2022-05-26 12:30:00,221.74,222.15,221.36,222.08,31162.0,205.7179,206.0982,205.3653,206.0333,31162.0
2022-05-26 13:00:00,222.05,222.38,221.91,221.99,37517.0,206.0055,206.3116,205.8756,205.9498,37517.0
2022-05-26 13:30:00,221.87,222.58,221.56,221.81,83257.0,205.8385,206.4972,205.5509,205.7828,83257.0
2022-05-26 14:00:00,221.79,221.97,221.41,221.69,41291.0,205.7642,205.9312,205.4117,205.6715,41291.0
2022-05-26 14:30:00,221.7,222.05,221.44,221.76,32767.0,205.6808,206.0055,205.4395,205.7364,32767.0
2022-05-26 15:00:00,221.75,221.94,221.34,221.73,64781.0,205.7271,205.9034,205.3468,205.7086,64781.0
2022-05-26 15:30:00,221.72,222.38,221.17,221.29,181433.0,205.6993,206.3116,205.189,205.3004,181433.0
2022-05-27 09:30:00,221.66,224.25,221.24,222.49,93988.0,206.8452,209.2621,206.4532,207.6197,93988.0
2022-05-27 10:00:00,222.46,222.48,220.93,222.02,70271.0,207.5917,207.6103,206.1639,207.1811,70271.0
2022-05-27 10:30:00,222.02,222.12,221.03,221.19,47758.0,207.1811,207.2744,206.2573,206.4066,47758.0
2022-05-27 11:00:00,221.26,221.8,221.18,221.21,63039.0,206.4719,206.9758,206.3972,206.4252,63039.0
2022-05-27 11:30:00,221.18,221.84,220.83,221.24,41285.0,206.3972,207.0131,206.0706,206.4532,41285.0
2022-05-27 12:00:00,221.18,222.44,221.05,222.37,53185.0,206.3972,207.573,206.2759,207.5077,53185.0
2022-05-27 12:30:00,222.32,222.39,221.31,221.54,32569.0,207.461,207.5264,206.5185,206.7332,32569.0
2022-05-27 13:00:00,221.65,222.1,221.4,221.49,30476.0,206.8358,207.2557,206.6025,206.6865,30476.0
2022-05-27 13:30:00,221.51,221.69,221.25,221.69,28090.0,206.7052,206.8732,206.4626,206.8732,28090.0
2022-05-27 14:00:00,221.63,221.8,221.31,221.51,22599.0,206.8172,206.9758,206.5185,206.7052,22599.0
2022-05-27 14:30:00,221.55,222.27,221.55,222.25,29851.0,206.7425,207.4144,206.7425,207.3957,29851.0
2022-05-27 15:00:00,222.31,222.87,222.23,222.58,49667.0,207.4517,207.9743,207.3771,207.7037,49667.0
2022-05-27 15:30:00,222.55,222.6,221.91,222.45,154531.0,207.6757,207.7223,207.0784,207.5824,154531.0
2022-05-31 09:30:00,221.73,221.78,219.27,220.82,164741.0,206.9105,206.9571,204.6149,206.0613,164741.0
2022-05-31 10:00:00,220.73,221.62,219.9,220.57,74809.0,205.9773,206.8078,205.2028,205.828,74809.0
2022-05-31 10:30:00,220.55,220.91,220.15,220.59,72325.0,205.8093,206.1453,205.4361,205.8467,72325.0
2022-05-31 11:00:00,220.46,220.94,219.75,220.21,73531.0,205.7254,206.1733,205.0628,205.4921,73531.0
2022-05-31 11:30:00,220.2,220.92,219.94,220.86,74422.0,205.4827,206.1546,205.2401,206.0986,74422.0
2022-05-31 12:00:00,220.88,221.48,220.62,221.09,69112.0,206.1173,206.6772,205.8747,206.3133,69112.0
2022-05-31 12:30:00,221.12,221.68,221.09,221.49,61289.0,206.3412,206.8638,206.3133,206.6865,61289.0
2022-05-31 13:00:00,221.46,221.61,220.61,220.87,50343.0,206.6585,206.7985,205.8653,206.108,50343.0
2022-05-31 13:30:00,220.84,221.71,220.82,221.66,87154.0,206.08,206.8918,206.0613,206.8452,87154.0
2022-05-31 14:00:00,221.63,221.63,221.1,221.35,128560.0,206.8172,206.8172,206.3226,206.5559,128560.0
2022-05-31 14:30:00,221.36,221.41,219.63,219.76,90852.0,206.5652,206.6119,204.9508,205.0721,90852.0
2022-05-31 15:00:00,219.81,220.32,219.33,220.12,96711.0,205.1188,205.5947,204.6709,205.4081,96711.0
2022-05-31 15:30:00,220.12,220.94,219.45,219.88,422501.0,205.4081,206.1733,204.7829,205.1841,422501.0
2022-06-01 09:30:00,221.17,222.53,220.74,221.45,208457.0,206.3879,207.657,205.9866,206.6492,208457.0
2022-06-01 10:00:00,221.36,222.02,220.31,220.71,98206.0,206.5652,207.1811,205.5854,205.9586,98206.0
2022-06-01 10:30:00,220.71,221.43,220.51,220.63,100916.0,205.9586,206.6305,205.772,205.884,100916.0
2022-06-01 11:00:00,220.62,220.88,219.92,220.36,81500.0,205.8747,206.1173,205.2214,205.632,81500.0
2022-06-01 11:30:00,220.31,220.59,219.93,220.01,51790.0,205.5854,205.8467,205.2308,205.3054,51790.0
2022-06-01 12:00:00,220.01,220.68,219.95,220.26,53350.0,205.3054,205.9307,205.2494,205.5387,53350.0
2022-06-01 12:30:00,220.3,220.58,219.94,220.45,68114.0,205.5761,205.8373,205.2401,205.716,68114.0
2022-06-01 13:00:00,220.44,221.22,220.34,221.1,75318.0,205.7067,206.4346,205.6134,206.3226,75318.0
2022-06-01 13:30:00,221.06,221.61,221.06,221.38,77526.0,206.2853,206.7985,206.2853,206.5839,77526.0
2022-06-01 14:00:00,221.19,221.98,221.14,221.74,73704.0,206.4066,207.1438,206.3599,206.9198,73704.0
2022-06-01 14:30:00,221.68,222.45,221.66,222.0,78861.0,206.8638,207.5824,206.8452,207.1624,78861.0
2022-06-01 15:00:00,222.02,222.44,221.63,222.28,99347.0,207.1811,207.573,206.8172,207.4237,99347.0
2022-06-01 15:30:00,222.25,222.59,221.2,221.21,235605.0,207.3957,207.713,206.4159,206.4252,235605.0
2022-06-02 09:30:00,222.92,223.74,221.93,222.3,78719.0,208.0209,208.7861,207.0971,207.4424,78719.0
2022-06-02 10:00:00,222.15,222.67,220.61,221.28,62385.0,207.3024,207.7877,205.8653,206.4906,62385.0
2022-06-02 10:30:00,221.24,222.56,221.11,222.47,69421.0,206.4532,207.685,206.3319,207.601,69421.0
2022-06-02 11:00:00,222.45,223.17,222.31,222.64,56029.0,207.5824,208.2542,207.4517,207.7597,56029.0
2022-06-02 11:30:00,222.68,223.47,222.3,222.9,50980.0,207.797,208.5342,207.4424,208.0023,50980.0
2022-06-02 12:00:00,222.9,223.21,222.85,223.13,35221.0,208.0023,208.2916,207.9556,208.2169,35221.0
2022-06-02 12:30:00,223.14,223.48,222.72,223.23,87941.0,208.2262,208.5435,207.8343,208.3102,87941.0
2022-06-02 13:00:00,223.29,223.35,222.79,223.13,45200.0,208.3662,208.4222,207.8996,208.2169,45200.0
2022-06-02 13:30:00,223.15,223.71,223.03,223.11,41456.0,208.2356,208.7581,208.1236,208.1982,41456.0
2022-06-02 14:00:00,223.1,223.85,222.96,223.4,53987.0,208.1889,208.8888,208.0583,208.4689,53987.0
2022-06-02 14:30:00,223.41,224.06,223.4,223.66,52236.0,208.4782,209.0847,208.4689,208.7115,52236.0
2022-06-02 15:00:00,223.66,224.72,223.55,224.59,116901.0,208.7115,209.7006,208.6088,209.5793,116901.0
2022-06-02 15:30:00,224.56,225.89,224.54,225.37,317927.0,209.5513,210.7924,209.5327,210.3072,317927.0
2022-06-03 09:30:00,223.81,225.18,223.19,224.79,116825.0,208.8515,210.1299,208.2729,209.766,116825.0
2022-06-03 10:00:00,224.81,225.32,224.47,224.66,50782.0,209.7846,210.2605,209.4673,209.6446,50782.0
2022-06-03 10:30:00,224.71,225.0,223.67,224.07,47098.0,209.6913,209.9619,208.7208,209.0941,47098.0
2022-06-03 11:00:00,223.99,224.04,222.34,222.46,112246.0,209.0194,209.0661,207.4797,207.5917,112246.0
2022-06-03 11:30:00,222.43,222.94,221.88,222.93,65434.0,207.5637,208.0396,207.0505,208.0303,65434.0
2022-06-03 12:00:00,222.9,223.49,222.59,223.49,43271.0,208.0023,208.5528,207.713,208.5528,43271.0
2022-06-03 12:30:00,223.47,224.18,223.47,224.16,40696.0,208.5342,209.1967,208.5342,209.1781,40696.0
2022-06-03 13:00:00,224.1,224.41,223.25,223.91,39625.0,209.1221,209.4114,208.3289,208.9448,39625.0
2022-06-03 13:30:00,223.89,224.1,223.44,223.99,58826.0,208.9261,209.1221,208.5062,209.0194,58826.0
2022-06-03 14:00:00,223.94,224.58,223.73,224.58,48901.0,208.9728,209.57,208.7768,209.57,48901.0
2022-06-03 14:30:00,224.58,224.6,223.86,224.17,42722.0,209.57,209.5887,208.8981,209.1874,42722.0
2022-06-03 15:00:00,224.14,224.36,223.56,224.16,45016.0,209.1594,209.3647,208.6182,209.1781,45016.0
2022-06-03 15:30:00,224.12,224.54,223.6,224.0,242761.0,209.1407,209.5327,208.6555,209.0288,242761.0
2022-06-06 09:30:00,225.34,226.29,224.11,225.56,72896.0,210.2792,211.1657,209.1314,210.4845,72896.0
2022-06-06 10:00:00,225.67,226.35,225.54,225.83,84938.0,210.5871,211.2217,210.4658,210.7364,84938.0
2022-06-06 10:30:00,225.82,226.27,225.43,226.02,71481.0,210.7271,211.147,210.3632,210.9138,71481.0
2022-06-06 11:00:00,226.07,226.18,225.04,225.6,83350.0,210.9604,211.0631,209.9992,210.5218,83350.0
2022-06-06 11:30:00,225.58,226.16,225.35,225.51,42623.0,210.5032,211.0444,210.2885,210.4378,42623.0
2022-06-06 12:00:00,225.59,225.59,224.6,224.87,36993.0,210.5125,210.5125,209.5887,209.8406,36993.0
2022-06-06 12:30:00,224.84,225.61,224.64,225.41,37414.0,209.8126,210.5312,209.626,210.3445,37414.0
2022-06-06 13:00:00,225.4,225.68,225.0,225.16,43048.0,210.3352,210.5965,209.9619,210.1112,43048.0
2022-06-06 13:30:00,225.13,225.67,225.12,225.41,45076.0,210.0832,210.5871,210.0739,210.3445,45076.0
2022-06-06 14:00:00,225.4,225.4,224.32,224.73,44455.0,210.3352,210.3352,209.3274,209.71,44455.0
2022-06-06 14:30:00,224.67,225.38,224.66,225.29,60678.0,209.654,210.3165,209.6446,210.2325,60678.0
2022-06-06 15:00:00,225.26,225.44,224.71,224.87,66668.0,210.2045,210.3725,209.6913,209.8406,66668.0
2022-06-06 15:30:00,224.84,225.45,224.76,225.07,164092.0,209.8126,210.3818,209.738,210.0272,164092.0
2022-06-07 09:30:00,218.92,223.42,217.2,223.2,611415.0,204.2883,208.4875,202.6832,208.2822,611415.0
2022-06-07 10:00:00,223.26,226.68,222.34,226.31,185029.0,208.3382,211.5296,207.4797,211.1844,185029.0
2022-06-07 10:30:00,226.35,227.53,225.87,226.29,93761.0,211.2217,212.3228,210.7738,211.1657,93761.0
2022-06-07 11:00:00,226.31,227.24,226.31,227.12,83209.0,211.1844,212.0522,211.1844,211.9402,83209.0
2022-06-07 11:30:00,227.13,228.25,226.31,226.51,73835.0,211.9496,212.9947,211.1844,211.371,73835.0
2022-06-07 12:00:00,226.51,226.91,226.24,226.68,38049.0,211.371,211.7443,211.119,211.5296,38049.0
2022-06-07 12:30:00,226.71,228.21,226.61,228.17,53949.0,211.5576,212.9574,211.4643,212.9201,53949.0
2022-06-07 13:00:00,228.2,228.59,227.76,228.1,63443.0,212.948,213.312,212.5375,212.8547,63443.0
2022-06-07 13:30:00,228.11,228.41,227.78,227.95,41732.0,212.8641,213.144,212.5561,212.7148,41732.0
2022-06-07 14:00:00,227.9,228.37,227.78,228.36,61277.0,212.6681,213.1067,212.5561,213.0974,61277.0
2022-06-07 14:30:00,228.39,228.73,227.05,227.42,85151.0,213.1253,213.4426,211.8749,212.2202,85151.0
2022-06-07 15:00:00,227.44,228.2,227.38,228.17,74482.0,212.2388,212.948,212.1829,212.9201,74482.0
2022-06-07 15:30:00,228.25,229.06,227.83,228.73,256787.0,212.9947,213.7506,212.6028,213.4426,256787.0
2022-06-08 09:30:00,225.58,225.85,222.53,224.21,224323.0,210.5032,210.7551,207.657,209.2247,224323.0
2022-06-08 10:00:00,224.37,224.46,220.52,221.38,113925.0,209.374,209.458,205.7813,206.5839,113925.0
2022-06-08 10:30:00,221.34,222.29,221.07,221.9,86974.0,206.5465,207.433,206.2946,207.0691,86974.0
2022-06-08 11:00:00,221.93,223.48,221.18,223.31,72564.0,207.0971,208.5435,206.3972,208.3849,72564.0
2022-06-08 11:30:00,223.32,223.4,222.48,222.7,36404.0,208.3942,208.4689,207.6103,207.8156,36404.0
2022-06-08 12:00:00,222.66,223.18,221.61,221.76,35581.0,207.7783,208.2636,206.7985,206.9385,35581.0
2022-06-08 12:30:00,221.83,221.88,220.62,220.98,53526.0,207.0038,207.0505,205.8747,206.2106,53526.0
2022-06-08 13:00:00,220.93,221.7,220.77,220.88,35377.0,206.1639,206.8825,206.0146,206.1173,35377.0
2022-06-08 13:30:00,220.86,220.91,220.0,220.47,63649.0,206.0986,206.1453,205.2961,205.7347,63649.0
2022-06-08 14:00:00,220.44,221.01,220.22,220.79,55927.0,205.7067,206.2386,205.5014,206.0333,55927.0
2022-06-08 14:30:00,220.71,221.25,220.39,221.01,37290.0,205.9586,206.4626,205.66,206.2386,37290.0
2022-06-08 15:00:00,221.0,221.9,220.82,221.81,125104.0,206.2293,207.0691,206.0613,206.9851,125104.0
2022-06-08 15:30:00,221.85,222.14,220.86,221.63,270208.0,207.0225,207.2931,206.0986,206.8172,270208.0
2022-06-09 09:30:00,220.57,222.05,219.14,221.65,100517.0,205.828,207.2091,204.4936,206.8358,100517.0
2022-06-09 10:00:00,221.77,221.81,220.51,220.97,38877.0,206.9478,206.9851,205.772,206.2013,38877.0
2022-06-09 10:30:00,221.08,221.37,220.34,221.09,36558.0,206.3039,206.5745,205.6134,206.3133,36558.0
2022-06-09 11:00:00,221.15,221.38,220.39,221.04,37016.0,206.3692,206.5839,205.66,206.2666,37016.0
2022-06-09 11:30:00,221.03,221.76,220.88,221.42,38218.0,206.2573,206.9385,206.1173,206.6212,38218.0
2022-06-09 12:00:00,221.38,221.64,220.71,221.39,38031.0,206.5839,206.8265,205.9586,206.5932,38031.0
2022-06-09 12:30:00,221.47,222.03,221.23,221.92,42430.0,206.6679,207.1904,206.4439,207.0878,42430.0
2022-06-09 13:00:00,222.04,222.39,221.22,221.29,38216.0,207.1998,207.5264,206.4346,206.4999,38216.0
2022-06-09 13:30:00,221.23,221.43,220.86,221.37,29668.0,206.4439,206.6305,206.0986,206.5745,29668.0
2022-06-09 14:00:00,221.32,221.32,220.42,220.61,43033.0,206.5279,206.5279,205.688,205.8653,43033.0
2022-06-09 14:30:00,220.53,220.54,218.03,218.47,157648.0,205.7907,205.8,203.4578,203.8684,157648.0
2022-06-09 15:00:00,218.45,218.59,217.81,218.13,102356.0,203.8497,203.9803,203.2525,203.5511,102356.0
2022-06-09 15:30:00,218.1,218.47,216.68,216.74,266609.0,203.5231,203.8684,202.198,202.254,266609.0
2022-06-10 09:30:00,213.83,215.16,211.56,212.9,163583.0,199.5385,200.7796,197.4202,198.6706,163583.0
2022-06-10 10:00:00,212.91,213.04,210.72,210.72,79421.0,198.68,198.8013,196.6363,196.6363,79421.0
2022-06-10 10:30:00,210.75,212.35,210.73,210.92,72017.0,196.6643,198.1574,196.6457,196.823,72017.0
2022-06-10 11:00:00,210.93,211.19,210.14,210.19,75310.0,196.8323,197.0749,196.0951,196.1418,75310.0
2022-06-10 11:30:00,210.14,211.61,210.01,211.45,101422.0,196.0951,197.4669,195.9738,197.3175,101422.0
2022-06-10 12:00:00,211.49,212.21,210.31,210.53,106970.0,197.3549,198.0268,196.2537,196.459,106970.0
2022-06-10 12:30:00,210.55,211.08,210.36,210.79,68427.0,196.4777,196.9723,196.3004,196.7017,68427.0
2022-06-10 13:00:00,210.81,211.18,210.16,211.14,49781.0,196.7203,197.0656,196.1138,197.0283,49781.0
2022-06-10 13:30:00,211.21,211.98,210.7,211.38,65683.0,197.0936,197.8121,196.6177,197.2522,65683.0
2022-06-10 14:00:00,211.37,212.07,211.05,211.58,54253.0,197.2429,197.8961,196.9443,197.4389,54253.0
2022-06-10 14:30:00,211.73,212.61,211.51,212.55,58523.0,197.5788,198.4,197.3735,198.344,58523.0
2022-06-10 15:00:00,212.54,213.0,211.64,212.42,86966.0,198.3347,198.764,197.4949,198.2227,86966.0
2022-06-10 15:30:00,212.38,212.69,211.0,211.01,285628.0,198.1854,198.4747,196.8976,196.907,285628.0
2022-06-13 09:30:00,207.5,208.49,206.09,207.95,212005.0,193.6316,194.5554,192.3158,194.0515,212005.0
2022-06-13 10:00:00,207.95,208.29,206.05,206.23,86228.0,194.0515,194.3688,192.2785,192.4464,86228.0
2022-06-13 10:30:00,206.3,206.57,204.83,205.2,80209.0,192.5118,192.7637,191.14,191.4853,80209.0
2022-06-13 11:00:00,205.16,206.32,204.21,205.91,92027.0,191.4479,192.5304,190.5614,192.1478,92027.0
2022-06-13 11:30:00,205.88,206.81,205.36,206.63,53669.0,192.1198,192.9877,191.6346,192.8197,53669.0
2022-06-13 12:00:00,206.66,207.52,206.38,207.25,50652.0,192.8477,193.6502,192.5864,193.3983,50652.0
2022-06-13 12:30:00,207.15,207.97,206.91,207.15,51626.0,193.3049,194.0701,193.081,193.3049,51626.0
2022-06-13 13:00:00,207.12,207.24,206.73,207.2,57441.0,193.2769,193.3889,192.913,193.3516,57441.0
2022-06-13 13:30:00,207.23,208.68,206.72,208.52,99908.0,193.3796,194.7327,192.9037,194.5834,99908.0
2022-06-13 14:00:00,208.52,209.28,207.97,209.16,88009.0,194.5834,195.2926,194.0701,195.1806,88009.0
2022-06-13 14:30:00,209.15,209.7,208.58,208.85,150877.0,195.1713,195.6845,194.6394,194.8913,150877.0
2022-06-13 15:00:00,208.84,209.58,207.76,207.85,191981.0,194.882,195.5725,193.8742,193.9582,191981.0
2022-06-13 15:30:00,207.84,208.55,207.06,208.24,343894.0,193.9488,194.6114,193.221,194.3221,343894.0
2022-06-14 09:30:00,209.54,212.26,209.28,211.17,187017.0,195.5352,198.0734,195.2926,197.0563,187017.0
2022-06-14 10:00:00,211.14,212.11,210.03,210.03,100974.0,197.0283,197.9334,195.9925,195.9925,100974.0
2022-06-14 10:30:00,210.01,210.43,209.53,209.81,90511.0,195.9738,196.3657,195.5259,195.7872,90511.0
2022-06-14 11:00:00,209.85,210.23,207.83,208.27,69096.0,195.8245,196.1791,193.9395,194.3501,69096.0
2022-06-14 11:30:00,208.28,209.04,208.1,208.91,77099.0,194.3594,195.0686,194.1914,194.9473,77099.0
2022-06-14 12:00:00,208.89,208.91,207.91,208.61,84396.0,194.9286,194.9473,194.0141,194.6674,84396.0
2022-06-14 12:30:00,208.61,208.86,208.08,208.73,70228.0,194.6674,194.9007,194.1728,194.7793,70228.0
2022-06-14 13:00:00,208.75,209.78,208.17,209.08,63933.0,194.798,195.7592,194.2568,195.106,63933.0
2022-06-14 13:30:00,209.04,209.07,207.88,208.33,80145.0,195.0686,195.0966,193.9862,194.4061,80145.0
2022-06-14 14:00:00,208.37,209.08,208.33,208.53,70664.0,194.4434,195.106,194.4061,194.5927,70664.0
2022-06-14 14:30:00,208.53,209.32,208.13,208.29,100326.0,194.5927,195.3299,194.2194,194.3688,100326.0
2022-06-14 15:00:00,208.19,208.49,207.58,208.44,96178.0,194.2754,194.5554,193.7062,194.5087,96178.0
2022-06-14 15:30:00,208.43,209.39,208.32,208.74,252199.0,194.4994,195.3952,194.3967,194.7887,252199.0
2022-06-15 09:30:00,211.15,213.01,209.09,212.52,109610.0,197.0376,198.7733,195.1153,198.316,109610.0
2022-06-15 10:00:00,212.35,212.36,211.25,211.25,70927.0,198.1574,198.1667,197.1309,197.1309,70927.0
2022-06-15 10:30:00,211.33,211.46,209.76,210.24,59439.0,197.2056,197.3269,195.7405,196.1884,59439.0
2022-06-15 11:00:00,210.3,210.3,208.68,209.37,60640.0,196.2444,196.2444,194.7327,195.3766,60640.0
2022-06-15 11:30:00,209.26,209.36,208.53,208.93,57525.0,195.2739,195.3672,194.5927,194.966,57525.0
2022-06-15 12:00:00,208.88,209.62,208.84,209.22,51948.0,194.9193,195.6099,194.882,195.2366,51948.0
2022-06-15 12:30:00,209.23,209.44,208.48,208.6,59805.0,195.2459,195.4419,194.5461,194.658,59805.0
2022-06-15 13:00:00,208.57,209.03,208.57,208.91,51140.0,194.63,195.0593,194.63,194.9473,51140.0
2022-06-15 13:30:00,208.92,209.39,208.25,208.98,72153.0,194.9566,195.3952,194.3314,195.0126,72153.0
2022-06-15 14:00:00,209.0,210.17,207.96,208.23,83632.0,195.0313,196.1231,194.0608,194.3128,83632.0
2022-06-15 14:30:00,208.34,211.46,207.05,209.52,107286.0,194.4154,197.3269,193.2116,195.5165,107286.0
2022-06-15 15:00:00,209.53,211.73,209.32,211.73,100290.0,195.5259,197.5788,195.3299,197.5788,100290.0
2022-06-15 15:30:00,211.73,212.45,209.72,209.9,248684.0,197.5788,198.2507,195.7032,195.8711,248684.0
2022-06-16 09:30:00,205.74,209.43,205.32,208.78,154465.0,191.9892,195.4326,191.5973,194.826,154465.0
2022-06-16 10:00:00,208.79,209.48,207.74,209.11,81220.0,194.8353,195.4792,193.8555,195.1339,81220.0
2022-06-16 10:30:00,208.98,209.19,207.67,207.74,63768.0,195.0126,195.2086,193.7902,193.8555,63768.0
2022-06-16 11:00:00,207.66,209.58,207.65,209.14,78365.0,193.7809,195.5725,193.7715,195.1619,78365.0
2022-06-16 11:30:00,209.18,209.26,208.26,208.73,84469.0,195.1993,195.2739,194.3408,194.7793,84469.0
2022-06-16 12:00:00,208.72,208.77,207.66,208.27,56421.0,194.77,194.8167,193.7809,194.3501,56421.0
2022-06-16 12:30:00,208.12,208.31,207.51,208.11,137505.0,194.2101,194.3874,193.6409,194.2008,137505.0
2022-06-16 13:00:00,208.16,208.85,208.05,208.67,107714.0,194.2474,194.8913,194.1448,194.7234,107714.0
2022-06-16 13:30:00,208.58,208.59,207.42,207.5,82892.0,194.6394,194.6487,193.5569,193.6316,82892.0
2022-06-16 14:00:00,207.51,207.86,207.15,207.31,120585.0,193.6409,193.9675,193.3049,193.4543,120585.0
2022-06-16 14:30:00,207.28,208.06,206.93,207.59,117524.0,193.4263,194.1541,193.0996,193.7155,117524.0
2022-06-16 15:00:00,207.54,208.77,207.42,208.36,142543.0,193.6689,194.8167,193.5569,194.4341,142543.0
2022-06-16 15:30:00,208.32,208.42,206.87,208.42,416893.0,194.3967,194.4901,193.0437,194.4901,416893.0
2022-06-17 09:30:00,208.15,209.24,206.96,208.81,755755.0,194.2381,195.2553,193.1276,194.854,755755.0
2022-06-17 10:00:00,208.88,208.99,207.0,207.36,83870.0,194.9193,195.022,193.165,193.5009,83870.0
2022-06-17 10:30:00,207.36,207.7,205.69,206.85,95986.0,193.5009,193.8182,191.9425,193.025,95986.0
2022-06-17 11:00:00,206.79,209.05,206.45,208.76,80357.0,192.969,195.078,192.6517,194.8073,80357.0
2022-06-17 11:30:00,208.84,209.03,207.58,207.88,78420.0,194.882,195.0593,193.7062,193.9862,78420.0
2022-06-17 12:00:00,207.86,207.86,206.7,206.83,69408.0,193.9675,193.9675,192.885,193.0063,69408.0
2022-06-17 12:30:00,206.83,206.92,206.02,206.5,56929.0,193.0063,193.0903,192.2505,192.6984,56929.0
2022-06-17 13:00:00,206.46,208.19,206.26,207.77,62187.0,192.6611,194.2754,192.4744,193.8835,62187.0
2022-06-17 13:30:00,207.79,208.17,207.12,207.47,47474.0,193.9022,194.2568,193.2769,193.6036,47474.0
2022-06-17 14:00:00,207.49,208.1,207.18,207.66,88476.0,193.6222,194.1914,193.3329,193.7809,88476.0
2022-06-17 14:30:00,207.56,208.27,207.08,207.4,87147.0,193.6875,194.3501,193.2396,193.5382,87147.0
2022-06-17 15:00:00,207.4,207.66,206.01,207.41,141148.0,193.5382,193.7809,192.2411,193.5476,141148.0
2022-06-17 15:30:00,207.35,208.08,206.42,206.45,433017.0,193.4916,194.1728,192.6237,192.6517,433017.0
2022-06-21 09:30:00,210.05,210.93,208.09,210.75,209037.0,196.0111,196.8323,194.1821,196.6643,209037.0
2022-06-21 10:00:00,210.8,211.19,209.89,210.99,133499.0,196.711,197.0749,195.8618,196.8883,133499.0
2022-06-21 10:30:00,211.07,211.24,210.15,210.44,54530.0,196.9629,197.1216,196.1044,196.3751,54530.0
2022-06-21 11:00:00,210.46,210.62,209.84,210.12,45133.0,196.3937,196.543,195.8152,196.0764,45133.0
2022-06-21 11:30:00,210.16,210.78,210.07,210.43,56614.0,196.1138,196.6923,196.0298,196.3657,56614.0
2022-06-21 12:00:00,210.48,210.86,210.35,210.83,31516.0,196.4124,196.767,196.2911,196.739,31516.0
2022-06-21 12:30:00,210.82,211.48,210.71,211.42,53593.0,196.7297,197.3455,196.627,197.2896,53593.0
2022-06-21 13:00:00,211.41,211.42,210.59,210.67,55993.0,197.2802,197.2896,196.515,196.5897,55993.0
2022-06-21 13:30:00,210.84,211.12,209.83,209.91,42980.0,196.7483,197.0096,195.8058,195.8805,42980.0
2022-06-21 14:00:00,209.9,210.44,209.35,209.67,70624.0,195.8711,196.3751,195.3579,195.6565,70624.0
2022-06-21 14:30:00,209.72,209.88,209.32,209.65,72720.0,195.7032,195.8525,195.3299,195.6379,72720.0
2022-06-21 15:00:00,209.64,210.17,209.41,210.17,85333.0,195.6285,196.1231,195.4139,196.1231,85333.0
2022-06-21 15:30:00,210.21,210.26,209.3,209.53,253764.0,196.1604,196.2071,195.3112,195.5259,253764.0
2022-06-22 09:30:00,207.0,208.53,206.51,208.14,132766.0,193.165,194.5927,192.7077,194.2288,132766.0
2022-06-22 10:00:00,208.22,209.66,207.8,209.22,106480.0,194.3034,195.6472,193.9115,195.2366,106480.0
2022-06-22 10:30:00,209.31,210.66,209.24,209.73,60990.0,195.3206,196.5804,195.2553,195.7125,60990.0
2022-06-22 11:00:00,209.7,210.58,209.06,210.26,69044.0,195.6845,196.5057,195.0873,196.2071,69044.0
2022-06-22 11:30:00,210.28,210.97,209.88,210.0,48108.0,196.2257,196.8696,195.8525,195.9645,48108.0
2022-06-22 12:00:00,210.12,210.99,209.99,210.72,51885.0,196.0764,196.8883,195.9551,196.6363,51885.0
2022-06-22 12:30:00,210.44,210.86,210.4,210.84,35408.0,196.3751,196.767,196.3377,196.7483,35408.0
2022-06-22 13:00:00,210.92,211.23,210.5,211.14,22355.0,196.823,197.1123,196.431,197.0283,22355.0
2022-06-22 13:30:00,211.05,211.13,210.5,210.87,48278.0,196.9443,197.0189,196.431,196.7763,48278.0
2022-06-22 14:00:00,210.91,211.11,210.19,210.2,39089.0,196.8136,197.0003,196.1418,196.1511,39089.0
2022-06-22 14:30:00,210.14,210.37,209.76,209.99,45087.0,196.0951,196.3097,195.7405,195.9551,45087.0
2022-06-22 15:00:00,210.06,210.22,209.55,209.65,56718.0,196.0205,196.1698,195.5445,195.6379,56718.0
2022-06-22 15:30:00,209.59,209.79,208.89,208.89,156583.0,195.5819,195.7685,194.9286,194.9286,156583.0
2022-06-23 09:30:00,209.72,211.35,209.26,210.23,118917.0,195.7032,197.2242,195.2739,196.1791,118917.0
2022-06-23 10:00:00,210.24,210.58,208.08,209.64,100771.0,196.1884,196.5057,194.1728,195.6285,100771.0
2022-06-23 10:30:00,209.75,210.42,209.27,209.89,133630.0,195.7312,196.3564,195.2833,195.8618,133630.0
2022-06-23 11:00:00,209.9,210.39,209.58,210.03,59651.0,195.8711,196.3284,195.5725,195.9925,59651.0
2022-06-23 11:30:00,210.1,210.19,209.17,209.39,310308.0,196.0578,196.1418,195.1899,195.3952,310308.0
2022-06-23 12:00:00,209.44,209.88,208.72,209.01,127468.0,195.4419,195.8525,194.77,195.0406,127468.0
2022-06-23 12:30:00,209.02,209.05,207.48,208.04,62060.0,195.05,195.078,193.6129,194.1355,62060.0
2022-06-23 13:00:00,207.99,208.59,207.66,208.21,56990.0,194.0888,194.6487,193.7809,194.2941,56990.0
2022-06-23 13:30:00,208.28,208.91,207.85,208.89,38180.0,194.3594,194.9473,193.9582,194.9286,38180.0
2022-06-23 14:00:00,208.86,209.03,208.32,208.64,47209.0,194.9007,195.0593,194.3967,194.6954,47209.0
2022-06-23 14:30:00,208.77,209.06,208.47,208.81,38413.0,194.8167,195.0873,194.5367,194.854,38413.0
2022-06-23 15:00:00,208.75,209.34,208.64,209.27,58399.0,194.798,195.3486,194.6954,195.2833,58399.0
2022-06-23 15:30:00,209.28,209.9,209.28,209.69,174110.0,195.2926,195.8711,195.2926,195.6752,174110.0
2022-06-24 09:30:00,210.06,213.96,210.06,213.65,124386.0,196.0205,199.6598,196.0205,199.3705,124386.0
2022-06-24 10:00:00,213.71,215.83,213.63,215.16,96304.0,199.4265,201.4048,199.3518,200.7796,96304.0
2022-06-24 10:30:00,215.18,216.35,215.07,216.11,81839.0,200.7983,201.8901,200.6956,201.6661,81839.0
2022-06-24 11:00:00,216.09,216.92,215.85,216.87,74501.0,201.6474,202.422,201.4235,202.3753,74501.0
2022-06-24 11:30:00,216.92,217.82,216.91,217.4,81025.0,202.422,203.2618,202.4126,202.8699,81025.0
2022-06-24 12:00:00,217.34,217.85,217.09,217.09,69152.0,202.8139,203.2898,202.5806,202.5806,69152.0
2022-06-24 12:30:00,217.07,217.19,215.98,215.99,60665.0,202.5619,202.6739,201.5448,201.5541,60665.0
2022-06-24 13:00:00,216.01,216.24,215.23,215.28,61446.0,201.5728,201.7874,200.8449,200.8916,61446.0
2022-06-24 13:30:00,215.28,215.46,214.98,215.07,36576.0,200.8916,201.0595,200.6116,200.6956,36576.0
2022-06-24 14:00:00,215.07,215.24,214.7,214.88,34088.0,200.6956,200.8542,200.3503,200.5183,34088.0
2022-06-24 14:30:00,214.88,215.72,214.88,215.63,38962.0,200.5183,201.3022,200.5183,201.2182,38962.0
2022-06-24 15:00:00,215.63,215.77,215.47,215.72,69851.0,201.2182,201.3488,201.0689,201.3022,69851.0
2022-06-24 15:30:00,215.7,216.02,215.31,215.89,352548.0,201.2835,201.5821,200.9196,201.4608,352548.0
2022-06-27 09:30:00,216.82,216.82,212.72,213.68,127670.0,202.3286,202.3286,198.5027,199.3985,127670.0
2022-06-27 10:00:00,213.68,214.61,213.06,213.82,109809.0,199.3985,200.2663,198.8199,199.5291,109809.0
2022-06-27 10:30:00,213.7,214.33,213.2,213.6,59077.0,199.4172,200.0051,198.9506,199.3239,59077.0
2022-06-27 11:00:00,213.64,214.11,213.24,213.77,91752.0,199.3612,199.7998,198.9879,199.4825,91752.0
2022-06-27 11:30:00,213.77,214.32,213.3,214.19,34406.0,199.4825,199.9957,199.0439,199.8744,34406.0
2022-06-27 12:00:00,214.15,214.67,213.86,214.17,28670.0,199.8371,200.3223,199.5665,199.8558,28670.0
2022-06-27 12:30:00,214.16,214.17,213.31,213.47,25588.0,199.8464,199.8558,199.0532,199.2025,25588.0
2022-06-27 13:00:00,213.48,213.76,213.01,213.25,41889.0,199.2119,199.4732,198.7733,198.9972,41889.0
2022-06-27 13:30:00,213.19,213.21,212.55,212.95,42124.0,198.9413,198.9599,198.344,198.7173,42124.0
2022-06-27 14:00:00,212.98,213.26,212.59,213.15,49153.0,198.7453,199.0066,198.3814,198.9039,49153.0
2022-06-27 14:30:00,213.16,213.77,213.1,213.19,35104.0,198.9133,199.4825,198.8573,198.9413,35104.0
2022-06-27 15:00:00,213.02,213.6,212.43,213.44,44961.0,198.7826,199.3239,198.2321,199.1745,44961.0
2022-06-27 15:30:00,213.38,214.06,213.07,213.91,203976.0,199.1186,199.7531,198.8293,199.6131,203976.0
2022-06-28 09:30:00,216.13,218.85,215.69,218.26,143979.0,201.6848,204.223,201.2742,203.6724,143979.0
2022-06-28 10:00:00,218.14,218.52,215.39,216.18,79359.0,203.5604,203.915,200.9942,201.7314,79359.0
2022-06-28 10:30:00,216.09,216.19,215.17,215.65,81933.0,201.6474,201.7407,200.7889,201.2368,81933.0
2022-06-28 11:00:00,215.64,216.1,215.17,215.69,124276.0,201.2275,201.6568,200.7889,201.2742,124276.0
2022-06-28 11:30:00,215.64,216.27,215.07,215.34,85313.0,201.2275,201.8154,200.6956,200.9476,85313.0
2022-06-28 12:00:00,215.31,216.02,215.23,215.93,52401.0,200.9196,201.5821,200.8449,201.4981,52401.0
2022-06-28 12:30:00,215.9,215.98,215.33,215.77,31384.0,201.4701,201.5448,200.9382,201.3488,31384.0
2022-06-28 13:00:00,215.74,215.79,214.53,215.18,30669.0,201.3208,201.3675,200.1917,200.7983,30669.0
2022-06-28 13:30:00,215.18,215.51,214.92,215.05,41440.0,200.7983,201.1062,200.5556,200.6769,41440.0
2022-06-28 14:00:00,215.08,215.39,214.25,214.39,52458.0,200.7049,200.9942,199.9304,200.0611,52458.0
2022-06-28 14:30:00,214.32,214.38,213.48,214.12,51824.0,199.9957,200.0517,199.2119,199.8091,51824.0
2022-06-28 15:00:00,214.08,214.11,213.47,213.77,58443.0,199.7718,199.7998,199.2025,199.4825,58443.0
2022-06-28 15:30:00,213.73,213.85,213.15,213.44,198604.0,199.4452,199.5571,198.9039,199.1745,198604.0
2022-06-29 09:30:00,214.03,214.03,210.46,211.96,125123.0,199.7251,199.7251,196.3937,197.7935,125123.0
2022-06-29 10:00:00,211.99,212.79,210.97,212.79,79506.0,197.8215,198.568,196.8696,198.568,79506.0
2022-06-29 10:30:00,212.79,213.43,212.24,212.42,85002.0,198.568,199.1652,198.0547,198.2227,85002.0
2022-06-29 11:00:00,212.42,213.13,211.76,212.23,82693.0,198.2227,198.8853,197.6068,198.0454,82693.0
2022-06-29 11:30:00,212.16,213.11,212.16,212.77,48528.0,197.9801,198.8666,197.9801,198.5493,48528.0
2022-06-29 12:00:00,212.75,212.93,212.12,212.13,67105.0,198.5307,198.6986,197.9428,197.9521,67105.0
2022-06-29 12:30:00,212.13,212.81,212.11,212.58,65773.0,197.9521,198.5867,197.9334,198.372,65773.0
2022-06-29 13:00:00,212.51,212.92,212.11,212.79,79446.0,198.3067,198.6893,197.9334,198.568,79446.0
2022-06-29 13:30:00,212.79,213.4,212.29,213.24,91002.0,198.568,199.1372,198.1014,198.9879,91002.0
2022-06-29 14:00:00,213.22,213.79,213.21,213.47,49830.0,198.9693,199.5012,198.9599,199.2025,49830.0
2022-06-29 14:30:00,213.49,213.56,212.91,212.95,54425.0,199.2212,199.2865,198.68,198.7173,54425.0
2022-06-29 15:00:00,212.95,213.65,212.73,213.56,59806.0,198.7173,199.3705,198.512,199.2865,59806.0
2022-06-29 15:30:00,213.51,213.51,212.74,212.99,254287.0,199.2399,199.2399,198.5213,198.7546,254287.0
2022-06-30 09:30:00,210.0,211.03,209.51,210.2,118789.0,195.9645,196.9256,195.5072,196.1511,118789.0
2022-06-30 10:00:00,210.16,210.38,209.5,209.9,48444.0,196.1138,196.3191,195.4979,195.8711,48444.0
2022-06-30 10:30:00,209.9,210.48,209.02,209.79,50458.0,195.8711,196.4124,195.05,195.7685,50458.0
2022-06-30 11:00:00,209.73,211.21,209.46,211.0,71125.0,195.7125,197.0936,195.4606,196.8976,71125.0
2022-06-30 11:30:00,211.04,211.87,210.92,211.78,50048.0,196.935,197.7095,196.823,197.6255,50048.0
2022-06-30 12:00:00,211.8,212.76,211.55,212.54,64070.0,197.6442,198.54,197.4109,198.3347,64070.0
2022-06-30 12:30:00,212.56,212.89,212.19,212.44,41172.0,198.3534,198.6613,198.0081,198.2414,41172.0
2022-06-30 13:00:00,212.48,212.79,211.54,212.12,30356.0,198.2787,198.568,197.4015,197.9428,30356.0
2022-06-30 13:30:00,212.2,212.92,212.15,212.78,36004.0,198.0174,198.6893,197.9708,198.5587,36004.0
2022-06-30 14:00:00,212.8,212.82,211.88,212.35,45029.0,198.5773,198.596,197.7188,198.1574,45029.0
2022-06-30 14:30:00,212.31,212.64,211.79,212.14,40161.0,198.1201,198.428,197.6348,197.9614,40161.0
2022-06-30 15:00:00,212.09,212.27,211.04,212.27,72457.0,197.9148,198.0827,196.935,198.0827,72457.0
2022-06-30 15:30:00,212.24,213.42,212.09,213.26,299055.0,198.0547,199.1559,197.9148,199.0066,299055.0
2022-07-01 09:30:00,212.5,216.17,212.42,215.44,108012.0,198.2974,201.7221,198.2227,201.0409,108012.0
2022-07-01 10:00:00,215.52,215.97,211.3,212.47,68745.0,201.1155,201.5355,197.1776,198.2694,68745.0
2022-07-01 10:30:00,212.39,213.61,211.98,213.22,112196.0,198.1947,199.3332,197.8121,198.9693,112196.0
2022-07-01 11:00:00,213.11,213.95,212.67,213.48,89838.0,198.8666,199.6505,198.456,199.2119,89838.0
2022-07-01 11:30:00,213.45,214.0,213.09,213.39,49450.0,199.1839,199.6971,198.8479,199.1279,49450.0
2022-07-01 12:00:00,213.41,213.93,213.18,213.65,40503.0,199.1466,199.6318,198.9319,199.3705,40503.0
2022-07-01 12:30:00,213.66,213.79,212.73,212.94,30537.0,199.3798,199.5012,198.512,198.708,30537.0
2022-07-01 13:00:00,212.86,213.5,212.56,213.42,26974.0,198.6333,199.2305,198.3534,199.1559,26974.0
2022-07-01 13:30:00,213.41,213.95,213.25,213.91,37005.0,199.1466,199.6505,198.9972,199.6131,37005.0
2022-07-01 14:00:00,213.92,215.43,213.92,215.06,49855.0,199.6225,201.0315,199.6225,200.6863,49855.0
2022-07-01 14:30:00,215.14,215.39,214.67,215.03,31156.0,200.7609,200.9942,200.3223,200.6583,31156.0
2022-07-01 15:00:00,215.1,215.57,214.64,215.22,46938.0,200.7236,201.1622,200.2943,200.8356,46938.0
2022-07-01 15:30:00,215.22,216.21,214.92,215.25,148890.0,200.8356,201.7594,200.5556,200.8636,148890.0
2022-07-05 09:30:00,213.19,213.21,210.67,210.8,93281.0,198.9413,198.9599,196.5897,196.711,93281.0
2022-07-05 10:00:00,210.86,211.27,209.89,210.63,49095.0,196.767,197.1496,195.8618,196.5524,49095.0
2022-07-05 10:30:00,210.68,211.07,209.36,209.67,52807.0,196.599,196.9629,195.3672,195.6565,52807.0
2022-07-05 11:00:00,209.65,210.58,209.17,210.17,43465.0,195.6379,196.5057,195.1899,196.1231,43465.0
2022-07-05 11:30:00,210.13,210.34,209.54,209.7,32959.0,196.0858,196.2817,195.5352,195.6845,32959.0
2022-07-05 12:00:00,209.72,209.78,208.54,209.0,39570.0,195.7032,195.7592,194.602,195.0313,39570.0
2022-07-05 12:30:00,209.0,209.1,208.15,208.17,36651.0,195.0313,195.1246,194.2381,194.2568,36651.0
2022-07-05 13:00:00,208.24,209.31,208.13,208.48,38905.0,194.3221,195.3206,194.2194,194.5461,38905.0
2022-07-05 13:30:00,208.51,208.75,207.67,207.95,153833.0,194.574,194.798,193.7902,194.0515,153833.0
2022-07-05 14:00:00,207.94,208.69,207.77,208.62,53144.0,194.0421,194.742,193.8835,194.6767,53144.0
2022-07-05 14:30:00,208.65,209.62,208.44,209.14,62977.0,194.7047,195.6099,194.5087,195.1619,62977.0
2022-07-05 15:00:00,209.13,210.0,208.88,209.89,61937.0,195.1526,195.9645,194.9193,195.8618,61937.0
2022-07-05 15:30:00,209.85,210.39,209.66,210.19,245410.0,195.8245,196.3284,195.6472,196.1418,245410.0
2022-07-06 09:30:00,209.5,212.58,209.5,209.59,123996.0,195.4979,198.372,195.4979,195.5819,123996.0
2022-07-06 10:00:00,209.58,210.44,208.98,210.18,79103.0,195.5725,196.3751,195.0126,196.1324,79103.0
2022-07-06 10:30:00,210.3,210.7,208.78,208.89,105696.0,196.2444,196.6177,194.826,194.9286,105696.0
2022-07-06 11:00:00,208.89,208.97,208.24,208.3,115415.0,194.9286,195.0033,194.3221,194.3781,115415.0
2022-07-06 11:30:00,208.27,208.32,207.53,208.2,88700.0,194.3501,194.3967,193.6595,194.2848,88700.0
2022-07-06 12:00:00,208.19,208.31,207.51,207.78,113517.0,194.2754,194.3874,193.6409,193.8928,113517.0
2022-07-06 12:30:00,207.83,208.49,207.71,208.4,87826.0,193.9395,194.5554,193.8275,194.4714,87826.0
2022-07-06 13:00:00,208.45,208.82,207.93,207.96,71179.0,194.5181,194.8633,194.0328,194.0608,71179.0
2022-07-06 13:30:00,207.99,208.3,207.69,207.71,121280.0,194.0888,194.3781,193.8089,193.8275,121280.0
2022-07-06 14:00:00,207.71,209.13,207.18,209.13,139169.0,193.8275,195.1526,193.3329,195.1526,139169.0
2022-07-06 14:30:00,209.21,210.39,209.13,209.8,80676.0,195.2273,196.3284,195.1526,195.7778,80676.0
2022-07-06 15:00:00,209.84,210.41,209.2,210.3,53957.0,195.8152,196.3471,195.2179,196.2444,53957.0
2022-07-06 15:30:00,210.31,210.52,209.15,209.7,177661.0,196.2537,196.4497,195.1713,195.6845,177661.0
2022-07-07 09:30:00,210.03,211.57,209.33,210.64,292785.0,195.9925,197.4295,195.3392,196.5617,292785.0
2022-07-07 10:00:00,210.59,210.59,208.78,209.62,82687.0,196.515,196.515,194.826,195.6099,82687.0
2022-07-07 10:30:00,209.74,210.8,209.73,210.25,60759.0,195.7218,196.711,195.7125,196.1978,60759.0
2022-07-07 11:00:00,210.27,210.87,210.07,210.56,64975.0,196.2164,196.7763,196.0298,196.487,64975.0
2022-07-07 11:30:00,210.64,210.96,210.38,210.83,36480.0,196.5617,196.8603,196.3191,196.739,36480.0
2022-07-07 12:00:00,210.87,211.31,210.7,211.15,46399.0,196.7763,197.1869,196.6177,197.0376,46399.0
2022-07-07 12:30:00,211.14,211.58,210.62,210.81,82703.0,197.0283,197.4389,196.543,196.7203,82703.0
2022-07-07 13:00:00,210.81,211.23,210.75,210.91,52323.0,196.7203,197.1123,196.6643,196.8136,52323.0
2022-07-07 13:30:00,210.93,211.65,210.84,211.55,37340.0,196.8323,197.5042,196.7483,197.4109,37340.0
2022-07-07 14:00:00,211.58,212.2,211.58,212.19,50410.0,197.4389,198.0174,197.4389,198.0081,50410.0
2022-07-07 14:30:00,212.18,212.62,212.03,212.62,47105.0,197.9988,198.4094,197.8588,198.4094,47105.0
2022-07-07 15:00:00,212.64,213.22,212.57,212.73,57684.0,198.428,198.9693,198.3627,198.512,57684.0
2022-07-07 15:30:00,212.71,212.99,212.33,212.64,169028.0,198.4933,198.7546,198.1387,198.428,169028.0
2022-07-08 09:30:00,212.06,213.08,206.72,206.79,112852.0,197.8868,198.8386,192.9037,192.969,112852.0
2022-07-08 10:00:00,206.71,207.88,205.65,207.88,114179.0,192.8944,193.9862,191.9052,193.9862,114179.0
2022-07-08 10:30:00,207.85,208.08,207.11,207.83,85470.0,193.9582,194.1728,193.2676,193.9395,85470.0
2022-07-08 11:00:00,207.83,209.19,207.62,209.18,71947.0,193.9395,195.2086,193.7435,195.1993,71947.0
2022-07-08 11:30:00,209.17,209.38,207.7,207.98,84585.0,195.1899,195.3859,193.8182,194.0795,84585.0
2022-07-08 12:00:00,207.96,209.14,207.96,208.76,50331.0,194.0608,195.1619,194.0608,194.8073,50331.0
2022-07-08 12:30:00,208.8,208.9,208.05,208.08,38950.0,194.8447,194.938,194.1448,194.1728,38950.0
2022-07-08 13:00:00,208.13,209.21,208.13,209.21,33736.0,194.2194,195.2273,194.2194,195.2273,33736.0
2022-07-08 13:30:00,209.21,209.65,208.96,209.41,46000.0,195.2273,195.6379,194.994,195.4139,46000.0
2022-07-08 14:00:00,209.46,209.85,209.4,209.84,28554.0,195.4606,195.8245,195.4046,195.8152,28554.0
2022-07-08 14:30:00,209.87,210.27,209.67,210.03,32585.0,195.8432,196.2164,195.6565,195.9925,32585.0
2022-07-08 15:00:00,209.98,210.27,209.84,209.84,42847.0,195.9458,196.2164,195.8152,195.8152,42847.0
2022-07-08 15:30:00,209.87,210.21,209.57,209.69,203076.0,195.8432,196.1604,195.5632,195.6752,203076.0
2022-07-11 09:30:00,208.81,210.44,208.24,210.38,97014.0,194.854,196.3751,194.3221,196.3191,97014.0
2022-07-11 10:00:00,210.31,211.05,209.97,210.43,52135.0,196.2537,196.9443,195.9365,196.3657,52135.0
2022-07-11 10:30:00,210.38,210.95,209.47,209.64,62769.0,196.3191,196.851,195.4699,195.6285,62769.0
2022-07-11 11:00:00,209.57,210.52,209.57,210.47,59673.0,195.5632,196.4497,195.5632,196.403,59673.0
2022-07-11 11:30:00,210.49,210.49,209.86,210.18,48103.0,196.4217,196.4217,195.8338,196.1324,48103.0
2022-07-11 12:00:00,210.19,210.29,209.87,210.12,53803.0,196.1418,196.2351,195.8432,196.0764,53803.0
2022-07-11 12:30:00,210.08,210.53,210.03,210.5,44854.0,196.0391,196.459,195.9925,196.431,44854.0
2022-07-11 13:00:00,210.48,211.11,210.27,210.66,51354.0,196.4124,197.0003,196.2164,196.5804,51354.0
2022-07-11 13:30:00,210.66,211.12,210.59,210.65,44936.0,196.5804,197.0096,196.515,196.571,44936.0
2022-07-11 14:00:00,210.61,210.63,210.04,210.09,47422.0,196.5337,196.5524,196.0018,196.0484,47422.0
2022-07-11 14:30:00,210.09,210.59,209.99,209.99,72004.0,196.0484,196.515,195.9551,195.9551,72004.0
2022-07-11 15:00:00,209.98,210.08,209.22,209.63,67315.0,195.9458,196.0391,195.2366,195.6192,67315.0
2022-07-11 15:30:00,209.6,210.02,209.13,209.94,201037.0,195.5912,195.9831,195.1526,195.9085,201037.0
2022-07-12 09:30:00,206.48,208.67,205.1,207.52,202899.0,192.6797,194.7234,191.392,193.6502,202899.0
2022-07-12 10:00:00,207.37,207.38,205.62,206.03,87828.0,193.5102,193.5196,191.8772,192.2598,87828.0
2022-07-12 10:30:00,206.06,206.77,205.91,206.07,105850.0,192.2878,192.9503,192.1478,192.2971,105850.0
2022-07-12 11:00:00,206.09,206.83,205.5,206.8,95315.0,192.3158,193.0063,191.7652,192.9783,95315.0
2022-07-12 11:30:00,206.8,206.94,205.64,206.22,78194.0,192.9783,193.109,191.8959,192.4371,78194.0
2022-07-12 12:00:00,206.24,206.58,205.89,206.41,80706.0,192.4558,192.773,192.1292,192.6144,80706.0
2022-07-12 12:30:00,206.4,206.98,205.91,206.76,122678.0,192.6051,193.1463,192.1478,192.941,122678.0
2022-07-12 13:00:00,206.71,206.78,206.11,206.2,55775.0,192.8944,192.9597,192.3345,192.4184,55775.0
2022-07-12 13:30:00,206.2,206.96,206.18,206.89,52604.0,192.4184,193.1276,192.3998,193.0623,52604.0
2022-07-12 14:00:00,206.91,207.54,206.91,207.07,61170.0,193.081,193.6689,193.081,193.2303,61170.0
2022-07-12 14:30:00,207.12,207.26,206.67,206.69,62186.0,193.2769,193.4076,192.857,192.8757,62186.0
2022-07-12 15:00:00,206.68,206.7,205.99,206.21,110347.0,192.8664,192.885,192.2225,192.4278,110347.0
2022-07-12 15:30:00,206.19,206.63,205.54,206.61,365834.0,192.4091,192.8197,191.8025,192.801,365834.0
2022-07-13 09:30:00,204.99,206.46,204.35,205.85,79563.0,191.2893,192.6611,190.6921,192.0918,79563.0
2022-07-13 10:00:00,205.8,205.97,204.29,204.8,69921.0,192.0452,192.2038,190.6361,191.112,69921.0
2022-07-13 10:30:00,204.69,206.97,204.68,206.64,59701.0,191.0094,193.137,191.0,192.829,59701.0
2022-07-13 11:00:00,206.7,207.61,206.17,206.29,58094.0,192.885,193.7342,192.3904,192.5024,58094.0
2022-07-13 11:30:00,206.34,206.75,205.88,206.59,44897.0,192.5491,192.9317,192.1198,192.7824,44897.0
2022-07-13 12:00:00,206.67,207.55,206.62,207.47,36501.0,192.857,193.6782,192.8104,193.6036,36501.0
2022-07-13 12:30:00,207.43,207.96,207.24,207.88,32853.0,193.5662,194.0608,193.3889,193.9862,32853.0
2022-07-13 13:00:00,207.92,208.41,207.59,207.86,37779.0,194.0235,194.4807,193.7155,193.9675,37779.0
2022-07-13 13:30:00,207.84,208.09,207.44,207.62,32372.0,193.9488,194.1821,193.5756,193.7435,32372.0
2022-07-13 14:00:00,207.57,207.86,206.75,207.8,43068.0,193.6969,193.9675,192.9317,193.9115,43068.0
2022-07-13 14:30:00,207.81,208.37,207.78,208.3,39972.0,193.9208,194.4434,193.8928,194.3781,39972.0
2022-07-13 15:00:00,208.25,208.61,207.97,208.1,41732.0,194.3314,194.6674,194.0701,194.1914,41732.0
2022-07-13 15:30:00,208.13,208.17,206.54,206.67,164293.0,194.2194,194.2568,192.7357,192.857,164293.0
2022-07-14 09:30:00,203.5,204.54,202.38,203.1,80868.0,189.8989,190.8694,188.8538,189.5256,80868.0
2022-07-14 10:00:00,203.02,203.53,202.65,203.09,94269.0,189.451,189.9269,189.1057,189.5163,94269.0
2022-07-14 10:30:00,203.15,204.92,202.9,204.49,65279.0,189.5723,191.224,189.339,190.8227,65279.0
2022-07-14 11:00:00,204.49,204.79,203.75,204.52,89553.0,190.8227,191.1027,190.1322,190.8507,89553.0
2022-07-14 11:30:00,204.6,205.4,204.21,205.21,96085.0,190.9254,191.6719,190.5614,191.4946,96085.0
2022-07-14 12:00:00,205.23,205.26,204.0,204.08,63239.0,191.5133,191.5413,190.3655,190.4401,63239.0
2022-07-14 12:30:00,204.11,204.55,203.7,204.51,85954.0,190.4681,190.8787,190.0855,190.8414,85954.0
2022-07-14 13:00:00,204.48,204.82,204.0,204.56,47522.0,190.8134,191.1307,190.3655,190.888,47522.0
2022-07-14 13:30:00,204.55,204.94,204.25,204.72,74479.0,190.8787,191.2427,190.5988,191.0374,74479.0
2022-07-14 14:00:00,204.73,205.61,204.67,205.49,65875.0,191.0467,191.8679,190.9907,191.7559,65875.0
2022-07-14 14:30:00,205.54,205.87,205.12,205.74,51501.0,191.8025,192.1105,191.4106,191.9892,51501.0
2022-07-14 15:00:00,205.77,205.88,205.37,205.86,67250.0,192.0172,192.1198,191.6439,192.1012,67250.0
2022-07-14 15:30:00,205.89,205.97,205.35,205.5,227152.0,192.1292,192.2038,191.6252,191.7652,227152.0
2022-07-15 09:30:00,209.15,210.09,208.25,208.97,207780.0,195.1713,196.0484,194.3314,195.0033,207780.0
2022-07-15 10:00:00,209.16,210.85,209.0,210.09,102832.0,195.1806,196.7577,195.0313,196.0484,102832.0
2022-07-15 10:30:00,210.2,210.29,209.19,209.58,60325.0,196.1511,196.2351,195.2086,195.5725,60325.0
2022-07-15 11:00:00,209.59,210.43,209.46,209.8,57995.0,195.5819,196.3657,195.4606,195.7778,57995.0
2022-07-15 11:30:00,209.8,209.83,208.85,208.89,30098.0,195.7778,195.8058,194.8913,194.9286,30098.0
2022-07-15 12:00:00,208.88,208.88,208.35,208.37,34644.0,194.9193,194.9193,194.4247,194.4434,34644.0
2022-07-15 12:30:00,208.4,208.64,208.01,208.45,42118.0,194.4714,194.6954,194.1075,194.5181,42118.0
2022-07-15 13:00:00,208.42,209.05,208.39,209.0,43733.0,194.4901,195.078,194.4621,195.0313,43733.0
2022-07-15 13:30:00,208.98,209.04,207.9,208.02,54064.0,195.0126,195.0686,194.0048,194.1168,54064.0
2022-07-15 14:00:00,208.02,208.28,207.86,207.97,41489.0,194.1168,194.3594,193.9675,194.0701,41489.0
2022-07-15 14:30:00,207.97,208.3,207.96,208.27,67659.0,194.0701,194.3781,194.0608,194.3501,67659.0
2022-07-15 15:00:00,208.26,208.52,208.14,208.4,86829.0,194.3408,194.5834,194.2288,194.4714,86829.0
2022-07-15 15:30:00,208.41,209.39,208.19,209.08,301812.0,194.4807,195.3952,194.2754,195.106,301812.0
2022-07-18 09:30:00,210.42,212.47,210.42,211.48,96889.0,196.3564,198.2694,196.3564,197.3455,96889.0
2022-07-18 10:00:00,211.49,212.1,211.33,211.45,61304.0,197.3549,197.9241,197.2056,197.3175,61304.0
2022-07-18 10:30:00,211.52,211.89,211.36,211.83,50438.0,197.3829,197.7281,197.2336,197.6722,50438.0
2022-07-18 11:00:00,211.86,211.89,211.48,211.71,51612.0,197.7001,197.7281,197.3455,197.5602,51612.0
2022-07-18 11:30:00,211.71,212.7,211.59,212.6,74405.0,197.5602,198.484,197.4482,198.3907,74405.0
2022-07-18 12:00:00,212.6,212.78,212.04,212.05,46408.0,198.3907,198.5587,197.8681,197.8774,46408.0
2022-07-18 12:30:00,212.06,212.33,211.72,211.86,38502.0,197.8868,198.1387,197.5695,197.7001,38502.0
2022-07-18 13:00:00,211.87,212.31,211.75,212.31,50835.0,197.7095,198.1201,197.5975,198.1201,50835.0
2022-07-18 13:30:00,212.36,212.36,211.45,211.46,46831.0,198.1667,198.1667,197.3175,197.3269,46831.0
2022-07-18 14:00:00,211.48,211.63,211.06,211.06,37269.0,197.3455,197.4855,196.9536,196.9536,37269.0
2022-07-18 14:30:00,211.05,211.52,210.59,210.81,31953.0,196.9443,197.3829,196.515,196.7203,31953.0
2022-07-18 15:00:00,210.87,211.45,210.83,211.04,47497.0,196.7763,197.3175,196.739,196.935,47497.0
2022-07-18 15:30:00,211.01,211.06,209.55,210.32,172739.0,196.907,196.9536,195.5445,196.2631,172739.0
2022-07-19 09:30:00,212.11,214.18,211.61,213.63,107042.0,197.9334,199.8651,197.4669,199.3518,107042.0
2022-07-19 10:00:00,213.56,215.4,213.53,215.12,80681.0,199.2865,201.0035,199.2585,200.7423,80681.0
2022-07-19 10:30:00,215.15,215.45,214.84,215.19,70386.0,200.7703,201.0502,200.481,200.8076,70386.0
2022-07-19 11:00:00,215.2,215.69,215.19,215.46,106119.0,200.8169,201.2742,200.8076,201.0595,106119.0
2022-07-19 11:30:00,215.44,215.97,214.65,215.41,96335.0,201.0409,201.5355,200.3037,201.0129,96335.0
2022-07-19 12:00:00,215.41,215.41,214.77,215.01,53007.0,201.0129,201.0129,200.4157,200.6396,53007.0
2022-07-19 12:30:00,215.13,215.81,215.13,215.51,45870.0,200.7516,201.3861,200.7516,201.1062,45870.0
2022-07-19 13:00:00,215.5,215.64,215.3,215.52,48385.0,201.0969,201.2275,200.9102,201.1155,48385.0
2022-07-19 13:30:00,215.55,216.29,215.46,216.23,60822.0,201.1435,201.8341,201.0595,201.7781,60822.0
2022-07-19 14:00:00,216.24,216.71,216.2,216.51,68274.0,201.7874,202.226,201.7501,202.0394,68274.0
2022-07-19 14:30:00,216.6,216.72,216.14,216.6,54237.0,202.1233,202.2353,201.6941,202.1233,54237.0
2022-07-19 15:00:00,216.62,216.85,216.3,216.49,47435.0,202.142,202.3566,201.8434,202.0207,47435.0
2022-07-19 15:30:00,216.51,217.28,216.35,216.67,228529.0,202.0394,202.7579,201.8901,202.1887,228529.0
2022-07-20 09:30:00,216.9,217.85,215.24,216.13,86237.0,202.4033,203.2898,200.8542,201.6848,86237.0
2022-07-20 10:00:00,216.13,216.25,214.8,215.23,83445.0,201.6848,201.7967,200.4436,200.8449,83445.0
2022-07-20 10:30:00,215.28,216.82,215.11,216.79,95759.0,200.8916,202.3286,200.7329,202.3006,95759.0
2022-07-20 11:00:00,216.76,216.79,215.4,216.12,78060.0,202.2727,202.3006,201.0035,201.6754,78060.0
2022-07-20 11:30:00,216.06,216.3,215.61,216.07,42406.0,201.6194,201.8434,201.1995,201.6288,42406.0
2022-07-20 12:00:00,216.05,216.15,215.73,215.85,42806.0,201.6101,201.7034,201.3115,201.4235,42806.0
2022-07-20 12:30:00,215.86,216.22,215.48,215.69,58963.0,201.4328,201.7687,201.0782,201.2742,58963.0
2022-07-20 13:00:00,215.67,215.83,214.83,215.83,81838.0,201.2555,201.4048,200.4716,201.4048,81838.0
2022-07-20 13:30:00,215.87,216.05,214.93,215.15,55308.0,201.4421,201.6101,200.565,200.7703,55308.0
2022-07-20 14:00:00,215.17,215.34,214.81,215.2,109917.0,200.7889,200.9476,200.453,200.8169,109917.0
2022-07-20 14:30:00,215.19,215.28,214.69,214.95,164095.0,200.8076,200.8916,200.341,200.5836,164095.0
2022-07-20 15:00:00,214.96,215.65,214.87,215.64,125483.0,200.593,201.2368,200.509,201.2275,125483.0
2022-07-20 15:30:00,215.64,215.73,214.09,214.46,454278.0,201.2275,201.3115,199.7811,200.1264,454278.0
2022-07-21 09:30:00,212.5,214.36,210.36,213.23,438863.0,198.2974,200.0331,196.3004,198.9786,438863.0
2022-07-21 10:00:00,213.3,213.53,211.07,211.49,161784.0,199.0439,199.2585,196.9629,197.3549,161784.0
2022-07-21 10:30:00,211.48,213.64,211.2,213.6,123464.0,197.3455,199.3612,197.0843,199.3239,123464.0
2022-07-21 11:00:00,213.54,214.0,211.61,211.7,118663.0,199.2679,199.6971,197.4669,197.5508,118663.0
2022-07-21 11:30:00,211.74,212.83,211.63,212.38,99164.0,197.5882,198.6053,197.4855,198.1854,99164.0
2022-07-21 12:00:00,212.42,213.07,212.02,212.22,80406.0,198.2227,198.8293,197.8495,198.0361,80406.0
2022-07-21 12:30:00,212.22,212.3,211.83,211.91,132552.0,198.0361,198.1107,197.6722,197.7468,132552.0
2022-07-21 13:00:00,211.94,212.01,211.05,211.1,107568.0,197.7748,197.8401,196.9443,196.9909,107568.0
2022-07-21 13:30:00,211.11,211.3,210.31,211.2,153685.0,197.0003,197.1776,196.2537,197.0843,153685.0
2022-07-21 14:00:00,211.19,211.53,210.24,210.3,140544.0,197.0749,197.3922,196.1884,196.2444,140544.0
2022-07-21 14:30:00,210.34,210.66,209.81,210.59,83043.0,196.2817,196.5804,195.7872,196.515,83043.0
2022-07-21 15:00:00,210.64,211.47,210.53,211.06,134477.0,196.5617,197.3362,196.459,196.9536,134477.0
2022-07-21 15:30:00,211.06,211.93,210.22,211.84,490739.0,196.9536,197.7655,196.1698,197.6815,490739.0
2022-07-22 09:30:00,212.21,213.79,210.8,211.85,125807.0,198.0268,199.5012,196.711,197.6908,125807.0
2022-07-22 10:00:00,211.85,214.22,211.62,213.84,165612.0,197.6908,199.9024,197.4762,199.5478,165612.0
2022-07-22 10:30:00,213.86,213.93,213.12,213.39,102318.0,199.5665,199.6318,198.8759,199.1279,102318.0
2022-07-22 11:00:00,213.43,213.6,212.17,212.39,111632.0,199.1652,199.3239,197.9894,198.1947,111632.0
2022-07-22 11:30:00,212.43,212.83,211.54,212.69,62351.0,198.2321,198.6053,197.4015,198.4747,62351.0
2022-07-22 12:00:00,212.75,213.87,212.69,213.7,79366.0,198.5307,199.5758,198.4747,199.4172,79366.0
2022-07-22 12:30:00,213.7,214.15,213.42,213.88,85432.0,199.4172,199.8371,199.1559,199.5851,85432.0
2022-07-22 13:00:00,213.91,214.25,213.4,214.17,85571.0,199.6131,199.9304,199.1372,199.8558,85571.0
2022-07-22 13:30:00,214.17,214.26,213.09,213.28,78247.0,199.8558,199.9397,198.8479,199.0252,78247.0
2022-07-22 14:00:00,213.29,213.29,212.3,212.96,117414.0,199.0346,199.0346,198.1107,198.7266,117414.0
2022-07-22 14:30:00,212.96,213.1,212.18,212.93,99684.0,198.7266,198.8573,197.9988,198.6986,99684.0
2022-07-22 15:00:00,212.89,213.48,212.69,213.38,104879.0,198.6613,199.2119,198.4747,199.1186,104879.0
2022-07-22 15:30:00,213.37,213.51,212.61,213.46,298452.0,199.1092,199.2399,198.4,199.1932,298452.0
2022-07-25 09:30:00,213.39,214.59,212.6,213.82,96356.0,199.1279,200.2477,198.3907,199.5291,96356.0
2022-07-25 10:00:00,213.95,215.12,213.91,215.12,85422.0,199.6505,200.7423,199.6131,200.7423,85422.0
2022-07-25 10:30:00,215.11,216.05,214.76,215.82,71854.0,200.7329,201.6101,200.4063,201.3955,71854.0
2022-07-25 11:00:00,215.82,216.45,215.56,216.37,119234.0,201.3955,201.9834,201.1529,201.9087,119234.0
2022-07-25 11:30:00,216.37,216.6,216.09,216.24,115555.0,201.9087,202.1233,201.6474,201.7874,115555.0
2022-07-25 12:00:00,216.27,216.37,215.56,216.35,110952.0,201.8154,201.9087,201.1529,201.8901,110952.0
2022-07-25 12:30:00,216.33,217.32,216.33,216.61,62432.0,201.8714,202.7952,201.8714,202.1327,62432.0
2022-07-25 13:00:00,216.55,216.73,216.15,216.37,45627.0,202.0767,202.2447,201.7034,201.9087,45627.0
2022-07-25 13:30:00,216.4,216.55,215.87,216.16,56862.0,201.9367,202.0767,201.4421,201.7128,56862.0
2022-07-25 14:00:00,216.15,216.6,216.09,216.5,64233.0,201.7034,202.1233,201.6474,202.03,64233.0
2022-07-25 14:30:00,216.5,216.84,216.17,216.81,89285.0,202.03,202.3473,201.7221,202.3193,89285.0
2022-07-25 15:00:00,216.78,217.17,216.29,216.37,135475.0,202.2913,202.6552,201.8341,201.9087,135475.0
2022-07-25 15:30:00,216.43,217.57,216.33,217.44,232989.0,201.9647,203.0285,201.8714,202.9072,232989.0
2022-07-26 09:30:00,216.36,216.61,214.44,215.81,139129.0,201.8994,202.1327,200.1077,201.3861,139129.0
2022-07-26 10:00:00,215.73,216.93,215.08,216.68,64610.0,201.3115,202.4313,200.7049,202.198,64610.0
2022-07-26 10:30:00,216.74,217.54,216.26,217.54,96262.0,202.254,203.0005,201.8061,203.0005,96262.0
2022-07-26 11:00:00,217.54,217.63,216.25,216.43,104636.0,203.0005,203.0845,201.7967,201.9647,104636.0
2022-07-26 11:30:00,216.44,217.0,216.18,216.34,70080.0,201.974,202.4966,201.7314,201.8807,70080.0
2022-07-26 12:00:00,216.24,216.69,215.98,216.55,59556.0,201.7874,202.2073,201.5448,202.0767,59556.0
2022-07-26 12:30:00,216.52,216.87,216.17,216.8,59317.0,202.0487,202.3753,201.7221,202.31,59317.0
2022-07-26 13:00:00,216.76,217.15,216.72,217.0,50984.0,202.2727,202.6366,202.2353,202.4966,50984.0
2022-07-26 13:30:00,217.0,217.03,216.03,216.03,52828.0,202.4966,202.5246,201.5914,201.5914,52828.0
2022-07-26 14:00:00,216.01,216.41,215.51,215.55,81932.0,201.5728,201.946,201.1062,201.1435,81932.0
2022-07-26 14:30:00,215.54,215.89,215.45,215.89,53451.0,201.1342,201.4608,201.0502,201.4608,53451.0
2022-07-26 15:00:00,215.89,216.4,215.74,216.35,64627.0,201.4608,201.9367,201.3208,201.8901,64627.0
2022-07-26 15:30:00,216.34,216.52,215.81,216.04,160405.0,201.8807,202.0487,201.3861,201.6008,160405.0
2022-07-27 09:30:00,216.4,217.42,215.71,215.94,126756.0,201.9367,202.8885,201.2928,201.5075,126756.0
2022-07-27 10:00:00,215.95,217.89,215.68,217.66,94788.0,201.5168,203.3271,201.2648,203.1125,94788.0
2022-07-27 10:30:00,217.65,218.62,217.58,218.06,63941.0,203.1032,204.0083,203.0378,203.4858,63941.0
2022-07-27 11:00:00,218.08,218.53,217.73,218.06,66414.0,203.5044,203.9244,203.1778,203.4858,66414.0
2022-07-27 11:30:00,218.07,218.5,217.82,217.94,56563.0,203.4951,203.8964,203.2618,203.3738,56563.0
2022-07-27 12:00:00,217.91,218.31,217.78,218.05,40250.0,203.3458,203.7191,203.2245,203.4764,40250.0
2022-07-27 12:30:00,218.01,218.1,217.23,217.31,45264.0,203.4391,203.5231,202.7112,202.7859,45264.0
2022-07-27 13:00:00,217.31,217.43,216.69,217.1,48737.0,202.7859,202.8979,202.2073,202.5899,48737.0
2022-07-27 13:30:00,217.13,217.64,216.99,217.64,36575.0,202.6179,203.0938,202.4873,203.0938,36575.0
2022-07-27 14:00:00,217.64,217.96,217.25,217.93,62568.0,203.0938,203.3924,202.7299,203.3645,62568.0
2022-07-27 14:30:00,217.89,219.48,217.34,219.21,118854.0,203.3271,204.8109,202.8139,204.5589,118854.0
2022-07-27 15:00:00,219.26,221.0,219.2,221.0,78239.0,204.6056,206.2293,204.5496,206.2293,78239.0
2022-07-27 15:30:00,221.01,221.2,219.79,219.85,211529.0,206.2386,206.4159,205.1001,205.1561,211529.0
2022-07-28 09:30:00,220.36,222.29,219.52,220.33,156732.0,205.632,207.433,204.8482,205.604,156732.0
2022-07-28 10:00:00,220.32,220.48,219.11,219.63,88834.0,205.5947,205.744,204.4656,204.9508,88834.0
2022-07-28 10:30:00,219.62,220.24,219.13,219.88,77421.0,204.9415,205.5201,204.4843,205.1841,77421.0
2022-07-28 11:00:00,219.92,220.35,219.29,220.35,89367.0,205.2214,205.6227,204.6336,205.6227,89367.0
2022-07-28 11:30:00,220.36,221.77,220.19,221.36,85045.0,205.632,206.9478,205.4734,206.5652,85045.0
2022-07-28 12:00:00,221.35,222.15,221.26,222.14,60699.0,206.5559,207.3024,206.4719,207.2931,60699.0
2022-07-28 12:30:00,222.14,222.14,221.04,221.34,48779.0,207.2931,207.2931,206.2666,206.5465,48779.0
2022-07-28 13:00:00,221.32,222.33,221.17,222.23,60355.0,206.5279,207.4704,206.3879,207.3771,60355.0
2022-07-28 13:30:00,222.23,223.26,222.23,223.09,93584.0,207.3771,208.3382,207.3771,208.1796,93584.0
2022-07-28 14:00:00,223.08,223.8,222.95,223.72,89499.0,208.1702,208.8421,208.0489,208.7675,89499.0
2022-07-28 14:30:00,223.73,224.1,223.47,223.93,87820.0,208.7768,209.1221,208.5342,208.9634,87820.0
2022-07-28 15:00:00,223.92,223.98,223.25,223.81,82099.0,208.9541,209.0101,208.3289,208.8515,82099.0
2022-07-28 15:30:00,223.81,223.89,223.33,223.75,208303.0,208.8515,208.9261,208.4035,208.7955,208303.0
2022-07-29 09:30:00,223.42,225.6,223.28,225.36,124896.0,208.4875,210.5218,208.3569,210.2979,124896.0
2022-07-29 10:00:00,225.33,226.71,224.62,226.55,98738.0,210.2699,211.5576,209.6073,211.4083,98738.0
2022-07-29 10:30:00,226.48,226.56,225.71,225.93,75783.0,211.343,211.4177,210.6245,210.8298,75783.0
2022-07-29 11:00:00,225.91,227.0,225.91,226.82,64013.0,210.8111,211.8283,210.8111,211.6603,64013.0
2022-07-29 11:30:00,226.84,227.62,226.45,227.12,79891.0,211.6789,212.4068,211.315,211.9402,79891.0
2022-07-29 12:00:00,227.15,227.43,226.85,226.95,55189.0,211.9682,212.2295,211.6883,211.7816,55189.0
2022-07-29 12:30:00,226.91,227.69,226.91,227.64,42656.0,211.7443,212.4721,211.7443,212.4255,42656.0
2022-07-29 13:00:00,227.59,227.71,226.91,227.01,58845.0,212.3788,212.4908,211.7443,211.8376,58845.0
2022-07-29 13:30:00,227.03,227.75,227.01,227.7,46338.0,211.8562,212.5281,211.8376,212.4815,46338.0
2022-07-29 14:00:00,227.7,228.18,227.48,227.94,46076.0,212.4815,212.9294,212.2762,212.7054,46076.0
2022-07-29 14:30:00,227.99,228.11,227.71,227.82,44093.0,212.7521,212.8641,212.4908,212.5934,44093.0
2022-07-29 15:00:00,227.83,228.2,227.67,228.07,67977.0,212.6028,212.948,212.4535,212.8267,67977.0
2022-07-29 15:30:00,228.1,228.23,227.22,227.45,231145.0,212.8547,212.976,212.0335,212.2482,231145.0
2022-08-01 09:30:00,226.09,227.54,225.33,226.88,133515.0,210.9791,212.3322,210.2699,211.7163,133515.0
2022-08-01 10:00:00,226.85,227.98,226.11,226.15,105141.0,211.6883,212.7428,210.9977,211.0351,105141.0
2022-08-01 10:30:00,226.15,226.58,225.5,226.15,94161.0,211.0351,211.4363,210.4285,211.0351,94161.0
2022-08-01 11:00:00,226.2,227.24,226.06,227.07,106871.0,211.0817,212.0522,210.9511,211.8936,106871.0
2022-08-01 11:30:00,227.08,227.22,226.58,226.94,120598.0,211.9029,212.0335,211.4363,211.7723,120598.0
2022-08-01 12:00:00,226.94,227.73,226.8,227.6,73692.0,211.7723,212.5095,211.6416,212.3881,73692.0
2022-08-01 12:30:00,227.6,227.82,227.16,227.63,49312.0,212.3881,212.5934,211.9776,212.4161,49312.0
2022-08-01 13:00:00,227.62,227.73,227.17,227.45,57925.0,212.4068,212.5095,211.9869,212.2482,57925.0
2022-08-01 13:30:00,227.38,227.49,226.49,227.25,58132.0,212.1829,212.2855,211.3523,212.0615,58132.0
2022-08-01 14:00:00,227.23,227.64,226.93,227.37,44131.0,212.0429,212.4255,211.7629,212.1735,44131.0
2022-08-01 14:30:00,227.41,227.67,226.89,227.52,55924.0,212.2108,212.4535,211.7256,212.3135,55924.0
2022-08-01 15:00:00,227.5,227.92,227.32,227.46,50033.0,212.2948,212.6868,212.1269,212.2575,50033.0
2022-08-01 15:30:00,227.46,227.64,226.82,227.13,181341.0,212.2575,212.4255,211.6603,211.9496,181341.0
2022-08-02 09:30:00,225.64,225.64,222.4,222.4,166916.0,210.5591,210.5591,207.5357,207.5357,166916.0
2022-08-02 10:00:00,222.41,223.24,221.55,223.23,173216.0,207.545,208.3196,206.7425,208.3102,173216.0
2022-08-02 10:30:00,223.26,223.51,222.79,222.81,128806.0,208.3382,208.5715,207.8996,207.9183,128806.0
2022-08-02 11:00:00,222.85,223.05,222.24,222.45,102486.0,207.9556,208.1423,207.3864,207.5824,102486.0
2022-08-02 11:30:00,222.46,223.13,222.01,222.38,80842.0,207.5917,208.2169,207.1718,207.517,80842.0
2022-08-02 12:00:00,222.39,223.35,222.36,223.2,65103.0,207.5264,208.4222,207.4984,208.2822,65103.0
2022-08-02 12:30:00,223.18,223.18,222.5,222.64,81960.0,208.2636,208.2636,207.629,207.7597,81960.0
2022-08-02 13:00:00,222.66,223.04,222.22,222.74,115501.0,207.7783,208.1329,207.3677,207.853,115501.0
2022-08-02 13:30:00,222.66,222.84,222.01,222.52,95443.0,207.7783,207.9463,207.1718,207.6477,95443.0
2022-08-02 14:00:00,222.48,223.66,222.02,223.6,94901.0,207.6103,208.7115,207.1811,208.6555,94901.0
2022-08-02 14:30:00,223.64,223.89,223.17,223.34,71099.0,208.6928,208.9261,208.2542,208.4129,71099.0
2022-08-02 15:00:00,223.26,223.63,222.25,222.75,87155.0,208.3382,208.6835,207.3957,207.8623,87155.0
2022-08-02 15:30:00,222.74,223.47,222.32,222.55,276417.0,207.853,208.5342,207.461,207.6757,276417.0
2022-08-03 09:30:00,223.54,224.3,222.87,224.3,86941.0,208.5995,209.3087,207.9743,209.3087,86941.0
2022-08-03 10:00:00,224.18,224.99,223.84,224.62,59886.0,209.1967,209.9526,208.8795,209.6073,59886.0
2022-08-03 10:30:00,224.63,225.75,224.15,225.58,68646.0,209.6167,210.6618,209.1687,210.5032,68646.0
2022-08-03 11:00:00,225.64,225.88,225.36,225.81,45665.0,210.5591,210.7831,210.2979,210.7178,45665.0
2022-08-03 11:30:00,225.81,225.94,225.23,225.27,55829.0,210.7178,210.8391,210.1766,210.2139,55829.0
2022-08-03 12:00:00,225.25,225.4,224.6,225.23,46826.0,210.1952,210.3352,209.5887,210.1766,46826.0
2022-08-03 12:30:00,225.18,225.88,224.84,225.62,57843.0,210.1299,210.7831,209.8126,210.5405,57843.0
2022-08-03 13:00:00,225.65,225.89,225.4,225.79,44481.0,210.5685,210.7924,210.3352,210.6991,44481.0
2022-08-03 13:30:00,225.84,226.13,225.56,225.95,48877.0,210.7458,211.0164,210.4845,210.8484,48877.0
2022-08-03 14:00:00,225.92,226.4,225.85,226.17,63717.0,210.8204,211.2684,210.7551,211.0537,63717.0
2022-08-03 14:30:00,226.24,226.35,225.93,226.07,46577.0,211.119,211.2217,210.8298,210.9604,46577.0
2022-08-03 15:00:00,226.06,226.39,225.98,226.27,68394.0,210.9511,211.259,210.8764,211.147,68394.0
2022-08-03 15:30:00,226.27,226.47,225.37,225.41,204089.0,211.147,211.3337,210.3072,210.3445,204089.0
2022-08-04 09:30:00,225.98,227.0,224.43,226.63,176372.0,210.8764,211.8283,209.43,211.483,176372.0
2022-08-04 10:00:00,226.57,228.46,226.22,228.0,77110.0,211.427,213.1907,211.1004,212.7614,77110.0
2022-08-04 10:30:00,227.99,228.45,227.43,228.27,86455.0,212.7521,213.1813,212.2295,213.0134,86455.0
2022-08-04 11:00:00,228.35,228.69,227.78,227.86,60886.0,213.088,213.4053,212.5561,212.6308,60886.0
2022-08-04 11:30:00,227.91,228.51,227.8,228.51,152404.0,212.6774,213.2373,212.5748,213.2373,152404.0
2022-08-04 12:00:00,228.55,228.69,228.27,228.59,43997.0,213.2747,213.4053,213.0134,213.312,43997.0
2022-08-04 12:30:00,228.59,228.98,228.06,228.06,55467.0,213.312,213.6759,212.8174,212.8174,55467.0
2022-08-04 13:00:00,228.07,228.51,228.0,228.37,59309.0,212.8267,213.2373,212.7614,213.1067,59309.0
2022-08-04 13:30:00,228.39,228.5,227.63,227.76,39758.0,213.1253,213.228,212.4161,212.5375,39758.0
2022-08-04 14:00:00,227.8,228.01,227.61,227.82,28563.0,212.5748,212.7707,212.3975,212.5934,28563.0
2022-08-04 14:30:00,227.78,227.99,227.37,227.42,36920.0,212.5561,212.7521,212.1735,212.2202,36920.0
2022-08-04 15:00:00,227.4,227.62,227.23,227.45,41270.0,212.2015,212.4068,212.0429,212.2482,41270.0
2022-08-04 15:30:00,227.41,227.57,227.06,227.35,128065.0,212.2108,212.3602,211.8842,212.1549,128065.0
2022-08-05 09:30:00,226.0,228.83,226.0,228.24,99284.0,210.8951,213.5359,210.8951,212.9854,99284.0
2022-08-05 10:00:00,228.31,229.04,228.13,228.15,76986.0,213.0507,213.7319,212.8827,212.9014,76986.0
2022-08-05 10:30:00,228.22,228.39,227.87,228.24,48725.0,212.9667,213.1253,212.6401,212.9854,48725.0
2022-08-05 11:00:00,228.14,228.16,227.15,227.23,49728.0,212.8921,212.9107,211.9682,212.0429,49728.0
2022-08-05 11:30:00,227.17,227.43,227.03,227.07,43230.0,211.9869,212.2295,211.8562,211.8936,43230.0
2022-08-05 12:00:00,227.06,227.76,226.96,227.52,61845.0,211.8842,212.5375,211.7909,212.3135,61845.0
2022-08-05 12:30:00,227.49,228.05,227.35,227.92,30845.0,212.2855,212.8081,212.1549,212.6868,30845.0
2022-08-05 13:00:00,227.91,228.35,227.76,228.06,31395.0,212.6774,213.088,212.5375,212.8174,31395.0
2022-08-05 13:30:00,228.04,228.76,228.04,228.26,57474.0,212.7987,213.4706,212.7987,213.004,57474.0
2022-08-05 14:00:00,228.26,228.28,227.67,227.67,38895.0,213.004,213.0227,212.4535,212.4535,38895.0
2022-08-05 14:30:00,227.64,228.07,227.56,227.84,39089.0,212.4255,212.8267,212.3508,212.6121,39089.0
2022-08-05 15:00:00,227.82,228.09,227.76,228.04,58784.0,212.5934,212.8454,212.5375,212.7987,58784.0
2022-08-05 15:30:00,228.01,228.78,227.94,228.62,117214.0,212.7707,213.4893,212.7054,213.34,117214.0
2022-08-08 09:30:00,230.0,231.33,229.78,229.84,114262.0,214.6277,215.8689,214.4224,214.4784,114262.0
2022-08-08 10:00:00,229.94,230.4,229.52,230.11,63105.0,214.5718,215.001,214.1798,214.7304,63105.0
2022-08-08 10:30:00,230.14,230.41,229.63,229.75,50930.0,214.7584,215.0103,214.2825,214.3945,50930.0
2022-08-08 11:00:00,229.78,229.92,228.67,228.77,66176.0,214.4224,214.5531,213.3866,213.48,66176.0
2022-08-08 11:30:00,228.76,228.99,228.17,228.8,59882.0,213.4706,213.6852,212.9201,213.5079,59882.0
2022-08-08 12:00:00,228.8,228.85,228.27,228.49,38089.0,213.5079,213.5546,213.0134,213.2187,38089.0
2022-08-08 12:30:00,228.47,229.2,228.26,229.01,37810.0,213.2,213.8812,213.004,213.7039,37810.0
2022-08-08 13:00:00,229.05,229.43,228.91,228.91,32962.0,213.7412,214.0958,213.6106,213.6106,32962.0
2022-08-08 13:30:00,228.92,229.51,228.86,229.51,53292.0,213.6199,214.1705,213.5639,214.1705,53292.0
2022-08-08 14:00:00,229.5,229.5,228.8,228.91,29769.0,214.1612,214.1612,213.5079,213.6106,29769.0
2022-08-08 14:30:00,228.94,229.09,227.96,228.48,53826.0,213.6386,213.7786,212.7241,213.2093,53826.0
2022-08-08 15:00:00,228.47,228.72,228.15,228.28,37375.0,213.2,213.4333,212.9014,213.0227,37375.0
2022-08-08 15:30:00,228.27,228.55,227.79,227.85,137031.0,213.0134,213.2747,212.5655,212.6214,137031.0
2022-08-09 09:30:00,228.67,230.16,228.28,229.21,112880.0,213.3866,214.7771,213.0227,213.8905,112880.0
2022-08-09 10:00:00,229.13,229.89,229.13,229.36,62078.0,213.8159,214.5251,213.8159,214.0305,62078.0
2022-08-09 10:30:00,229.44,229.7,228.92,229.08,43691.0,214.1052,214.3478,213.6199,213.7692,43691.0
2022-08-09 11:00:00,229.14,229.61,228.56,229.26,72573.0,213.8252,214.2638,213.284,213.9372,72573.0
2022-08-09 11:30:00,229.37,229.67,229.0,229.14,49448.0,214.0399,214.3198,213.6946,213.8252,49448.0
2022-08-09 12:00:00,229.15,229.33,228.92,229.03,36427.0,213.8346,214.0025,213.6199,213.7226,36427.0
2022-08-09 12:30:00,229.06,229.19,228.66,229.11,57071.0,213.7506,213.8719,213.3773,213.7972,57071.0
2022-08-09 13:00:00,229.1,229.81,228.87,229.47,48834.0,213.7879,214.4504,213.5733,214.1332,48834.0
2022-08-09 13:30:00,229.46,229.67,229.04,229.24,45801.0,214.1238,214.3198,213.7319,213.9185,45801.0
2022-08-09 14:00:00,229.24,229.45,228.79,228.91,43576.0,213.9185,214.1145,213.4986,213.6106,43576.0
2022-08-09 14:30:00,228.84,229.31,228.71,229.11,48984.0,213.5453,213.9839,213.424,213.7972,48984.0
2022-08-09 15:00:00,229.1,229.26,228.82,229.08,63688.0,213.7879,213.9372,213.5266,213.7692,63688.0
2022-08-09 15:30:00,229.09,229.2,228.22,228.49,179962.0,213.7786,213.8812,212.9667,213.2187,179962.0
2022-08-10 09:30:00,232.11,232.63,230.91,232.4,108200.0,216.5967,217.082,215.4769,216.8673,108200.0
2022-08-10 10:00:00,232.36,233.53,232.29,233.23,151959.0,216.83,217.9218,216.7647,217.6419,151959.0
2022-08-10 10:30:00,233.22,234.87,233.1,234.72,114595.0,217.6325,219.1723,217.5206,219.0323,114595.0
2022-08-10 11:00:00,234.78,236.05,234.73,235.87,158937.0,219.0883,220.2734,219.0416,220.1054,158937.0
2022-08-10 11:30:00,235.93,236.01,234.61,234.88,78997.0,220.1614,220.2361,218.9296,219.1816,78997.0
2022-08-10 12:00:00,234.93,235.08,234.42,234.72,54978.0,219.2282,219.3682,218.7523,219.0323,54978.0
2022-08-10 12:30:00,234.8,235.47,234.71,234.98,50476.0,219.1069,219.7322,219.0229,219.2749,50476.0
2022-08-10 13:00:00,234.92,235.55,234.86,235.42,68331.0,219.2189,219.8068,219.1629,219.6855,68331.0
2022-08-10 13:30:00,235.47,236.44,235.35,236.07,55911.0,219.7322,220.6373,219.6202,220.292,55911.0
2022-08-10 14:00:00,236.06,236.3,235.89,236.01,45794.0,220.2827,220.5067,220.1241,220.2361,45794.0
2022-08-10 14:30:00,236.05,236.41,235.73,235.84,64155.0,220.2734,220.6093,219.9748,220.0774,64155.0
2022-08-10 15:00:00,235.82,236.25,235.66,236.08,71446.0,220.0588,220.46,219.9095,220.3014,71446.0
2022-08-10 15:30:00,236.07,236.45,235.44,235.68,196636.0,220.292,220.6467,219.7042,219.9281,196636.0
2022-08-11 09:30:00,237.19,240.11,236.99,239.86,166013.0,221.3372,224.062,221.1506,223.8287,166013.0
2022-08-11 10:00:00,239.91,240.52,239.75,239.9,101168.0,223.8754,224.4446,223.7261,223.8661,101168.0
2022-08-11 10:30:00,239.88,241.18,239.69,241.05,129537.0,223.8474,225.0605,223.6701,224.9392,129537.0
2022-08-11 11:00:00,241.04,241.89,240.69,241.45,204102.0,224.9299,225.7231,224.6033,225.3125,204102.0
2022-08-11 11:30:00,241.42,241.46,240.43,241.37,176814.0,225.2845,225.3218,224.3606,225.2378,176814.0
2022-08-11 12:00:00,241.29,241.41,240.24,240.83,76317.0,225.1632,225.2751,224.1833,224.7339,76317.0
2022-08-11 12:30:00,240.84,240.97,240.28,240.67,71870.0,224.7432,224.8646,224.2207,224.5846,71870.0
2022-08-11 13:00:00,240.73,240.85,240.42,240.43,93629.0,224.6406,224.7526,224.3513,224.3606,93629.0
2022-08-11 13:30:00,240.44,240.7,240.09,240.59,118371.0,224.37,224.6126,224.0434,224.51,118371.0
2022-08-11 14:00:00,240.56,240.58,239.72,239.83,64522.0,224.482,224.5006,223.6981,223.8007,64522.0
2022-08-11 14:30:00,239.84,239.85,239.04,239.43,78134.0,223.8101,223.8194,223.0635,223.4275,78134.0
2022-08-11 15:00:00,239.45,239.49,238.75,239.26,88360.0,223.4461,223.4835,222.7929,223.2688,88360.0
2022-08-11 15:30:00,239.27,239.47,239.0,239.37,296395.0,223.2782,223.4648,223.0262,223.3715,296395.0
2022-08-12 09:30:00,239.99,241.18,239.62,239.67,155748.0,223.9501,225.0605,223.6048,223.6514,155748.0
2022-08-12 10:00:00,239.63,239.7,238.59,239.7,76497.0,223.6141,223.6794,222.6436,223.6794,76497.0
2022-08-12 10:30:00,239.65,239.75,239.15,239.52,46398.0,223.6328,223.7261,223.1662,223.5115,46398.0
2022-08-12 11:00:00,239.55,239.9,239.3,239.41,62773.0,223.5395,223.8661,223.3062,223.4088,62773.0
2022-08-12 11:30:00,239.45,239.63,239.17,239.34,47237.0,223.4461,223.6141,223.1849,223.3435,47237.0
2022-08-12 12:00:00,239.35,239.62,239.21,239.26,50904.0,223.3528,223.6048,223.2222,223.2688,50904.0
2022-08-12 12:30:00,239.23,239.29,238.91,238.96,40116.0,223.2408,223.2968,222.9422,222.9889,40116.0
2022-08-12 13:00:00,238.93,239.4,238.92,239.33,54889.0,222.9609,223.3995,222.9516,223.3342,54889.0
2022-08-12 13:30:00,239.37,239.54,239.02,239.33,91920.0,223.3715,223.5301,223.0449,223.3342,91920.0
2022-08-12 14:00:00,239.37,239.43,239.16,239.37,63090.0,223.3715,223.4275,223.1755,223.3715,63090.0
2022-08-12 14:30:00,239.34,239.89,239.34,239.36,48673.0,223.3435,223.8567,223.3435,223.3622,48673.0
2022-08-12 15:00:00,239.33,239.81,239.17,239.62,122826.0,223.3342,223.7821,223.1849,223.6048,122826.0
2022-08-12 15:30:00,239.61,240.04,239.32,239.88,294610.0,223.5955,223.9967,223.3248,223.8474,294610.0
2022-08-15 09:30:00,238.6,238.7,236.48,237.25,188918.0,222.653,222.7463,220.6746,221.3932,188918.0
2022-08-15 10:00:00,237.25,238.1,237.17,237.57,104039.0,221.3932,222.1864,221.3185,221.6918,104039.0
2022-08-15 10:30:00,237.52,237.97,237.13,237.64,36480.0,221.6451,222.0651,221.2812,221.7571,36480.0
2022-08-15 11:00:00,237.76,237.87,237.42,237.61,54126.0,221.8691,221.9717,221.5518,221.7291,54126.0
2022-08-15 11:30:00,237.65,238.09,237.13,237.65,72268.0,221.7664,222.177,221.2812,221.7664,72268.0
2022-08-15 12:00:00,237.62,238.0,237.34,237.89,55221.0,221.7385,222.0931,221.4772,221.9904,55221.0
2022-08-15 12:30:00,237.91,238.36,237.89,238.03,81203.0,222.0091,222.429,221.9904,222.1211,81203.0
2022-08-15 13:00:00,238.06,238.33,237.83,237.89,43936.0,222.149,222.401,221.9344,221.9904,43936.0
2022-08-15 13:30:00,237.88,237.91,237.49,237.57,53669.0,221.9811,222.0091,221.6171,221.6918,53669.0
2022-08-15 14:00:00,237.56,237.68,237.03,237.55,43289.0,221.6825,221.7944,221.1879,221.6731,43289.0
2022-08-15 14:30:00,237.6,237.96,237.58,237.9,37235.0,221.7198,222.0557,221.7011,221.9997,37235.0
2022-08-15 15:00:00,237.92,238.0,237.42,237.61,66345.0,222.0184,222.0931,221.5518,221.7291,66345.0
2022-08-15 15:30:00,237.63,238.25,237.55,238.18,229966.0,221.7478,222.3263,221.6731,222.261,229966.0
2022-08-16 09:30:00,237.75,240.86,237.75,240.5,199629.0,221.8598,224.7619,221.8598,224.426,199629.0
2022-08-16 10:00:00,240.5,240.94,239.91,240.21,110924.0,224.426,224.8366,223.8754,224.1553,110924.0
2022-08-16 10:30:00,240.18,240.53,239.79,239.99,83904.0,224.1274,224.454,223.7634,223.9501,83904.0
2022-08-16 11:00:00,239.99,240.9,239.92,240.57,80904.0,223.9501,224.7992,223.8847,224.4913,80904.0
2022-08-16 11:30:00,240.56,241.06,240.14,240.69,74483.0,224.482,224.9485,224.09,224.6033,74483.0
2022-08-16 12:00:00,240.62,241.09,240.6,240.81,67129.0,224.5379,224.9765,224.5193,224.7152,67129.0
2022-08-16 12:30:00,240.71,241.08,240.69,240.97,84907.0,224.6219,224.9672,224.6033,224.8646,84907.0
2022-08-16 13:00:00,240.96,241.57,240.77,241.5,97716.0,224.8552,225.4245,224.6779,225.3591,97716.0
2022-08-16 13:30:00,241.48,241.75,241.42,241.61,75467.0,225.3405,225.5924,225.2845,225.4618,75467.0
2022-08-16 14:00:00,241.63,242.36,241.58,241.93,91661.0,225.4804,226.1617,225.4338,225.7604,91661.0
2022-08-16 14:30:00,241.94,241.96,240.77,241.4,62266.0,225.7697,225.7884,224.6779,225.2658,62266.0
2022-08-16 15:00:00,241.4,241.77,241.12,241.66,68716.0,225.2658,225.6111,225.0045,225.5084,68716.0
2022-08-16 15:30:00,241.63,241.88,241.24,241.38,219774.0,225.4804,225.7137,225.1165,225.2472,219774.0
2022-08-17 09:30:00,238.12,239.55,237.67,238.04,123079.0,222.205,223.5395,221.7851,222.1304,123079.0
2022-08-17 10:00:00,238.11,239.11,238.1,238.87,79512.0,222.1957,223.1289,222.1864,222.9049,79512.0
2022-08-17 10:30:00,238.86,239.21,238.24,238.52,45999.0,222.8956,223.2222,222.317,222.5783,45999.0
2022-08-17 11:00:00,238.58,239.04,238.41,238.8,43148.0,222.6343,223.0635,222.4757,222.8396,43148.0
2022-08-17 11:30:00,238.86,238.92,238.0,238.38,36804.0,222.8956,222.9516,222.0931,222.4477,36804.0
2022-08-17 12:00:00,238.36,239.03,238.34,238.99,33109.0,222.429,223.0542,222.4103,223.0169,33109.0
2022-08-17 12:30:00,238.98,239.42,238.79,239.25,32078.0,223.0076,223.4181,222.8303,223.2595,32078.0
2022-08-17 13:00:00,239.3,239.64,238.87,239.53,49164.0,223.3062,223.6234,222.9049,223.5208,49164.0
2022-08-17 13:30:00,239.52,239.9,239.09,239.81,46770.0,223.5115,223.8661,223.1102,223.7821,46770.0
2022-08-17 14:00:00,239.9,240.89,239.74,240.83,72131.0,223.8661,224.7899,223.7168,224.7339,72131.0
2022-08-17 14:30:00,240.82,241.42,240.29,240.44,48281.0,224.7246,225.2845,224.23,224.37,48281.0
2022-08-17 15:00:00,240.45,240.83,240.05,240.3,48710.0,224.3793,224.7339,224.006,224.2393,48710.0
2022-08-17 15:30:00,240.3,241.08,240.27,240.9,185430.0,224.2393,224.9672,224.2113,224.7992,185430.0
2022-08-18 09:30:00,241.54,241.92,241.21,241.55,66777.0,225.3965,225.7511,225.0885,225.4058,66777.0
2022-08-18 10:00:00,241.57,241.76,240.52,241.14,40557.0,225.4245,225.6018,224.4446,225.0232,40557.0
2022-08-18 10:30:00,241.12,241.38,240.52,240.56,46536.0,225.0045,225.2472,224.4446,224.482,46536.0
2022-08-18 11:00:00,240.55,240.86,240.05,240.49,34497.0,224.4726,224.7619,224.006,224.4166,34497.0
2022-08-18 11:30:00,240.46,241.08,240.44,240.82,27807.0,224.3886,224.9672,224.37,224.7246,27807.0
2022-08-18 12:00:00,240.76,241.07,240.42,240.5,25882.0,224.6686,224.9579,224.3513,224.426,25882.0
2022-08-18 12:30:00,240.49,240.86,240.4,240.65,24234.0,224.4166,224.7619,224.3327,224.5659,24234.0
2022-08-18 13:00:00,240.69,240.99,240.42,240.98,30327.0,224.6033,224.8832,224.3513,224.8739,30327.0
2022-08-18 13:30:00,241.0,241.1,240.77,240.77,29531.0,224.8925,224.9859,224.6779,224.6779,29531.0
2022-08-18 14:00:00,240.77,241.19,240.75,241.12,41701.0,224.6779,225.0699,224.6593,225.0045,41701.0
2022-08-18 14:30:00,241.12,241.61,241.01,241.5,39612.0,225.0045,225.4618,224.9019,225.3591,39612.0
2022-08-18 15:00:00,241.47,241.91,241.43,241.83,41357.0,225.3311,225.7417,225.2938,225.6671,41357.0
2022-08-18 15:30:00,241.83,242.29,241.62,241.94,194691.0,225.6671,226.0963,225.4711,225.7697,194691.0
2022-08-19 09:30:00,241.0,241.0,239.0,239.4,156153.0,224.8925,224.8925,223.0262,223.3995,156153.0
2022-08-19 10:00:00,239.3,240.29,239.22,240.17,54081.0,223.3062,224.23,223.2315,224.118,54081.0
2022-08-19 10:30:00,240.17,240.47,238.76,238.92,43783.0,224.118,224.398,222.8023,222.9516,43783.0
2022-08-19 11:00:00,238.92,239.14,238.48,239.05,77769.0,222.9516,223.1569,222.541,223.0729,77769.0
2022-08-19 11:30:00,239.13,239.64,239.0,239.32,35638.0,223.1475,223.6234,223.0262,223.3248,35638.0
2022-08-19 12:00:00,239.22,239.63,239.0,239.4,33041.0,223.2315,223.6141,223.0262,223.3995,33041.0
2022-08-19 12:30:00,239.34,239.76,239.29,239.43,26926.0,223.3435,223.7354,223.2968,223.4275,26926.0
2022-08-19 13:00:00,239.38,239.53,239.11,239.18,25387.0,223.3808,223.5208,223.1289,223.1942,25387.0
2022-08-19 13:30:00,239.17,239.21,238.79,239.11,43667.0,223.1849,223.2222,222.8303,223.1289,43667.0
2022-08-19 14:00:00,239.11,239.22,238.55,239.03,43760.0,223.1289,223.2315,222.6063,223.0542,43760.0
2022-08-19 14:30:00,238.95,239.04,238.31,238.72,68196.0,222.9796,223.0635,222.3823,222.7649,68196.0
2022-08-19 15:00:00,238.65,239.12,238.29,238.89,50967.0,222.6996,223.1382,222.3637,222.9236,50967.0
2022-08-19 15:30:00,238.91,239.13,238.4,238.45,169480.0,222.9422,223.1475,222.4663,222.513,169480.0
2022-08-22 09:30:00,235.48,236.67,234.76,236.66,73523.0,219.7415,220.8519,219.0696,220.8426,73523.0
2022-08-22 10:00:00,236.66,237.52,236.45,236.77,54942.0,220.8426,221.6451,220.6467,220.9453,54942.0
2022-08-22 10:30:00,236.74,237.05,236.42,236.75,47002.0,220.9173,221.2066,220.6187,220.9266,47002.0
2022-08-22 11:00:00,236.75,237.59,236.59,236.76,54646.0,220.9266,221.7105,220.7773,220.9359,54646.0
2022-08-22 11:30:00,236.81,237.34,236.72,237.16,49970.0,220.9826,221.4772,220.8986,221.3092,49970.0
2022-08-22 12:00:00,237.16,237.57,236.89,237.31,56281.0,221.3092,221.6918,221.0572,221.4492,56281.0
2022-08-22 12:30:00,237.31,237.37,236.93,237.14,43957.0,221.4492,221.5052,221.0946,221.2905,43957.0
2022-08-22 13:00:00,237.13,237.15,236.16,236.45,37887.0,221.2812,221.2999,220.376,220.6467,37887.0
2022-08-22 13:30:00,236.45,236.78,236.17,236.58,51831.0,220.6467,220.9546,220.3854,220.768,51831.0
2022-08-22 14:00:00,236.57,236.88,236.5,236.86,42146.0,220.7586,221.0479,220.6933,221.0292,42146.0
2022-08-22 14:30:00,236.81,237.11,236.67,236.77,31329.0,220.9826,221.2625,220.8519,220.9453,31329.0
2022-08-22 15:00:00,236.77,237.54,236.77,237.35,52681.0,220.9453,221.6638,220.9453,221.4865,52681.0
2022-08-22 15:30:00,237.38,237.89,237.12,237.55,157932.0,221.5145,221.9904,221.2719,221.6731,157932.0
2022-08-23 09:30:00,237.24,239.03,237.16,238.58,63448.0,221.3839,223.0542,221.3092,222.6343,63448.0
2022-08-23 10:00:00,238.6,239.05,238.27,238.49,45684.0,222.653,223.0729,222.345,222.5503,45684.0
2022-08-23 10:30:00,238.4,238.86,238.21,238.63,54418.0,222.4663,222.8956,222.289,222.681,54418.0
2022-08-23 11:00:00,238.65,238.65,237.69,237.99,59714.0,222.6996,222.6996,221.8038,222.0837,59714.0
2022-08-23 11:30:00,237.99,238.07,237.52,237.52,48156.0,222.0837,222.1584,221.6451,221.6451,48156.0
2022-08-23 12:00:00,237.6,237.61,236.88,237.02,51143.0,221.7198,221.7291,221.0479,221.1786,51143.0
2022-08-23 12:30:00,236.98,237.65,236.97,237.37,31253.0,221.1412,221.7664,221.1319,221.5052,31253.0
2022-08-23 13:00:00,237.37,237.66,237.19,237.5,34088.0,221.5052,221.7758,221.3372,221.6265,34088.0
2022-08-23 13:30:00,237.52,237.63,236.54,236.54,44068.0,221.6451,221.7478,220.7306,220.7306,44068.0
2022-08-23 14:00:00,236.54,237.27,236.39,237.24,35920.0,220.7306,221.4118,220.5907,221.3839,35920.0
2022-08-23 14:30:00,237.23,237.46,236.99,237.31,30232.0,221.3745,221.5891,221.1506,221.4492,30232.0
2022-08-23 15:00:00,237.25,237.87,237.24,237.85,55406.0,221.3932,221.9717,221.3839,221.9531,55406.0
2022-08-23 15:30:00,237.83,238.09,237.63,237.65,168926.0,221.9344,222.177,221.7478,221.7664,168926.0
2022-08-24 09:30:00,237.33,239.02,236.85,238.12,67164.0,221.4678,223.0449,221.0199,222.205,67164.0
2022-08-24 10:00:00,238.08,238.77,237.89,238.27,29359.0,222.1677,222.8116,221.9904,222.345,29359.0
2022-08-24 10:30:00,238.3,238.5,237.8,238.21,42077.0,222.373,222.5596,221.9064,222.289,42077.0
2022-08-24 11:00:00,238.18,238.82,237.88,238.82,40760.0,222.261,222.8583,221.9811,222.8583,40760.0
2022-08-24 11:30:00,238.85,238.96,238.41,238.74,23500.0,222.8862,222.9889,222.4757,222.7836,23500.0
2022-08-24 12:00:00,238.76,238.8,238.44,238.59,27693.0,222.8023,222.8396,222.5036,222.6436,27693.0
2022-08-24 12:30:00,238.51,238.51,237.39,237.88,38637.0,222.569,222.569,221.5238,221.9811,38637.0
2022-08-24 13:00:00,237.9,238.2,237.84,238.13,30729.0,221.9997,222.2797,221.9438,222.2144,30729.0
2022-08-24 13:30:00,238.04,238.32,237.87,238.09,25182.0,222.1304,222.3917,221.9717,222.177,25182.0
2022-08-24 14:00:00,238.1,238.51,238.06,238.29,31477.0,222.1864,222.569,222.149,222.3637,31477.0
2022-08-24 14:30:00,238.28,238.28,237.79,238.11,36708.0,222.3543,222.3543,221.8971,222.1957,36708.0
2022-08-24 15:00:00,238.11,238.74,238.08,238.27,53184.0,222.1957,222.7836,222.1677,222.345,53184.0
2022-08-24 15:30:00,238.28,238.66,238.19,238.35,140371.0,222.3543,222.7089,222.2704,222.4197,140371.0
2022-08-25 09:30:00,238.59,239.71,238.18,239.66,67084.0,222.6436,223.6888,222.261,223.6421,67084.0
2022-08-25 10:00:00,239.69,240.13,239.21,239.75,63354.0,223.6701,224.0807,223.2222,223.7261,63354.0
2022-08-25 10:30:00,239.71,239.82,238.86,239.08,40996.0,223.6888,223.7914,222.8956,223.1009,40996.0
2022-08-25 11:00:00,239.08,239.11,238.22,238.55,59275.0,223.1009,223.1289,222.2984,222.6063,59275.0
2022-08-25 11:30:00,238.55,238.73,238.11,238.3,36445.0,222.6063,222.7743,222.1957,222.373,36445.0
2022-08-25 12:00:00,238.29,238.32,237.33,237.77,67118.0,222.3637,222.3917,221.4678,221.8784,67118.0
2022-08-25 12:30:00,237.79,238.04,237.65,237.69,31335.0,221.8971,222.1304,221.7664,221.8038,31335.0
2022-08-25 13:00:00,237.7,237.93,237.45,237.71,28428.0,221.8131,222.0277,221.5798,221.8224,28428.0
2022-08-25 13:30:00,237.68,237.88,237.47,237.78,52282.0,221.7944,221.9811,221.5985,221.8878,52282.0
2022-08-25 14:00:00,237.74,237.81,237.37,237.72,49886.0,221.8504,221.9158,221.5052,221.8318,49886.0
2022-08-25 14:30:00,237.74,237.75,237.18,237.58,37844.0,221.8504,221.8598,221.3279,221.7011,37844.0
2022-08-25 15:00:00,237.61,237.93,237.5,237.89,50790.0,221.7291,222.0277,221.6265,221.9904,50790.0
2022-08-25 15:30:00,237.89,239.17,237.63,239.14,212859.0,221.9904,223.1849,221.7478,223.1569,212859.0
2022-08-26 09:30:00,238.54,239.12,238.1,238.28,114087.0,222.597,223.1382,222.1864,222.3543,114087.0
2022-08-26 10:00:00,238.18,238.34,236.01,236.18,70581.0,222.261,222.4103,220.2361,220.3947,70581.0
2022-08-26 10:30:00,236.17,236.27,235.0,235.24,54100.0,220.3854,220.4787,219.2936,219.5175,54100.0
2022-08-26 11:00:00,235.17,235.27,233.88,234.27,69199.0,219.4522,219.5455,218.2484,218.6124,69199.0
2022-08-26 11:30:00,234.28,234.88,234.14,234.15,61337.0,218.6217,219.1816,218.491,218.5004,61337.0
2022-08-26 12:00:00,234.15,234.19,233.55,233.87,30633.0,218.5004,218.5377,217.9405,218.2391,30633.0
2022-08-26 12:30:00,233.8,233.91,233.46,233.74,34160.0,218.1738,218.2764,217.8565,218.1178,34160.0
2022-08-26 13:00:00,233.76,234.33,233.6,234.25,26573.0,218.1364,218.6683,217.9871,218.5937,26573.0
2022-08-26 13:30:00,234.2,234.32,233.89,234.05,26470.0,218.547,218.659,218.2578,218.4071,26470.0
2022-08-26 14:00:00,234.13,234.16,233.44,233.56,22987.0,218.4817,218.5097,217.8378,217.9498,22987.0
2022-08-26 14:30:00,233.56,233.7,232.55,232.57,33252.0,217.9498,218.0805,217.0073,217.026,33252.0
2022-08-26 15:00:00,232.56,232.86,232.36,232.72,44524.0,217.0166,217.2966,216.83,217.166,44524.0
2022-08-26 15:30:00,232.73,232.74,230.95,231.32,187858.0,217.1753,217.1846,215.5142,215.8595,187858.0
2022-08-29 09:30:00,229.62,230.0,228.84,229.38,125878.0,214.2731,214.6277,213.5453,214.0492,125878.0
2022-08-29 10:00:00,229.38,230.29,229.36,230.07,110071.0,214.0492,214.8984,214.0305,214.6931,110071.0
2022-08-29 10:30:00,229.93,230.3,229.22,229.7,72217.0,214.5624,214.9077,213.8999,214.3478,72217.0
2022-08-29 11:00:00,229.7,231.03,229.29,230.85,87915.0,214.3478,215.5889,213.9652,215.4209,87915.0
2022-08-29 11:30:00,230.85,232.19,230.79,232.16,75682.0,215.4209,216.6714,215.3649,216.6434,75682.0
2022-08-29 12:00:00,232.19,233.27,232.11,233.17,80159.0,216.6714,217.6792,216.5967,217.5859,80159.0
2022-08-29 12:30:00,233.18,234.07,232.72,233.97,53783.0,217.5952,218.4257,217.166,218.3324,53783.0
2022-08-29 13:00:00,233.98,234.11,232.96,233.35,41667.0,218.3417,218.463,217.3899,217.7538,41667.0
2022-08-29 13:30:00,233.4,234.01,233.33,233.65,46744.0,217.8005,218.3697,217.7352,218.0338,46744.0
2022-08-29 14:00:00,233.69,233.94,233.11,233.24,61124.0,218.0711,218.3044,217.5299,217.6512,61124.0
2022-08-29 14:30:00,233.23,233.32,232.26,232.8,73309.0,217.6419,217.7258,216.7367,217.2406,73309.0
2022-08-29 15:00:00,232.79,233.19,232.72,232.76,79193.0,217.2313,217.6045,217.166,217.2033,79193.0
2022-08-29 15:30:00,232.76,233.33,232.4,232.51,234002.0,217.2033,217.7352,216.8673,216.97,234002.0
2022-08-30 09:30:00,230.97,231.49,227.84,228.19,93126.0,216.7769,217.2649,213.8392,214.1677,93126.0
2022-08-30 10:00:00,228.12,228.46,226.65,227.72,163234.0,214.102,214.4211,212.7224,213.7266,163234.0
2022-08-30 10:30:00,227.56,227.96,225.84,226.56,107155.0,213.5764,213.9519,211.9621,212.6379,107155.0
2022-08-30 11:00:00,226.56,226.85,225.77,226.24,151089.0,212.6379,212.9101,211.8964,212.3375,151089.0
2022-08-30 11:30:00,226.19,226.65,225.87,226.26,77451.0,212.2906,212.7224,211.9903,212.3563,77451.0
2022-08-30 12:00:00,226.18,226.72,225.78,225.98,93551.0,212.2812,212.7881,211.9058,212.0935,93551.0
2022-08-30 12:30:00,225.9,225.9,224.93,225.47,33690.0,212.0184,212.0184,211.108,211.6149,33690.0
2022-08-30 13:00:00,225.43,225.71,225.19,225.71,41766.0,211.5773,211.8401,211.3521,211.8401,41766.0
2022-08-30 13:30:00,225.71,226.06,225.32,226.0,44915.0,211.8401,212.1686,211.4741,212.1123,44915.0
2022-08-30 14:00:00,225.96,226.2,225.68,225.75,49731.0,212.0748,212.3,211.812,211.8777,49731.0
2022-08-30 14:30:00,225.67,226.07,225.65,225.75,53160.0,211.8026,212.178,211.7838,211.8777,53160.0
2022-08-30 15:00:00,225.85,226.58,225.66,226.33,88493.0,211.9715,212.6567,211.7932,212.422,88493.0
2022-08-30 15:30:00,226.35,226.35,224.52,225.32,360036.0,212.4408,212.4408,210.7232,211.4741,360036.0
2022-08-31 09:30:00,226.15,226.86,225.04,225.51,95403.0,212.2531,212.9194,211.2113,211.6524,95403.0
2022-08-31 10:00:00,225.44,225.44,223.96,224.06,104646.0,211.5867,211.5867,210.1977,210.2915,104646.0
2022-08-31 10:30:00,224.03,226.1,224.03,225.56,46680.0,210.2634,212.2061,210.2634,211.6993,46680.0
2022-08-31 11:00:00,225.4,225.8,224.48,225.33,55514.0,211.5492,211.9246,210.6857,211.4835,55514.0
2022-08-31 11:30:00,225.31,225.93,224.96,225.84,40098.0,211.4647,212.0466,211.1362,211.9621,40098.0
2022-08-31 12:00:00,225.86,226.36,225.66,225.84,34738.0,211.9809,212.4502,211.7932,211.9621,34738.0
2022-08-31 12:30:00,225.83,226.11,225.61,225.99,22849.0,211.9527,212.2155,211.7463,212.1029,22849.0
2022-08-31 13:00:00,225.99,226.43,225.7,225.88,33072.0,212.1029,212.5159,211.8307,211.9997,33072.0
2022-08-31 13:30:00,225.87,225.87,225.35,225.54,36381.0,211.9903,211.9903,211.5022,211.6806,36381.0
2022-08-31 14:00:00,225.54,225.59,224.93,225.21,39925.0,211.6806,211.7275,211.108,211.3708,39925.0
2022-08-31 14:30:00,225.17,225.17,224.62,225.04,42891.0,211.3333,211.3333,210.8171,211.2113,42891.0
2022-08-31 15:00:00,224.99,225.87,224.71,224.97,72747.0,211.1644,211.9903,210.9016,211.1456,72747.0
2022-08-31 15:30:00,224.93,225.48,224.27,224.52,245499.0,211.108,211.6242,210.4886,210.7232,245499.0
2022-09-01 09:30:00,223.66,224.95,222.79,224.6,106073.0,209.9161,211.1268,209.0995,210.7983,106073.0
2022-09-01 10:00:00,224.42,224.97,223.2,224.8,109391.0,210.6294,211.1456,209.4844,210.986,109391.0
2022-09-01 10:30:00,224.75,225.24,224.23,224.51,84144.0,210.9391,211.399,210.4511,210.7139,84144.0
2022-09-01 11:00:00,224.53,225.93,224.1,225.7,80063.0,210.7326,212.0466,210.329,211.8307,80063.0
2022-09-01 11:30:00,225.72,226.15,224.87,225.47,97981.0,211.8495,212.2531,211.0517,211.6149,97981.0
2022-09-01 12:00:00,225.46,225.71,225.13,225.18,54356.0,211.6055,211.8401,211.2958,211.3427,54356.0
2022-09-01 12:30:00,225.18,225.22,223.63,223.82,65861.0,211.3427,211.3802,209.8879,210.0663,65861.0
2022-09-01 13:00:00,223.81,225.27,223.7,225.23,83378.0,210.0569,211.4272,209.9536,211.3896,83378.0
2022-09-01 13:30:00,225.21,225.5,225.08,225.12,39384.0,211.3708,211.643,211.2488,211.2864,39384.0
2022-09-01 14:00:00,225.13,226.17,224.97,226.1,54662.0,211.2958,212.2718,211.1456,212.2061,54662.0
2022-09-01 14:30:00,226.1,226.28,225.13,225.63,64877.0,212.2061,212.3751,211.2958,211.765,64877.0
2022-09-01 15:00:00,225.57,226.15,225.43,225.47,151800.0,211.7087,212.2531,211.5773,211.6149,151800.0
2022-09-01 15:30:00,225.42,226.19,224.56,225.99,184291.0,211.5679,212.2906,210.7608,212.1029,184291.0
2022-09-02 09:30:00,228.12,228.12,226.51,226.87,91440.0,214.102,214.102,212.591,212.9288,91440.0
2022-09-02 10:00:00,226.94,227.8,226.41,227.55,45766.0,212.9945,213.8017,212.4971,213.567,45766.0
2022-09-02 10:30:00,227.63,228.08,227.1,227.14,57303.0,213.6421,214.0645,213.1447,213.1822,57303.0
2022-09-02 11:00:00,227.16,227.55,226.97,227.09,53967.0,213.201,213.567,213.0227,213.1353,53967.0
2022-09-02 11:30:00,227.2,227.65,226.95,227.5,40617.0,213.2386,213.6609,213.0039,213.5201,40617.0
2022-09-02 12:00:00,227.48,227.56,226.04,226.04,45406.0,213.5013,213.5764,212.1498,212.1498,45406.0
2022-09-02 12:30:00,226.03,226.23,225.32,225.58,49168.0,212.1405,212.3282,211.4741,211.7181,49168.0
2022-09-02 13:00:00,225.46,225.53,224.43,224.54,51115.0,211.6055,211.6712,210.6388,210.742,51115.0
2022-09-02 13:30:00,224.49,224.96,224.02,224.17,52557.0,210.6951,211.1362,210.254,210.3947,52557.0
2022-09-02 14:00:00,224.23,224.63,224.0,224.58,33636.0,210.4511,210.8265,210.2352,210.7796,33636.0
2022-09-02 14:30:00,224.61,224.94,224.23,224.23,31281.0,210.8077,211.1174,210.4511,210.4511,31281.0
2022-09-02 15:00:00,224.22,224.95,223.88,224.21,47889.0,210.4417,211.1268,210.1226,210.4323,47889.0
2022-09-02 15:30:00,224.21,224.21,222.93,224.01,157118.0,210.4323,210.4323,209.2309,210.2446,157118.0
2022-09-06 09:30:00,223.94,226.36,223.5,226.28,168180.0,210.1789,212.4502,209.7659,212.3751,168180.0
2022-09-06 10:00:00,226.23,227.38,224.95,227.3,148418.0,212.3282,213.4075,211.1268,213.3324,148418.0
2022-09-06 10:30:00,227.27,229.28,226.73,229.17,112806.0,213.3043,215.1907,212.7974,215.0875,112806.0
2022-09-06 11:00:00,229.18,229.67,228.47,228.83,80595.0,215.0969,215.5568,214.4305,214.7684,80595.0
2022-09-06 11:30:00,228.72,229.7,228.49,229.15,45654.0,214.6651,215.5849,214.4493,215.0687,45654.0
2022-09-06 12:00:00,229.11,229.21,227.67,227.98,40597.0,215.0312,215.125,213.6797,213.9706,40597.0
2022-09-06 12:30:00,227.98,228.82,227.68,228.56,52854.0,213.9706,214.759,213.6891,214.515,52854.0
2022-09-06 13:00:00,228.69,228.69,226.94,227.13,79787.0,214.637,214.637,212.9945,213.1729,79787.0
2022-09-06 13:30:00,227.12,228.01,226.92,227.45,66806.0,213.1635,213.9988,212.9758,213.4732,66806.0
2022-09-06 14:00:00,227.41,227.94,227.25,227.56,110089.0,213.4356,213.9331,213.2855,213.5764,110089.0
2022-09-06 14:30:00,227.58,227.98,227.01,227.13,86736.0,213.5952,213.9706,213.0602,213.1729,86736.0
2022-09-06 15:00:00,227.2,228.1,226.84,227.94,107676.0,213.2386,214.0832,212.9007,213.9331,107676.0
2022-09-06 15:30:00,227.92,228.23,227.25,227.98,293738.0,213.9143,214.2053,213.2855,213.9706,293738.0
2022-09-07 09:30:00,226.79,228.87,226.79,227.43,148168.0,212.8537,214.8059,212.8537,213.4544,148168.0
2022-09-07 10:00:00,227.35,227.96,226.98,227.84,131457.0,213.3793,213.9519,213.0321,213.8392,131457.0
2022-09-07 10:30:00,227.92,229.0,227.92,228.82,125338.0,213.9143,214.9279,213.9143,214.759,125338.0
2022-09-07 11:00:00,228.88,229.82,228.49,229.59,208615.0,214.8153,215.6976,214.4493,215.4817,208615.0
2022-09-07 11:30:00,229.61,229.68,228.5,228.5,49512.0,215.5005,215.5662,214.4587,214.4587,49512.0
2022-09-07 12:00:00,228.51,228.63,227.03,227.77,127130.0,214.4681,214.5807,213.079,213.7735,127130.0
2022-09-07 12:30:00,227.75,229.05,227.54,228.47,52992.0,213.7548,214.9749,213.5577,214.4305,52992.0
2022-09-07 13:00:00,228.48,228.65,227.61,227.81,89171.0,214.4399,214.5995,213.6234,213.8111,89171.0
2022-09-07 13:30:00,227.94,229.26,227.71,229.09,68110.0,213.9331,215.172,213.7172,215.0124,68110.0
2022-09-07 14:00:00,229.1,229.77,228.81,229.3,66159.0,215.0218,215.6506,214.7496,215.2095,66159.0
2022-09-07 14:30:00,229.28,229.64,229.16,229.55,76989.0,215.1907,215.5286,215.0781,215.4441,76989.0
2022-09-07 15:00:00,229.59,230.0,229.28,230.0,89550.0,215.4817,215.8665,215.1907,215.8665,89550.0
2022-09-07 15:30:00,230.01,230.01,228.43,228.79,272109.0,215.8759,215.8759,214.393,214.7308,272109.0
2022-09-08 09:30:00,227.74,229.34,227.23,228.75,93713.0,213.7454,215.2471,213.2667,214.6933,93713.0
2022-09-08 10:00:00,228.84,229.73,228.68,229.38,65925.0,214.7778,215.6131,214.6276,215.2846,65925.0
2022-09-08 10:30:00,229.37,230.57,229.26,229.96,69820.0,215.2752,216.4015,215.172,215.829,69820.0
2022-09-08 11:00:00,229.98,230.17,229.37,229.55,59195.0,215.8477,216.026,215.2752,215.4441,59195.0
2022-09-08 11:30:00,229.56,229.8,228.68,229.01,52797.0,215.4535,215.6788,214.6276,214.9373,52797.0
2022-09-08 12:00:00,229.0,229.0,227.39,228.1,70614.0,214.9279,214.9279,213.4169,214.0832,70614.0
2022-09-08 12:30:00,228.05,229.15,228.05,228.98,33766.0,214.0363,215.0687,214.0363,214.9092,33766.0
2022-09-08 13:00:00,228.92,229.69,228.6,229.53,39280.0,214.8529,215.5755,214.5525,215.4254,39280.0
2022-09-08 13:30:00,229.53,229.9,229.08,229.47,29611.0,215.4254,215.7726,215.003,215.3691,29611.0
2022-09-08 14:00:00,229.41,229.87,229.41,229.57,42952.0,215.3127,215.7445,215.3127,215.4629,42952.0
2022-09-08 14:30:00,229.55,229.97,229.24,229.41,61052.0,215.4441,215.8383,215.1532,215.3127,61052.0
2022-09-08 15:00:00,229.35,230.02,229.21,229.82,54621.0,215.2564,215.8853,215.125,215.6976,54621.0
2022-09-08 15:30:00,229.85,230.46,229.14,230.32,156781.0,215.7257,216.2982,215.0593,216.1668,156781.0
2022-09-09 09:30:00,231.11,233.2,231.11,232.5,133412.0,216.9083,218.8699,216.9083,218.2129,133412.0
2022-09-09 10:00:00,232.44,233.28,232.27,232.77,54704.0,218.1566,218.9449,217.997,218.4663,54704.0
2022-09-09 10:30:00,232.83,233.24,232.7,233.05,55947.0,218.5226,218.9074,218.4006,218.7291,55947.0
2022-09-09 11:00:00,233.06,233.14,232.02,232.16,60668.0,218.7385,218.8135,217.7624,217.8938,60668.0
2022-09-09 11:30:00,232.22,232.22,231.73,231.89,40340.0,217.9501,217.9501,217.4902,217.6404,40340.0
2022-09-09 12:00:00,231.89,231.98,230.99,231.14,47140.0,217.6404,217.7248,216.7957,216.9364,47140.0
2022-09-09 12:30:00,231.28,231.88,231.06,231.87,80965.0,217.0678,217.631,216.8614,217.6216,80965.0
2022-09-09 13:00:00,231.88,232.01,231.36,231.91,43706.0,217.631,217.753,217.1429,217.6591,43706.0
2022-09-09 13:30:00,231.92,232.27,231.72,231.99,51084.0,217.6685,217.997,217.4808,217.7342,51084.0
2022-09-09 14:00:00,231.98,232.42,231.92,232.4,48740.0,217.7248,218.1378,217.6685,218.119,48740.0
2022-09-09 14:30:00,232.4,232.63,232.07,232.57,57716.0,218.119,218.3349,217.8093,218.2786,57716.0
2022-09-09 15:00:00,232.57,232.79,232.43,232.65,83716.0,218.2786,218.485,218.1472,218.3537,83716.0
2022-09-09 15:30:00,232.64,232.68,231.66,231.78,308518.0,218.3443,218.3818,217.4245,217.5371,308518.0
2022-09-12 09:30:00,234.39,235.29,232.56,234.96,256130.0,219.9867,220.8314,218.2692,220.5217,256130.0
2022-09-12 10:00:00,234.95,235.0,233.74,234.24,122890.0,220.5123,220.5592,219.3767,219.8459,122890.0
2022-09-12 10:30:00,234.22,234.46,233.69,234.27,122164.0,219.8272,220.0524,219.3297,219.8741,122164.0
2022-09-12 11:00:00,234.34,234.45,233.75,234.27,79946.0,219.9398,220.043,219.3861,219.8741,79946.0
2022-09-12 11:30:00,234.27,234.34,232.84,233.26,64515.0,219.8741,219.9398,218.532,218.9262,64515.0
2022-09-12 12:00:00,233.3,233.51,232.86,233.33,62172.0,218.9637,219.1608,218.5507,218.9919,62172.0
2022-09-12 12:30:00,233.39,233.65,233.21,233.42,51825.0,219.0482,219.2922,218.8792,219.0763,51825.0
2022-09-12 13:00:00,233.4,234.3,233.03,234.24,59318.0,219.0576,219.9023,218.7103,219.8459,59318.0
2022-09-12 13:30:00,234.22,234.38,233.58,234.04,73135.0,219.8272,219.9773,219.2265,219.6582,73135.0
2022-09-12 14:00:00,234.01,234.18,233.18,233.27,65720.0,219.6301,219.7896,218.8511,218.9356,65720.0
2022-09-12 14:30:00,233.27,233.81,233.17,233.72,61852.0,218.9356,219.4424,218.8417,219.3579,61852.0
2022-09-12 15:00:00,233.75,234.15,233.67,233.71,78657.0,219.3861,219.7615,219.311,219.3485,78657.0
2022-09-12 15:30:00,233.7,234.21,233.55,234.2,235596.0,219.3391,219.8178,219.1983,219.8084,235596.0
2022-09-13 09:30:00,230.15,231.88,229.56,231.36,120499.0,216.0073,217.631,215.4535,217.1429,120499.0
2022-09-13 10:00:00,231.4,231.58,230.84,230.94,88502.0,217.1805,217.3494,216.6549,216.7487,88502.0
2022-09-13 10:30:00,230.94,230.94,229.69,229.8,73303.0,216.7487,216.7487,215.5755,215.6788,73303.0
2022-09-13 11:00:00,229.82,230.11,228.97,229.22,54223.0,215.6976,215.9697,214.8998,215.1344,54223.0
2022-09-13 11:30:00,229.25,229.36,228.52,228.82,83205.0,215.1626,215.2658,214.4774,214.759,83205.0
2022-09-13 12:00:00,228.91,229.94,228.78,229.19,58746.0,214.8435,215.8102,214.7215,215.1063,58746.0
2022-09-13 12:30:00,229.18,229.84,228.94,229.77,57959.0,215.0969,215.7163,214.8716,215.6506,57959.0
2022-09-13 13:00:00,229.78,230.58,229.56,230.37,55555.0,215.66,216.4109,215.4535,216.2138,55555.0
2022-09-13 13:30:00,230.42,230.58,229.52,229.52,61567.0,216.2607,216.4109,215.416,215.416,61567.0
2022-09-13 14:00:00,229.54,229.57,228.67,228.78,55236.0,215.4348,215.4629,214.6182,214.7215,55236.0
2022-09-13 14:30:00,228.83,228.89,227.69,227.84,61880.0,214.7684,214.8247,213.6984,213.8392,61880.0
2022-09-13 15:00:00,227.94,227.94,227.06,227.14,87084.0,213.9331,213.9331,213.1072,213.1822,87084.0
2022-09-13 15:30:00,227.13,227.13,225.54,226.17,306208.0,213.1729,213.1729,211.6806,212.2718,306208.0
2022-09-14 09:30:00,223.38,223.88,217.9,218.0,360695.0,209.6533,210.1226,204.51,204.6039,360695.0
2022-09-14 10:00:00,217.98,218.07,214.63,214.71,527007.0,204.5851,204.6696,201.441,201.5161,527007.0
2022-09-14 10:30:00,214.65,215.98,214.01,215.51,378442.0,201.4598,202.708,200.8591,202.2669,378442.0
2022-09-14 11:00:00,215.49,218.44,215.42,217.55,292762.0,202.2481,205.0169,202.1824,204.1815,292762.0
2022-09-14 11:30:00,217.46,217.66,215.0,215.09,280787.0,204.0971,204.2848,201.7882,201.8727,280787.0
2022-09-14 12:00:00,215.03,217.5,215.02,217.16,133451.0,201.8164,204.1346,201.807,203.8155,133451.0
2022-09-14 12:30:00,217.19,219.18,216.91,218.7,162086.0,203.8437,205.7114,203.5809,205.2609,162086.0
2022-09-14 13:00:00,218.71,220.05,218.34,219.71,163992.0,205.2703,206.5279,204.923,206.2088,163992.0
2022-09-14 13:30:00,219.75,220.05,218.15,218.48,87867.0,206.2464,206.5279,204.7447,205.0544,87867.0
2022-09-14 14:00:00,218.47,218.53,217.46,217.81,101533.0,205.045,205.1013,204.0971,204.4256,101533.0
2022-09-14 14:30:00,217.81,218.9,217.76,218.17,157090.0,204.4256,205.4486,204.3786,204.7634,157090.0
2022-09-14 15:00:00,218.19,218.35,216.44,216.82,207554.0,204.7822,204.9324,203.1398,203.4964,207554.0
2022-09-14 15:30:00,216.82,218.13,216.21,217.95,686574.0,203.4964,204.7259,202.9239,204.557,686574.0
2022-09-15 09:30:00,221.34,223.76,220.16,223.08,428600.0,207.7387,210.0099,206.6312,209.3717,428600.0
2022-09-15 10:00:00,223.11,224.69,222.13,222.2,285768.0,209.3999,210.8828,208.4801,208.5458,285768.0
2022-09-15 10:30:00,222.2,222.89,221.84,222.62,193120.0,208.5458,209.1934,208.2079,208.94,193120.0
2022-09-15 11:00:00,222.58,223.37,221.85,223.16,132250.0,208.9025,209.6439,208.2173,209.4468,132250.0
2022-09-15 11:30:00,223.16,223.34,221.76,222.07,83381.0,209.4468,209.6158,208.1328,208.4238,83381.0
2022-09-15 12:00:00,222.01,222.24,220.94,221.55,96180.0,208.3675,208.5833,207.3632,207.9357,96180.0
2022-09-15 12:30:00,221.55,221.98,221.38,221.68,47825.0,207.9357,208.3393,207.7762,208.0578,47825.0
2022-09-15 13:00:00,221.71,222.59,221.71,222.26,61318.0,208.0859,208.9118,208.0859,208.6021,61318.0
2022-09-15 13:30:00,222.26,222.39,221.89,222.06,52708.0,208.6021,208.7241,208.2549,208.4144,52708.0
2022-09-15 14:00:00,221.97,222.18,221.43,221.97,70837.0,208.3299,208.527,207.8231,208.3299,70837.0
2022-09-15 14:30:00,221.95,222.12,220.03,220.07,89198.0,208.3112,208.4707,206.5092,206.5467,89198.0
2022-09-15 15:00:00,220.11,220.18,218.04,218.29,225668.0,206.5842,206.6499,204.6414,204.8761,225668.0
2022-09-15 15:30:00,218.29,219.0,218.05,218.36,346402.0,204.8761,205.5424,204.6508,204.9418,346402.0
2022-09-16 09:30:00,213.86,214.7,207.58,207.86,1229048.0,200.7183,201.5067,194.8242,195.087,1229048.0
2022-09-16 10:00:00,207.84,213.81,207.79,213.18,211660.0,195.0682,200.6714,195.0213,200.0801,211660.0
2022-09-16 10:30:00,213.23,213.48,210.75,211.13,120907.0,200.127,200.3616,197.7994,198.1561,120907.0
2022-09-16 11:00:00,211.13,211.31,209.86,210.49,113125.0,198.1561,198.325,196.9641,197.5554,113125.0
2022-09-16 11:30:00,210.47,210.52,209.77,210.14,115793.0,197.5366,197.5835,196.8796,197.2269,115793.0
2022-09-16 12:00:00,210.12,210.3,209.38,209.67,102934.0,197.2081,197.3771,196.5136,196.7858,102934.0
2022-09-16 12:30:00,209.66,210.11,209.42,209.98,80440.0,196.7764,197.1987,196.5511,197.0767,80440.0
2022-09-16 13:00:00,209.92,210.15,209.36,209.88,102056.0,197.0204,197.2363,196.4948,196.9829,102056.0
2022-09-16 13:30:00,209.88,210.13,209.14,209.62,59241.0,196.9829,197.2175,196.2883,196.7388,59241.0
2022-09-16 14:00:00,209.61,210.13,208.56,209.14,155843.0,196.7295,197.2175,195.744,196.2883,155843.0
2022-09-16 14:30:00,209.14,209.31,208.76,208.94,163651.0,196.2883,196.4479,195.9317,196.1006,163651.0
2022-09-16 15:00:00,208.96,209.85,208.88,209.61,338366.0,196.1194,196.9547,196.0443,196.7295,338366.0
2022-09-16 15:30:00,209.65,212.22,209.2,211.85,552162.0,196.767,199.1791,196.3447,198.8318,552162.0
2022-09-19 09:30:00,210.87,214.62,210.52,213.44,195737.0,197.912,201.4316,197.5835,200.3241,195737.0
2022-09-19 10:00:00,213.47,214.82,212.85,214.42,123716.0,200.3523,201.6193,199.7704,201.2439,123716.0
2022-09-19 10:30:00,214.49,215.28,214.16,214.3,89584.0,201.3096,202.051,200.9999,201.1313,89584.0
2022-09-19 11:00:00,214.35,214.83,213.7,213.91,85236.0,201.1782,201.6287,200.5681,200.7652,85236.0
2022-09-19 11:30:00,213.99,214.03,213.15,213.22,61607.0,200.8403,200.8779,200.0519,200.1176,61607.0
2022-09-19 12:00:00,213.22,213.66,213.04,213.37,56253.0,200.1176,200.5306,199.9487,200.2584,56253.0
2022-09-19 12:30:00,213.35,214.52,213.35,214.41,86582.0,200.2396,201.3377,200.2396,201.2345,86582.0
2022-09-19 13:00:00,214.43,214.67,214.07,214.59,66294.0,201.2533,201.4785,200.9154,201.4034,66294.0
2022-09-19 13:30:00,214.66,215.12,214.28,215.05,63054.0,201.4691,201.9009,201.1125,201.8352,63054.0
2022-09-19 14:00:00,215.11,215.11,214.31,214.47,64556.0,201.8915,201.8915,201.1406,201.2908,64556.0
2022-09-19 14:30:00,214.47,214.85,214.15,214.57,66505.0,201.2908,201.6475,200.9905,201.3847,66505.0
2022-09-19 15:00:00,214.61,216.23,214.61,216.08,108730.0,201.4222,202.9427,201.4222,202.8019,108730.0
2022-09-19 15:30:00,216.13,216.59,215.47,216.19,264981.0,202.8488,203.2805,202.2294,202.9051,264981.0
2022-09-20 09:30:00,213.87,215.21,213.46,214.09,155526.0,200.7277,201.9853,200.3429,200.9342,155526.0
2022-09-20 10:00:00,214.07,214.12,212.58,213.04,83366.0,200.9154,200.9623,199.517,199.9487,83366.0
2022-09-20 10:30:00,213.05,213.07,212.13,212.5,67248.0,199.9581,199.9768,199.0946,199.4419,67248.0
2022-09-20 11:00:00,212.47,213.09,212.11,212.28,58822.0,199.4137,199.9956,199.0758,199.2354,58822.0
2022-09-20 11:30:00,212.25,213.33,212.22,213.25,54196.0,199.2072,200.2209,199.1791,200.1458,54196.0
2022-09-20 12:00:00,213.2,213.31,212.36,212.42,43102.0,200.0989,200.2021,199.3105,199.3668,43102.0
2022-09-20 12:30:00,212.42,212.42,211.97,212.22,49301.0,199.3668,199.3668,198.9444,199.1791,49301.0
2022-09-20 13:00:00,212.26,212.26,211.56,211.64,53441.0,199.2166,199.2166,198.5596,198.6347,53441.0
2022-09-20 13:30:00,211.6,211.6,210.62,210.74,119079.0,198.5972,198.5972,197.6774,197.79,119079.0
2022-09-20 14:00:00,210.77,212.09,210.73,211.99,59502.0,197.8182,199.0571,197.7806,198.9632,59502.0
2022-09-20 14:30:00,211.87,212.46,211.31,212.1,49090.0,198.8506,199.4043,198.325,199.0664,49090.0
2022-09-20 15:00:00,212.09,212.96,211.84,212.86,84956.0,199.0571,199.8736,198.8224,199.7797,84956.0
2022-09-20 15:30:00,212.82,213.45,212.36,213.26,240924.0,199.7422,200.3335,199.3105,200.1552,240924.0
2022-09-21 09:30:00,214.89,215.86,214.47,215.49,108973.0,201.685,202.5954,201.2908,202.2481,108973.0
2022-09-21 10:00:00,215.47,216.56,215.2,216.48,56062.0,202.2294,203.2524,201.976,203.1773,56062.0
2022-09-21 10:30:00,216.47,216.47,215.39,215.7,43428.0,203.1679,203.1679,202.1543,202.4452,43428.0
2022-09-21 11:00:00,215.7,215.9,215.25,215.6,43911.0,202.4452,202.6329,202.0229,202.3514,43911.0
2022-09-21 11:30:00,215.62,216.34,215.57,216.01,51545.0,202.3701,203.0459,202.3232,202.7362,51545.0
2022-09-21 12:00:00,216.08,216.76,216.08,216.53,40571.0,202.8019,203.4401,202.8019,203.2242,40571.0
2022-09-21 12:30:00,216.56,216.83,216.37,216.44,30402.0,203.2524,203.5058,203.0741,203.1398,30402.0
2022-09-21 13:00:00,216.42,216.96,216.37,216.5,55297.0,203.121,203.6278,203.0741,203.1961,55297.0
2022-09-21 13:30:00,216.52,216.63,216.0,216.53,59105.0,203.2148,203.3181,202.7268,203.2242,59105.0
2022-09-21 14:00:00,216.58,216.58,212.96,213.94,48277.0,203.2712,203.2712,199.8736,200.7934,48277.0
2022-09-21 14:30:00,213.85,216.9,213.44,215.53,103472.0,200.7089,203.5715,200.3241,202.2857,103472.0
2022-09-21 15:00:00,215.84,215.97,213.47,213.61,116730.0,202.5766,202.6986,200.3523,200.4837,116730.0
2022-09-21 15:30:00,213.54,213.88,211.76,211.76,252136.0,200.418,200.7371,198.7473,198.7473,252136.0
2022-09-22 09:30:00,211.36,211.59,209.51,210.06,122806.0,198.3719,198.5878,196.6356,197.1518,122806.0
2022-09-22 10:00:00,210.07,212.51,209.95,212.05,184783.0,197.1612,199.4513,197.0486,199.0195,184783.0
2022-09-22 10:30:00,212.03,212.28,210.5,210.57,126955.0,199.0008,199.2354,197.5648,197.6305,126955.0
2022-09-22 11:00:00,210.59,210.8,209.95,210.11,68385.0,197.6492,197.8463,197.0486,197.1987,68385.0
2022-09-22 11:30:00,210.01,210.34,209.48,209.58,44637.0,197.1049,197.4146,196.6074,196.7013,44637.0
2022-09-22 12:00:00,209.58,210.58,209.4,210.26,53206.0,196.7013,197.6399,196.5324,197.3395,53206.0
2022-09-22 12:30:00,210.25,211.05,210.09,210.09,41111.0,197.3301,198.081,197.18,197.18,41111.0
2022-09-22 13:00:00,210.09,210.2,209.39,209.94,34729.0,197.18,197.2832,196.523,197.0392,34729.0
2022-09-22 13:30:00,209.96,210.1,209.44,209.66,54084.0,197.058,197.1893,196.5699,196.7764,54084.0
2022-09-22 14:00:00,209.63,209.73,208.84,209.08,50489.0,196.7482,196.8421,196.0068,196.232,50489.0
2022-09-22 14:30:00,209.06,209.71,208.98,209.35,99504.0,196.2133,196.8233,196.1382,196.4854,99504.0
2022-09-22 15:00:00,209.39,210.06,209.03,209.41,117715.0,196.523,197.1518,196.1851,196.5417,117715.0
2022-09-22 15:30:00,209.51,210.3,208.97,208.99,337805.0,196.6356,197.3771,196.1288,196.1476,337805.0
2022-09-23 09:30:00,206.5,206.9,205.71,205.76,137555.0,193.8106,194.186,193.0691,193.116,137555.0
2022-09-23 10:00:00,205.84,207.13,205.83,206.53,77366.0,193.1911,194.4019,193.1817,193.8387,77366.0
2022-09-23 10:30:00,206.56,206.63,204.85,204.96,84044.0,193.8669,193.9326,192.262,192.3652,84044.0
2022-09-23 11:00:00,204.98,206.22,204.8,205.46,68385.0,192.384,193.5478,192.215,192.8345,68385.0
2022-09-23 11:30:00,205.5,205.65,204.48,204.97,53188.0,192.872,193.0128,191.9147,192.3746,53188.0
2022-09-23 12:00:00,204.89,204.92,203.63,203.82,81190.0,192.2995,192.3277,191.1169,191.2953,81190.0
2022-09-23 12:30:00,203.8,204.12,203.02,204.06,117229.0,191.2765,191.5768,190.5444,191.5205,117229.0
2022-09-23 13:00:00,204.07,204.64,203.85,203.85,97711.0,191.5299,192.0649,191.3234,191.3234,97711.0
2022-09-23 13:30:00,203.91,204.28,203.37,203.55,119246.0,191.3797,191.727,190.8729,191.0418,119246.0
2022-09-23 14:00:00,203.49,203.84,202.53,203.19,72250.0,190.9855,191.314,190.0845,190.704,72250.0
2022-09-23 14:30:00,203.22,203.23,202.12,202.29,62054.0,190.7321,190.7415,189.6997,189.8593,62054.0
2022-09-23 15:00:00,202.22,203.81,202.18,203.46,79015.0,189.7936,191.2859,189.756,190.9574,79015.0
2022-09-23 15:30:00,203.46,204.15,203.15,203.99,298891.0,190.9574,191.605,190.6664,191.4548,298891.0
2022-09-26 09:30:00,202.94,203.85,202.29,202.41,163332.0,190.4693,191.3234,189.8593,189.9719,163332.0
2022-09-26 10:00:00,202.42,202.85,201.21,202.62,156586.0,189.9813,190.3849,188.8456,190.169,156586.0
2022-09-26 10:30:00,202.53,202.54,201.23,201.78,165712.0,190.0845,190.0939,188.8644,189.3806,165712.0
2022-09-26 11:00:00,201.72,201.77,199.88,199.89,132299.0,189.3243,189.3712,187.5974,187.6068,132299.0
2022-09-26 11:30:00,199.83,201.43,199.8,201.23,111517.0,187.5504,189.0521,187.5223,188.8644,111517.0
2022-09-26 12:00:00,201.17,201.42,200.26,200.64,117750.0,188.8081,189.0427,187.954,188.3107,117750.0
2022-09-26 12:30:00,200.62,201.24,200.44,201.16,50916.0,188.2919,188.8738,188.123,188.7987,50916.0
2022-09-26 13:00:00,201.19,201.23,199.09,199.48,89569.0,188.8269,188.8644,186.8559,187.2219,89569.0
2022-09-26 13:30:00,199.42,200.44,199.39,199.45,91015.0,187.1656,188.123,187.1375,187.1938,91015.0
2022-09-26 14:00:00,199.5,200.93,199.49,200.29,48256.0,187.2407,188.5828,187.2313,187.9822,48256.0
2022-09-26 14:30:00,200.22,201.89,200.21,201.61,90194.0,187.9165,189.4839,187.9071,189.2211,90194.0
2022-09-26 15:00:00,201.67,201.96,201.18,201.36,108117.0,189.2774,189.5496,188.8175,188.9864,108117.0
2022-09-26 15:30:00,201.36,202.18,200.78,201.03,347425.0,188.9864,189.756,188.4421,188.6767,347425.0
2022-09-27 09:30:00,200.85,202.42,199.66,201.12,207738.0,188.5078,189.9813,187.3909,188.7612,207738.0
2022-09-27 10:00:00,201.14,201.22,199.66,200.19,151301.0,188.7799,188.855,187.3909,187.8883,151301.0
2022-09-27 10:30:00,200.1,201.8,200.1,201.38,72571.0,187.8038,189.3994,187.8038,189.0052,72571.0
2022-09-27 11:00:00,201.39,201.67,199.04,199.12,78042.0,189.0146,189.2774,186.809,186.8841,78042.0
2022-09-27 11:30:00,199.16,199.63,198.14,198.26,134091.0,186.9216,187.3627,185.9643,186.0769,134091.0
2022-09-27 12:00:00,198.25,198.5,196.77,197.08,151190.0,186.0675,186.3022,184.6785,184.9694,151190.0
2022-09-27 12:30:00,197.08,197.45,196.6,197.21,94167.0,184.9694,185.3167,184.5189,185.0914,94167.0
2022-09-27 13:00:00,197.19,197.57,196.6,197.34,116264.0,185.0727,185.4293,184.5189,185.2135,116264.0
2022-09-27 13:30:00,197.27,197.55,196.49,197.18,90447.0,185.1478,185.4105,184.4157,185.0633,90447.0
2022-09-27 14:00:00,197.17,197.62,196.82,197.27,104651.0,185.0539,185.4762,184.7254,185.1478,104651.0
2022-09-27 14:30:00,197.21,198.04,196.88,197.95,146976.0,185.0914,185.8704,184.7817,185.786,146976.0
2022-09-27 15:00:00,197.88,198.04,196.8,197.29,227316.0,185.7203,185.8704,184.7066,185.1665,227316.0
2022-09-27 15:30:00,197.37,197.61,196.53,197.22,694869.0,185.2416,185.4669,184.4532,185.1008,694869.0
2022-09-28 09:30:00,198.27,199.28,197.46,199.16,269156.0,186.0863,187.0342,185.3261,186.9216,269156.0
2022-09-28 10:00:00,199.12,199.94,198.62,199.86,101493.0,186.8841,187.6537,186.4148,187.5786,101493.0
2022-09-28 10:30:00,199.86,201.78,199.45,200.46,101124.0,187.5786,189.3806,187.1938,188.1417,101124.0
2022-09-28 11:00:00,200.43,201.31,200.06,201.02,74282.0,188.1136,188.9395,187.7663,188.6673,74282.0
2022-09-28 11:30:00,200.99,201.5,200.56,201.27,83847.0,188.6392,189.1178,188.2356,188.902,83847.0
2022-09-28 12:00:00,201.27,202.41,201.17,201.93,82989.0,188.902,189.9719,188.8081,189.5214,82989.0
2022-09-28 12:30:00,201.91,202.37,201.56,202.37,75632.0,189.5026,189.9344,189.1741,189.9344,75632.0
2022-09-28 13:00:00,202.39,202.89,201.75,201.85,88642.0,189.9531,190.4224,189.3525,189.4463,88642.0
2022-09-28 13:30:00,201.89,202.4,201.74,202.22,99882.0,189.4839,189.9625,189.3431,189.7936,99882.0
2022-09-28 14:00:00,202.22,202.62,201.74,201.8,97616.0,189.7936,190.169,189.3431,189.3994,97616.0
2022-09-28 14:30:00,201.79,202.76,201.79,202.49,92249.0,189.39,190.3004,189.39,190.047,92249.0
2022-09-28 15:00:00,202.43,202.96,202.38,202.84,106367.0,189.9907,190.4881,189.9437,190.3755,106367.0
2022-09-28 15:30:00,202.85,203.57,201.69,201.9,458401.0,190.3849,191.0606,189.2961,189.4932,458401.0
2022-09-29 09:30:00,200.15,200.52,198.92,199.49,156814.0,187.8508,188.198,186.6964,187.2313,156814.0
2022-09-29 10:00:00,199.47,199.48,198.15,199.01,80096.0,187.2126,187.2219,185.9737,186.7808,80096.0
2022-09-29 10:30:00,199.07,199.29,198.35,199.08,75243.0,186.8371,187.0436,186.1614,186.8465,75243.0
2022-09-29 11:00:00,199.06,200.29,198.79,199.35,86488.0,186.8278,187.9822,186.5743,187.0999,86488.0
2022-09-29 11:30:00,199.35,200.01,199.09,199.75,42341.0,187.0999,187.7194,186.8559,187.4754,42341.0
2022-09-29 12:00:00,199.68,199.75,198.74,198.91,53633.0,187.4097,187.4754,186.5274,186.687,53633.0
2022-09-29 12:30:00,198.85,199.31,198.67,198.76,42664.0,186.6307,187.0624,186.4617,186.5462,42664.0
2022-09-29 13:00:00,198.68,198.71,198.03,198.23,49596.0,186.4711,186.4993,185.8611,186.0488,49596.0
2022-09-29 13:30:00,198.19,198.53,197.59,197.62,54789.0,186.0112,186.3303,185.4481,185.4762,54789.0
2022-09-29 14:00:00,197.51,198.31,197.37,198.27,44870.0,185.373,186.1238,185.2416,186.0863,44870.0
2022-09-29 14:30:00,198.25,198.76,198.0,198.03,66820.0,186.0675,186.5462,185.8329,185.8611,66820.0
2022-09-29 15:00:00,198.0,198.93,198.0,198.79,103275.0,185.8329,186.7057,185.8329,186.5743,103275.0
2022-09-29 15:30:00,198.74,199.64,198.71,199.19,243002.0,186.5274,187.3721,186.4993,186.9498,243002.0
2022-09-30 09:30:00,198.02,199.33,195.75,199.15,212088.0,185.8517,187.0812,183.7212,186.9122,212088.0
2022-09-30 10:00:00,199.23,199.26,197.99,198.38,70638.0,186.9873,187.0155,185.8235,186.1895,70638.0
2022-09-30 10:30:00,198.32,199.07,198.06,198.32,66176.0,186.1332,186.8371,185.8892,186.1332,66176.0
2022-09-30 11:00:00,198.35,198.82,197.9,198.21,80632.0,186.1614,186.6025,185.739,186.03,80632.0
2022-09-30 11:30:00,198.18,198.48,197.16,197.22,107201.0,186.0018,186.2834,185.0445,185.1008,107201.0
2022-09-30 12:00:00,197.2,197.21,196.4,196.85,85535.0,185.0821,185.0914,184.3312,184.7536,85535.0
2022-09-30 12:30:00,196.87,197.1,196.56,196.83,81167.0,184.7723,184.9882,184.4814,184.7348,81167.0
2022-09-30 13:00:00,196.77,197.06,196.37,196.79,46641.0,184.6785,184.9507,184.3031,184.6972,46641.0
2022-09-30 13:30:00,196.83,196.88,195.84,196.27,56302.0,184.7348,184.7817,183.8056,184.2092,56302.0
2022-09-30 14:00:00,196.27,196.5,195.96,196.07,73599.0,184.2092,184.4251,183.9183,184.0215,73599.0
2022-09-30 14:30:00,196.09,196.49,195.76,195.8,119325.0,184.0403,184.4157,183.7305,183.7681,119325.0
2022-09-30 15:00:00,195.85,196.38,195.42,195.97,124602.0,183.815,184.3124,183.4114,183.9276,124602.0
2022-09-30 15:30:00,196.04,196.34,194.73,194.93,448757.0,183.9933,184.2749,182.7638,182.9515,448757.0
2022-10-03 09:30:00,197.02,197.78,196.04,196.71,113717.0,184.9131,185.6264,183.9933,184.6222,113717.0
2022-10-03 10:00:00,196.88,198.92,196.77,198.52,92414.0,184.7817,186.6964,184.6785,186.3209,92414.0
2022-10-03 10:30:00,198.6,199.34,198.19,198.86,82364.0,186.396,187.0906,186.0112,186.64,82364.0
2022-10-03 11:00:00,198.77,200.27,198.69,200.21,113763.0,186.5556,187.9634,186.4805,187.9071,113763.0
2022-10-03 11:30:00,200.2,200.55,199.34,199.42,58254.0,187.8977,188.2262,187.0906,187.1656,58254.0
2022-10-03 12:00:00,199.43,199.95,199.1,199.17,48384.0,187.175,187.6631,186.8653,186.931,48384.0
2022-10-03 12:30:00,199.06,199.39,198.89,199.28,46969.0,186.8278,187.1375,186.6682,187.0342,46969.0
2022-10-03 13:00:00,199.4,200.08,199.23,199.54,67311.0,187.1469,187.7851,186.9873,187.2783,67311.0
2022-10-03 13:30:00,199.6,200.61,199.57,200.35,87500.0,187.3346,188.2825,187.3064,188.0385,87500.0
2022-10-03 14:00:00,200.39,201.18,200.37,201.15,43078.0,188.076,188.8175,188.0573,188.7893,43078.0
2022-10-03 14:30:00,201.07,201.72,201.01,201.44,71035.0,188.7142,189.3243,188.6579,189.0615,71035.0
2022-10-03 15:00:00,201.41,201.59,201.01,201.17,76155.0,189.0334,189.2023,188.6579,188.8081,76155.0
2022-10-03 15:30:00,201.11,201.23,199.98,200.31,361340.0,188.7518,188.8644,187.6912,188.0009,361340.0
2022-10-04 09:30:00,202.84,203.87,202.17,203.45,247182.0,190.3755,191.3422,189.7466,190.948,247182.0
2022-10-04 10:00:00,203.59,204.63,203.3,204.08,154591.0,191.0794,192.0555,190.8072,191.5393,154591.0
2022-10-04 10:30:00,204.19,204.78,202.86,203.8,133839.0,191.6425,192.1963,190.3942,191.2765,133839.0
2022-10-04 11:00:00,203.84,204.13,203.51,203.77,95463.0,191.314,191.5862,191.0043,191.2483,95463.0
2022-10-04 11:30:00,203.83,204.54,203.5,203.88,84677.0,191.3046,191.971,190.9949,191.3516,84677.0
2022-10-04 12:00:00,203.88,204.67,203.72,204.48,47581.0,191.3516,192.093,191.2014,191.9147,47581.0
2022-10-04 12:30:00,204.45,204.48,203.45,203.98,67783.0,191.8865,191.9147,190.948,191.4454,67783.0
2022-10-04 13:00:00,203.98,204.11,202.86,203.64,69910.0,191.4454,191.5674,190.3942,191.1263,69910.0
2022-10-04 13:30:00,203.63,204.1,203.43,203.82,57038.0,191.1169,191.558,190.9292,191.2953,57038.0
2022-10-04 14:00:00,203.83,204.56,203.72,204.11,72221.0,191.3046,191.9898,191.2014,191.5674,72221.0
2022-10-04 14:30:00,204.08,204.97,203.92,204.73,71392.0,191.5393,192.3746,191.3891,192.1493,71392.0
2022-10-04 15:00:00,204.79,204.96,204.25,204.81,93962.0,192.2056,192.3652,191.6988,192.2244,93962.0
2022-10-04 15:30:00,204.81,205.4,204.56,205.39,422264.0,192.2244,192.7782,191.9898,192.7688,422264.0
2022-10-05 09:30:00,202.57,203.48,202.0,202.88,136689.0,190.1221,190.9761,189.5871,190.413,136689.0
2022-10-05 10:00:00,202.83,202.83,200.01,200.16,168747.0,190.3661,190.3661,187.7194,187.8602,168747.0
2022-10-05 10:30:00,200.1,200.67,199.48,199.55,133196.0,187.8038,188.3388,187.2219,187.2876,133196.0
2022-10-05 11:00:00,199.54,200.51,199.49,200.23,109402.0,187.2783,188.1887,187.2313,187.9259,109402.0
2022-10-05 11:30:00,200.33,200.85,200.0,200.19,66519.0,188.0197,188.5078,187.71,187.8883,66519.0
2022-10-05 12:00:00,200.19,200.82,199.75,200.6,139883.0,187.8883,188.4796,187.4754,188.2731,139883.0
2022-10-05 12:30:00,200.6,201.34,200.32,201.14,68911.0,188.2731,188.9677,188.0103,188.7799,68911.0
2022-10-05 13:00:00,201.19,202.31,201.09,201.81,76800.0,188.8269,189.878,188.733,189.4088,76800.0
2022-10-05 13:30:00,201.73,201.8,200.91,200.96,114289.0,189.3337,189.3994,188.5641,188.611,114289.0
2022-10-05 14:00:00,200.94,201.68,200.91,201.6,58658.0,188.5922,189.2868,188.5641,189.2117,58658.0
2022-10-05 14:30:00,201.52,201.9,201.1,201.57,58950.0,189.1366,189.4932,188.7424,189.1835,58950.0
2022-10-05 15:00:00,201.53,202.47,201.43,202.04,127660.0,189.146,190.0282,189.0521,189.6246,127660.0
2022-10-05 15:30:00,202.03,202.16,200.31,200.77,286178.0,189.6153,189.7373,188.0009,188.4327,286178.0
2022-10-06 09:30:00,200.16,201.41,199.39,199.39,121133.0,187.8602,189.0334,187.1375,187.1375,121133.0
2022-10-06 10:00:00,199.33,199.65,198.14,198.86,163319.0,187.0812,187.3815,185.9643,186.64,163319.0
2022-10-06 10:30:00,198.87,200.57,198.71,200.56,120199.0,186.6494,188.245,186.4993,188.2356,120199.0
2022-10-06 11:00:00,200.65,201.02,200.15,200.88,104446.0,188.3201,188.6673,187.8508,188.5359,104446.0
2022-10-06 11:30:00,200.9,201.13,200.25,200.34,99696.0,188.5547,188.7706,187.9446,188.0291,99696.0
2022-10-06 12:00:00,200.23,200.51,199.59,200.46,64057.0,187.9259,188.1887,187.3252,188.1417,64057.0
2022-10-06 12:30:00,200.5,200.83,200.12,200.22,46161.0,188.1793,188.489,187.8226,187.9165,46161.0
2022-10-06 13:00:00,200.26,200.35,199.73,199.87,69591.0,187.954,188.0385,187.4566,187.588,69591.0
2022-10-06 13:30:00,199.86,199.91,199.37,199.55,52854.0,187.5786,187.6255,187.1187,187.2876,52854.0
2022-10-06 14:00:00,199.5,199.5,198.58,198.88,70395.0,187.2407,187.2407,186.3773,186.6588,70395.0
2022-10-06 14:30:00,198.89,199.01,198.12,198.3,79704.0,186.6682,186.7808,185.9455,186.1145,79704.0
2022-10-06 15:00:00,198.27,198.76,197.83,198.75,89480.0,186.0863,186.5462,185.6733,186.5368,89480.0
2022-10-06 15:30:00,198.77,198.8,198.07,198.22,320167.0,186.5556,186.5837,185.8986,186.0394,320167.0
2022-10-07 09:30:00,196.02,197.16,195.3,195.47,121697.0,183.9746,185.0445,183.2988,183.4584,121697.0
2022-10-07 10:00:00,195.42,196.07,194.95,195.64,129252.0,183.4114,184.0215,182.9703,183.6179,129252.0
2022-10-07 10:30:00,195.67,196.6,195.36,196.44,88298.0,183.6461,184.5189,183.3551,184.3688,88298.0
2022-10-07 11:00:00,196.52,196.52,195.32,195.45,74542.0,184.4438,184.4438,183.3176,183.4396,74542.0
2022-10-07 11:30:00,195.48,195.93,195.24,195.59,75258.0,183.4677,183.8901,183.2425,183.571,75258.0
2022-10-07 12:00:00,195.6,195.84,194.9,195.15,47561.0,183.5804,183.8056,182.9234,183.158,47561.0
2022-10-07 12:30:00,195.12,195.12,194.56,194.78,53101.0,183.1299,183.1299,182.6043,182.8108,53101.0
2022-10-07 13:00:00,194.78,195.12,194.47,195.03,47508.0,182.8108,183.1299,182.5198,183.0454,47508.0
2022-10-07 13:30:00,195.05,195.45,194.94,195.37,83676.0,183.0642,183.4396,182.9609,183.3645,83676.0
2022-10-07 14:00:00,195.39,195.89,194.64,194.85,128181.0,183.3833,183.8526,182.6794,182.8765,128181.0
2022-10-07 14:30:00,194.86,194.97,194.41,194.83,71887.0,182.8858,182.9891,182.4635,182.8577,71887.0
2022-10-07 15:00:00,194.87,195.17,193.69,193.89,139868.0,182.8952,183.1768,181.7877,181.9755,139868.0
2022-10-07 15:30:00,193.85,195.83,193.61,195.67,520258.0,181.9379,183.7962,181.7127,183.6461,520258.0
2022-10-10 09:30:00,197.13,198.07,195.75,195.95,134440.0,185.0164,185.8986,183.7212,183.9089,134440.0
2022-10-10 10:00:00,195.95,196.26,194.95,196.08,102852.0,183.9089,184.1998,182.9703,184.0309,102852.0
2022-10-10 10:30:00,196.08,196.28,194.29,194.97,90940.0,184.0309,184.2186,182.3509,182.9891,90940.0
2022-10-10 11:00:00,194.99,195.6,194.41,195.25,82259.0,183.0079,183.5804,182.4635,183.2519,82259.0
2022-10-10 11:30:00,195.3,195.56,194.83,195.28,48881.0,183.2988,183.5428,182.8577,183.28,48881.0
2022-10-10 12:00:00,195.27,195.33,194.55,194.72,48939.0,183.2707,183.327,182.5949,182.7545,48939.0
2022-10-10 12:30:00,194.7,194.86,193.81,193.86,61263.0,182.7357,182.8858,181.9004,181.9473,61263.0
2022-10-10 13:00:00,193.85,194.77,193.71,194.77,54455.0,181.9379,182.8014,181.8065,182.8014,54455.0
2022-10-10 13:30:00,194.77,196.03,194.74,195.47,64860.0,182.8014,183.984,182.7732,183.4584,64860.0
2022-10-10 14:00:00,195.55,195.55,194.86,195.13,70208.0,183.5334,183.5334,182.8858,183.1393,70208.0
2022-10-10 14:30:00,195.08,195.56,193.96,194.13,337908.0,183.0923,183.5428,182.0412,182.2007,337908.0
2022-10-10 15:00:00,194.07,194.78,193.71,194.12,183293.0,182.1444,182.8108,181.8065,182.1913,183293.0
2022-10-10 15:30:00,194.13,194.5,193.96,194.05,420542.0,182.2007,182.548,182.0412,182.1256,420542.0
2022-10-11 09:30:00,192.92,193.63,192.17,193.15,362969.0,181.0651,181.7314,180.3611,181.2809,362969.0
2022-10-11 10:00:00,193.13,193.4,191.93,192.13,112299.0,181.2622,181.5156,180.1359,180.3236,112299.0
2022-10-11 10:30:00,192.16,192.93,191.64,192.17,253450.0,180.3518,181.0744,179.8637,180.3611,253450.0
2022-10-11 11:00:00,192.2,193.91,192.06,193.66,184675.0,180.3893,181.9942,180.2579,181.7596,184675.0
2022-10-11 11:30:00,193.83,194.68,193.58,194.32,119472.0,181.9191,182.7169,181.6845,182.379,119472.0
2022-10-11 12:00:00,194.31,194.8,193.75,194.69,43082.0,182.3696,182.8295,181.8441,182.7263,43082.0
2022-10-11 12:30:00,194.81,195.76,194.76,195.61,107396.0,182.8389,183.7305,182.792,183.5898,107396.0
2022-10-11 13:00:00,195.64,195.7,194.95,195.08,59842.0,183.6179,183.6742,182.9703,183.0923,59842.0
2022-10-11 13:30:00,195.06,195.8,194.96,195.61,58849.0,183.0736,183.7681,182.9797,183.5898,58849.0
2022-10-11 14:00:00,195.6,195.67,195.01,195.37,60859.0,183.5804,183.6461,183.0266,183.3645,60859.0
2022-10-11 14:30:00,195.4,195.65,193.13,193.22,106408.0,183.3927,183.6273,181.2622,181.3466,106408.0
2022-10-11 15:00:00,193.18,193.31,192.04,192.4,130897.0,181.3091,181.4311,180.2391,180.577,130897.0
2022-10-11 15:30:00,192.39,192.94,192.07,192.62,328946.0,180.5676,181.0838,180.2673,180.7835,328946.0
2022-10-12 09:30:00,192.82,194.49,192.21,194.4,125546.0,180.9712,182.5386,180.3987,182.4541,125546.0
2022-10-12 10:00:00,194.4,195.17,194.23,195.17,109189.0,182.4541,183.1768,182.2946,183.1768,109189.0
2022-10-12 10:30:00,195.19,195.85,194.13,194.43,87257.0,183.1956,183.815,182.2007,182.4823,87257.0
2022-10-12 11:00:00,194.43,195.1,194.37,194.64,70256.0,182.4823,183.1111,182.426,182.6794,70256.0
2022-10-12 11:30:00,194.67,194.84,194.01,194.58,80053.0,182.7075,182.8671,182.0881,182.6231,80053.0
2022-10-12 12:00:00,194.6,195.06,193.85,193.94,76931.0,182.6418,183.0736,181.9379,182.0224,76931.0
2022-10-12 12:30:00,193.92,194.27,193.53,193.66,37726.0,182.0036,182.3321,181.6376,181.7596,37726.0
2022-10-12 13:00:00,193.68,193.82,193.08,193.19,81803.0,181.7784,181.9098,181.2152,181.3185,81803.0
2022-10-12 13:30:00,193.15,193.16,192.53,192.92,70327.0,181.2809,181.2903,180.699,181.0651,70327.0
2022-10-12 14:00:00,192.98,193.6,192.55,193.48,81968.0,181.1214,181.7033,180.7178,181.5906,81968.0
2022-10-12 14:30:00,193.55,193.86,192.91,193.0,81685.0,181.6563,181.9473,181.0557,181.1401,81685.0
2022-10-12 15:00:00,193.0,193.04,192.61,192.66,108119.0,181.1401,181.1777,180.7741,180.821,108119.0
2022-10-12 15:30:00,192.65,192.78,191.92,191.95,275095.0,180.8117,180.9337,180.1265,180.1547,275095.0
2022-10-13 09:30:00,188.34,190.08,186.89,189.0,202078.0,176.7665,178.3996,175.4056,177.3859,202078.0
2022-10-13 10:00:00,189.05,190.5,188.83,189.75,176474.0,177.4329,178.7938,177.2264,178.0899,176474.0
2022-10-13 10:30:00,189.69,190.75,189.58,190.32,127099.0,178.0335,179.0284,177.9303,178.6248,127099.0
2022-10-13 11:00:00,190.3,194.47,190.04,193.25,121379.0,178.6061,182.5198,178.362,181.3748,121379.0
2022-10-13 11:30:00,193.31,195.64,193.04,194.55,108430.0,181.4311,183.6179,181.1777,182.5949,108430.0
2022-10-13 12:00:00,194.71,195.4,194.08,194.46,75889.0,182.7451,183.3927,182.1538,182.5104,75889.0
2022-10-13 12:30:00,194.42,195.85,194.29,195.3,71735.0,182.4729,183.815,182.3509,183.2988,71735.0
2022-10-13 13:00:00,195.28,196.23,194.84,196.03,90506.0,183.28,184.1717,182.8671,183.984,90506.0
2022-10-13 13:30:00,196.08,196.62,195.73,196.0,61029.0,184.0309,184.5377,183.7024,183.9558,61029.0
2022-10-13 14:00:00,195.87,196.33,195.71,195.84,90529.0,183.8338,184.2655,183.6836,183.8056,90529.0
2022-10-13 14:30:00,195.86,197.74,195.75,197.45,116464.0,183.8244,185.5889,183.7212,185.3167,116464.0
2022-10-13 15:00:00,197.46,198.19,197.22,197.55,120987.0,185.3261,186.0112,185.1008,185.4105,120987.0
2022-10-13 15:30:00,197.52,197.6,196.7,196.83,352554.0,185.3824,185.4575,184.6128,184.7348,352554.0
2022-10-14 09:30:00,198.79,199.19,197.06,197.87,138049.0,186.5743,186.9498,184.9507,185.7109,138049.0
2022-10-14 10:00:00,197.71,197.71,194.21,194.96,69490.0,185.5607,185.5607,182.2758,182.9797,69490.0
2022-10-14 10:30:00,195.01,195.45,194.18,195.17,93034.0,183.0266,183.4396,182.2476,183.1768,93034.0
2022-10-14 11:00:00,195.39,196.36,195.07,195.4,92075.0,183.3833,184.2937,183.0829,183.3927,92075.0
2022-10-14 11:30:00,195.34,195.39,194.06,194.06,72716.0,183.3364,183.3833,182.135,182.135,72716.0
2022-10-14 12:00:00,194.04,194.56,193.42,194.39,71694.0,182.1162,182.6043,181.5343,182.4447,71694.0
2022-10-14 12:30:00,194.33,195.23,194.15,194.35,54929.0,182.3884,183.2331,182.2195,182.4072,54929.0
2022-10-14 13:00:00,194.33,194.66,193.79,194.16,64884.0,182.3884,182.6981,181.8816,182.2289,64884.0
2022-10-14 13:30:00,194.13,194.46,193.94,194.33,76077.0,182.2007,182.5104,182.0224,182.3884,76077.0
2022-10-14 14:00:00,194.3,194.3,193.77,193.96,50939.0,182.3603,182.3603,181.8628,182.0412,50939.0
2022-10-14 14:30:00,193.95,194.38,193.73,194.27,66464.0,182.0318,182.4353,181.8253,182.3321,66464.0
2022-10-14 15:00:00,194.29,194.61,193.72,194.25,99976.0,182.3509,182.6512,181.8159,182.3133,99976.0
2022-10-14 15:30:00,194.25,194.76,193.59,194.09,304654.0,182.3133,182.792,181.6939,182.1632,304654.0
2022-10-17 09:30:00,196.16,198.84,196.1,198.31,140843.0,184.106,186.6213,184.0496,186.1238,140843.0
2022-10-17 10:00:00,198.33,199.2,197.92,198.3,85389.0,186.1426,186.9592,185.7578,186.1145,85389.0
2022-10-17 10:30:00,198.3,199.21,197.93,198.19,95605.0,186.1145,186.9685,185.7672,186.0112,95605.0
2022-10-17 11:00:00,198.13,198.9,197.82,198.87,82123.0,185.9549,186.6776,185.664,186.6494,82123.0
2022-10-17 11:30:00,198.87,199.38,198.58,198.72,78637.0,186.6494,187.1281,186.3773,186.5087,78637.0
2022-10-17 12:00:00,198.78,199.37,198.26,198.63,60689.0,186.565,187.1187,186.0769,186.4242,60689.0
2022-10-17 12:30:00,198.64,198.7,197.92,198.11,45629.0,186.4336,186.4899,185.7578,185.9361,45629.0
2022-10-17 13:00:00,198.15,199.43,198.07,199.17,119762.0,185.9737,187.175,185.8986,186.931,119762.0
2022-10-17 13:30:00,199.23,199.71,199.08,199.12,65752.0,186.9873,187.4378,186.8465,186.8841,65752.0
2022-10-17 14:00:00,199.12,199.46,198.28,198.41,129999.0,186.8841,187.2032,186.0957,186.2177,129999.0
2022-10-17 14:30:00,198.36,198.71,198.12,198.55,56548.0,186.1708,186.4993,185.9455,186.3491,56548.0
2022-10-17 15:00:00,198.55,198.81,198.37,198.72,75443.0,186.3491,186.5931,186.1802,186.5087,75443.0
2022-10-17 15:30:00,198.77,199.1,198.4,198.64,265237.0,186.5556,186.8653,186.2083,186.4336,265237.0
2022-10-18 09:30:00,202.23,203.72,201.52,201.59,155189.0,189.803,191.2014,189.1366,189.2023,155189.0
2022-10-18 10:00:00,201.73,202.38,200.37,200.66,175287.0,189.3337,189.9437,188.0573,188.3294,175287.0
2022-10-18 10:30:00,200.6,201.35,200.49,200.77,101859.0,188.2731,188.977,188.1699,188.4327,101859.0
2022-10-18 11:00:00,200.82,201.18,199.0,199.67,126082.0,188.4796,188.8175,186.7714,187.4003,126082.0
2022-10-18 11:30:00,199.61,200.4,199.47,200.05,76768.0,187.344,188.0854,187.2126,187.7569,76768.0
2022-10-18 12:00:00,200.09,201.14,200.06,200.98,61083.0,187.7945,188.7799,187.7663,188.6298,61083.0
2022-10-18 12:30:00,200.99,201.92,200.87,201.26,55750.0,188.6392,189.512,188.5265,188.8926,55750.0
2022-10-18 13:00:00,201.28,201.97,200.25,201.91,114260.0,188.9113,189.5589,187.9446,189.5026,114260.0
2022-10-18 13:30:00,201.91,202.52,201.8,202.21,71475.0,189.5026,190.0751,189.3994,189.7842,71475.0
2022-10-18 14:00:00,202.19,202.27,201.45,201.78,71622.0,189.7654,189.8405,189.0709,189.3806,71622.0
2022-10-18 14:30:00,201.75,201.81,200.19,200.54,87327.0,189.3525,189.4088,187.8883,188.2168,87327.0
2022-10-18 15:00:00,200.49,200.96,200.16,200.75,75661.0,188.1699,188.611,187.8602,188.4139,75661.0
2022-10-18 15:30:00,200.69,201.8,200.66,201.8,182327.0,188.3576,189.3994,188.3294,189.3994,182327.0
2022-10-19 09:30:00,199.99,201.39,199.53,199.59,129328.0,187.7006,189.0146,187.2689,187.3252,129328.0
2022-10-19 10:00:00,199.59,201.77,199.57,201.4,66867.0,187.3252,189.3712,187.3064,189.024,66867.0
2022-10-19 10:30:00,201.44,201.52,200.29,200.54,58486.0,189.0615,189.1366,187.9822,188.2168,58486.0
2022-10-19 11:00:00,200.59,201.58,200.48,201.03,71883.0,188.2637,189.1929,188.1605,188.6767,71883.0
2022-10-19 11:30:00,200.96,201.35,200.77,200.82,72513.0,188.611,188.977,188.4327,188.4796,72513.0
2022-10-19 12:00:00,200.83,200.94,200.1,200.22,92494.0,188.489,188.5922,187.8038,187.9165,92494.0
2022-10-19 12:30:00,200.18,200.23,199.21,199.38,45451.0,187.8789,187.9259,186.9685,187.1281,45451.0
2022-10-19 13:00:00,199.34,199.59,198.72,199.24,77284.0,187.0906,187.3252,186.5087,186.9967,77284.0
2022-10-19 13:30:00,199.24,199.49,199.0,199.26,49455.0,186.9967,187.2313,186.7714,187.0155,49455.0
2022-10-19 14:00:00,199.21,199.97,198.93,199.97,94048.0,186.9685,187.6818,186.7057,187.6818,94048.0
2022-10-19 14:30:00,199.96,200.08,199.08,199.15,92622.0,187.6725,187.7851,186.8465,186.9122,92622.0
2022-10-19 15:00:00,199.12,200.29,199.09,199.83,137596.0,186.8841,187.9822,186.8559,187.5504,137596.0
2022-10-19 15:30:00,199.85,200.43,199.64,200.11,304430.0,187.5692,188.1136,187.3721,187.8132,304430.0
2022-10-20 09:30:00,192.55,194.78,189.33,192.3,635973.0,180.7178,182.8108,177.6957,180.4832,635973.0
2022-10-20 10:00:00,192.25,194.19,192.25,193.66,252113.0,180.4362,182.257,180.4362,181.7596,252113.0
2022-10-20 10:30:00,193.67,193.74,190.65,191.38,260306.0,181.769,181.8347,178.9346,179.6197,260306.0
2022-10-20 11:00:00,191.27,192.3,191.04,191.3,191961.0,179.5165,180.4832,179.3006,179.5446,191961.0
2022-10-20 11:30:00,191.3,191.95,190.66,190.77,161854.0,179.5446,180.1547,178.9439,179.0472,161854.0
2022-10-20 12:00:00,190.81,190.86,188.73,188.85,385555.0,179.0847,179.1316,177.1325,177.2452,385555.0
2022-10-20 12:30:00,188.89,189.6,188.23,188.29,204866.0,177.2827,177.9491,176.6633,176.7196,204866.0
2022-10-20 13:00:00,188.28,188.93,187.9,188.67,209278.0,176.7102,177.3202,176.3535,177.0762,209278.0
2022-10-20 13:30:00,188.67,188.91,187.83,188.21,172287.0,177.0762,177.3015,176.2878,176.6445,172287.0
2022-10-20 14:00:00,188.2,188.2,187.27,187.27,199767.0,176.6351,176.6351,175.7623,175.7623,199767.0
2022-10-20 14:30:00,187.27,188.03,187.12,187.81,158944.0,175.7623,176.4756,175.6215,176.2691,158944.0
2022-10-20 15:00:00,187.77,187.98,185.91,186.28,237993.0,176.2315,176.4286,174.4858,174.8331,237993.0
2022-10-20 15:30:00,186.26,187.23,185.83,186.42,783714.0,174.8143,175.7247,174.4107,174.9645,783714.0
2022-10-21 09:30:00,185.45,190.53,184.87,188.97,704811.0,174.0541,178.8219,173.5097,177.3578,704811.0
2022-10-21 10:00:00,189.05,189.56,184.62,184.77,313569.0,177.4329,177.9115,173.2751,173.4159,313569.0
2022-10-21 10:30:00,184.85,186.72,183.7,185.91,289546.0,173.491,175.2461,172.4116,174.4858,289546.0
2022-10-21 11:00:00,185.83,187.2,185.69,186.64,294254.0,174.4107,175.6966,174.2793,175.171,294254.0
2022-10-21 11:30:00,186.68,187.7,186.44,187.7,214334.0,175.2085,176.1658,174.9833,176.1658,214334.0
2022-10-21 12:00:00,187.78,188.62,187.68,187.92,165268.0,176.2409,177.0293,176.1471,176.3723,165268.0
2022-10-21 12:30:00,187.93,189.81,187.86,189.52,187941.0,176.3817,178.1462,176.316,177.874,187941.0
2022-10-21 13:00:00,189.5,189.81,187.13,188.63,244863.0,177.8552,178.1462,175.6309,177.0387,244863.0
2022-10-21 13:30:00,188.71,190.0,188.7,189.77,185032.0,177.1138,178.3245,177.1044,178.1086,185032.0
2022-10-21 14:00:00,189.8,190.3,189.05,189.48,138688.0,178.1368,178.6061,177.4329,177.8364,138688.0
2022-10-21 14:30:00,189.56,190.03,189.18,189.84,184402.0,177.9115,178.3527,177.5549,178.1743,184402.0
2022-10-21 15:00:00,189.79,191.18,189.57,191.11,230960.0,178.1274,179.432,177.9209,179.3663,230960.0
2022-10-21 15:30:00,191.15,191.16,190.09,190.56,627571.0,179.4038,179.4132,178.409,178.8501,627571.0
2022-10-24 09:30:00,192.84,195.0,192.05,193.69,195503.0,180.99,183.0172,180.2485,181.7877,195503.0
2022-10-24 10:00:00,193.56,193.57,192.13,193.06,102574.0,181.6657,181.6751,180.3236,181.1965,102574.0
2022-10-24 10:30:00,192.92,194.07,192.62,193.87,116258.0,181.0651,182.1444,180.7835,181.9567,116258.0
2022-10-24 11:00:00,193.85,194.22,193.01,193.48,141130.0,181.9379,182.2852,181.1495,181.5906,141130.0
2022-10-24 11:30:00,193.41,194.68,193.13,194.65,86859.0,181.525,182.7169,181.2622,182.6888,86859.0
2022-10-24 12:00:00,194.57,194.64,193.69,193.85,58469.0,182.6137,182.6794,181.7877,181.9379,58469.0
2022-10-24 12:30:00,193.81,193.81,192.8,192.94,137103.0,181.9004,181.9004,180.9524,181.0838,137103.0
2022-10-24 13:00:00,193.0,193.46,192.07,192.28,166507.0,181.1401,181.5719,180.2673,180.4644,166507.0
2022-10-24 13:30:00,192.3,192.65,191.94,192.42,113320.0,180.4832,180.8117,180.1453,180.5958,113320.0
2022-10-24 14:00:00,192.5,193.21,192.41,193.01,56833.0,180.6709,181.3372,180.5864,181.1495,56833.0
2022-10-24 14:30:00,192.99,194.38,192.93,194.36,91449.0,181.1308,182.4353,181.0744,182.4166,91449.0
2022-10-24 15:00:00,194.41,194.56,193.99,194.34,93958.0,182.4635,182.6043,182.0693,182.3978,93958.0
2022-10-24 15:30:00,194.31,194.4,193.21,193.5,292694.0,182.3696,182.4541,181.3372,181.6094,292694.0
2022-10-25 09:30:00,193.58,194.96,192.69,193.45,280795.0,181.6845,182.9797,180.8492,181.5625,280795.0
2022-10-25 10:00:00,193.47,194.44,192.66,194.28,155448.0,181.5813,182.4917,180.821,182.3415,155448.0
2022-10-25 10:30:00,194.3,194.84,193.8,193.88,92706.0,182.3603,182.8671,181.891,181.9661,92706.0
2022-10-25 11:00:00,193.99,194.38,193.7,194.35,78578.0,182.0693,182.4353,181.7971,182.4072,78578.0
2022-10-25 11:30:00,194.23,194.58,193.81,193.81,107888.0,182.2946,182.6231,181.9004,181.9004,107888.0
2022-10-25 12:00:00,193.79,194.17,193.77,194.15,68999.0,181.8816,182.2382,181.8628,182.2195,68999.0
2022-10-25 12:30:00,194.22,194.41,193.9,194.01,41984.0,182.2852,182.4635,181.9848,182.0881,41984.0
2022-10-25 13:00:00,194.09,194.35,193.89,194.27,62068.0,182.1632,182.4072,181.9755,182.3321,62068.0
2022-10-25 13:30:00,194.27,194.5,193.77,193.91,76096.0,182.3321,182.548,181.8628,181.9942,76096.0
2022-10-25 14:00:00,193.93,194.89,193.89,194.57,79455.0,182.013,182.914,181.9755,182.6137,79455.0
2022-10-25 14:30:00,194.52,194.73,193.96,194.1,81597.0,182.5667,182.7638,182.0412,182.1725,81597.0
2022-10-25 15:00:00,194.05,194.61,194.0,194.58,106003.0,182.1256,182.6512,182.0787,182.6231,106003.0
2022-10-25 15:30:00,194.61,195.03,194.45,194.72,289802.0,182.6512,183.0454,182.501,182.7545,289802.0
2022-10-26 09:30:00,197.2,197.94,194.39,194.99,287818.0,185.0821,185.7766,182.4447,183.0079,287818.0
2022-10-26 10:00:00,194.98,196.81,194.86,196.78,309552.0,182.9985,184.716,182.8858,184.6879,309552.0
2022-10-26 10:30:00,196.79,198.0,195.7,197.03,342159.0,184.6972,185.8329,183.6742,184.9225,342159.0
2022-10-26 11:00:00,197.05,198.24,197.05,197.29,337498.0,184.9413,186.0581,184.9413,185.1665,337498.0
2022-10-26 11:30:00,197.21,198.07,197.14,197.46,138547.0,185.0914,185.8986,185.0257,185.3261,138547.0
2022-10-26 12:00:00,197.42,197.5,196.77,197.24,154673.0,185.2885,185.3636,184.6785,185.1196,154673.0
2022-10-26 12:30:00,197.24,197.33,195.91,196.14,106807.0,185.1196,185.2041,183.8713,184.0872,106807.0
2022-10-26 13:00:00,196.16,196.54,195.97,196.42,66748.0,184.106,184.4626,183.9276,184.35,66748.0
2022-10-26 13:30:00,196.44,197.15,196.2,196.99,112954.0,184.3688,185.0351,184.1435,184.885,112954.0
2022-10-26 14:00:00,196.95,197.46,196.44,196.56,123166.0,184.8474,185.3261,184.3688,184.4814,123166.0
2022-10-26 14:30:00,196.56,197.04,196.25,196.25,90763.0,184.4814,184.9319,184.1904,184.1904,90763.0
2022-10-26 15:00:00,196.22,196.22,195.2,196.08,130365.0,184.1623,184.1623,183.205,184.0309,130365.0
2022-10-26 15:30:00,196.07,196.48,195.56,195.83,359949.0,184.0215,184.4063,183.5428,183.7962,359949.0
2022-10-27 09:30:00,197.25,198.66,196.75,197.83,214378.0,185.129,186.4523,184.6597,185.6733,214378.0
2022-10-27 10:00:00,197.89,199.66,197.42,199.39,194524.0,185.7297,187.3909,185.2885,187.1375,194524.0
2022-10-27 10:30:00,199.21,199.93,198.4,198.51,184871.0,186.9685,187.6443,186.2083,186.3116,184871.0
2022-10-27 11:00:00,198.39,199.6,198.39,199.07,129988.0,186.1989,187.3346,186.1989,186.8371,129988.0
2022-10-27 11:30:00,199.11,199.63,197.94,198.1,69194.0,186.8747,187.3627,185.7766,185.9267,69194.0
2022-10-27 12:00:00,198.06,198.46,197.48,197.49,90797.0,185.8892,186.2646,185.3448,185.3542,90797.0
2022-10-27 12:30:00,197.56,198.22,197.21,198.22,79861.0,185.4199,186.0394,185.0914,186.0394,79861.0
2022-10-27 13:00:00,198.04,198.51,197.75,197.77,95125.0,185.8704,186.3116,185.5983,185.617,95125.0
2022-10-27 13:30:00,197.84,197.86,196.96,197.01,103256.0,185.6827,185.7015,184.8568,184.9037,103256.0
2022-10-27 14:00:00,196.99,197.11,196.55,196.75,78611.0,184.885,184.9976,184.472,184.6597,78611.0
2022-10-27 14:30:00,196.77,196.8,196.23,196.31,136452.0,184.6785,184.7066,184.1717,184.2467,136452.0
2022-10-27 15:00:00,196.28,196.71,196.11,196.58,130987.0,184.2186,184.6222,184.059,184.5002,130987.0
2022-10-27 15:30:00,196.57,196.83,195.58,196.02,317688.0,184.4908,184.7348,183.5616,183.9746,317688.0
2022-10-28 09:30:00,196.62,197.52,195.96,196.68,208644.0,184.5377,185.3824,183.9183,184.594,208644.0
2022-10-28 10:00:00,196.79,197.31,195.22,197.1,78909.0,184.6972,185.1853,183.2237,184.9882,78909.0
2022-10-28 10:30:00,197.27,197.3,196.44,197.09,61231.0,185.1478,185.1759,184.3688,184.9788,61231.0
2022-10-28 11:00:00,197.14,197.18,195.94,196.09,89654.0,185.0257,185.0633,183.8995,184.0403,89654.0
2022-10-28 11:30:00,196.14,196.49,195.59,195.7,95438.0,184.0872,184.4157,183.571,183.6742,95438.0
2022-10-28 12:00:00,195.7,195.91,195.12,195.86,92640.0,183.6742,183.8713,183.1299,183.8244,92640.0
2022-10-28 12:30:00,195.83,196.39,195.74,196.14,136854.0,183.7962,184.3218,183.7118,184.0872,136854.0
2022-10-28 13:00:00,196.1,196.45,196.02,196.4,91239.0,184.0496,184.3781,183.9746,184.3312,91239.0
2022-10-28 13:30:00,196.39,197.74,196.39,197.7,259371.0,184.3218,185.5889,184.3218,185.5513,259371.0
2022-10-28 14:00:00,197.71,198.17,197.16,197.27,146041.0,185.5607,185.9924,185.0445,185.1478,146041.0
2022-10-28 14:30:00,197.17,198.11,197.17,197.65,191225.0,185.0539,185.9361,185.0539,185.5044,191225.0
2022-10-28 15:00:00,197.66,198.39,197.64,198.09,192313.0,185.5138,186.1989,185.495,185.9174,192313.0
2022-10-28 15:30:00,198.03,198.84,197.69,198.64,559560.0,185.8611,186.6213,185.5419,186.4336,559560.0
2022-10-31 09:30:00,198.57,198.59,195.62,195.91,157801.0,186.3679,186.3866,183.5991,183.8713,157801.0
2022-10-31 10:00:00,195.88,196.64,195.04,196.25,144005.0,183.8432,184.5565,183.0548,184.1904,144005.0
2022-10-31 10:30:00,196.3,197.27,196.19,196.46,129247.0,184.2374,185.1478,184.1341,184.3875,129247.0
2022-10-31 11:00:00,196.42,197.7,196.42,197.26,233917.0,184.35,185.5513,184.35,185.1384,233917.0
2022-10-31 11:30:00,197.31,198.4,197.12,197.77,104567.0,185.1853,186.2083,185.007,185.617,104567.0
2022-10-31 12:00:00,197.78,198.61,197.61,198.03,72164.0,185.6264,186.4054,185.4669,185.8611,72164.0
2022-10-31 12:30:00,197.99,198.12,197.36,197.68,64616.0,185.8235,185.9455,185.2322,185.5326,64616.0
2022-10-31 13:00:00,197.58,198.08,197.5,197.81,55656.0,185.4387,185.908,185.3636,185.6546,55656.0
2022-10-31 13:30:00,197.84,197.85,196.94,197.02,75790.0,185.6827,185.6921,184.838,184.9131,75790.0
2022-10-31 14:00:00,197.03,197.69,196.93,197.33,62082.0,184.9225,185.5419,184.8286,185.2041,62082.0
2022-10-31 14:30:00,197.32,197.63,197.26,197.42,75258.0,185.1947,185.4856,185.1384,185.2885,75258.0
2022-10-31 15:00:00,197.37,197.38,196.89,197.34,70008.0,185.2416,185.251,184.7911,185.2135,70008.0
2022-10-31 15:30:00,197.31,198.05,197.05,197.11,322804.0,185.1853,185.8798,184.9413,184.9976,322804.0
2022-11-01 09:30:00,197.2,198.01,195.09,195.45,299964.0,185.0821,185.8423,183.1017,183.4396,299964.0
2022-11-01 10:00:00,195.5,195.68,193.57,194.91,188562.0,183.4865,183.6555,181.6751,182.9328,188562.0
2022-11-01 10:30:00,194.82,195.43,193.84,194.1,111723.0,182.8483,183.4208,181.9285,182.1725,111723.0
2022-11-01 11:00:00,194.08,194.7,193.76,194.49,77650.0,182.1538,182.7357,181.8534,182.5386,77650.0
2022-11-01 11:30:00,194.51,195.5,194.34,195.23,117709.0,182.5574,183.4865,182.3978,183.2331,117709.0
2022-11-01 12:00:00,195.28,196.0,194.96,195.36,149599.0,183.28,183.9558,182.9797,183.3551,149599.0
2022-11-01 12:30:00,195.34,196.49,195.3,196.19,106615.0,183.3364,184.4157,183.2988,184.1341,106615.0
2022-11-01 13:00:00,196.26,196.56,195.97,196.02,62332.0,184.1998,184.4814,183.9276,183.9746,62332.0
2022-11-01 13:30:00,195.97,196.31,195.73,196.02,87115.0,183.9276,184.2467,183.7024,183.9746,87115.0
2022-11-01 14:00:00,196.0,196.51,195.83,196.42,87906.0,183.9558,184.4345,183.7962,184.35,87906.0
2022-11-01 14:30:00,196.41,196.45,196.04,196.32,76333.0,184.3406,184.3781,183.9933,184.2561,76333.0
2022-11-01 15:00:00,196.27,196.67,196.22,196.34,128986.0,184.2092,184.5846,184.1623,184.2749,128986.0
2022-11-01 15:30:00,196.37,196.99,196.26,196.75,333368.0,184.3031,184.885,184.1998,184.6597,333368.0
2022-11-02 09:30:00,196.35,196.7,195.33,195.73,73811.0,184.2843,184.6128,183.327,183.7024,73811.0
2022-11-02 10:00:00,195.6,196.44,195.53,196.28,43611.0,183.5804,184.3688,183.5147,184.2186,43611.0
2022-11-02 10:30:00,196.37,197.03,196.08,196.81,61287.0,184.3031,184.9225,184.0309,184.716,61287.0
2022-11-02 11:00:00,196.82,198.33,196.82,197.73,115705.0,184.7254,186.1426,184.7254,185.5795,115705.0
2022-11-02 11:30:00,197.81,198.06,197.47,197.72,76558.0,185.6546,185.8892,185.3355,185.5701,76558.0
2022-11-02 12:00:00,197.67,197.77,196.24,196.33,81269.0,185.5232,185.617,184.181,184.2655,81269.0
2022-11-02 12:30:00,196.34,196.61,195.69,195.94,110305.0,184.2749,184.5283,183.6648,183.8995,110305.0
2022-11-02 13:00:00,195.98,196.92,195.97,196.19,73186.0,183.937,184.8193,183.9276,184.1341,73186.0
2022-11-02 13:30:00,196.17,197.13,195.85,197.05,61434.0,184.1153,185.0164,183.815,184.9413,61434.0
2022-11-02 14:00:00,197.05,198.84,196.7,198.15,172651.0,184.9413,186.6213,184.6128,185.9737,172651.0
2022-11-02 14:30:00,198.28,198.95,194.81,195.77,185849.0,186.0957,186.7245,182.8389,183.7399,185849.0
2022-11-02 15:00:00,195.58,196.75,193.47,193.95,143077.0,183.5616,184.6597,181.5813,182.0318,143077.0
2022-11-02 15:30:00,193.95,194.01,192.16,192.47,481485.0,182.0318,182.0881,180.3518,180.6427,481485.0
2022-11-03 09:30:00,190.28,192.05,190.22,191.0,122497.0,178.5873,180.2485,178.531,179.263,122497.0
2022-11-03 10:00:00,190.92,193.86,190.83,193.65,110051.0,179.188,181.9473,179.1035,181.7502,110051.0
2022-11-03 10:30:00,193.6,194.34,192.96,194.04,138526.0,181.7033,182.3978,181.1026,182.1162,138526.0
2022-11-03 11:00:00,194.06,194.52,193.72,193.88,105985.0,182.135,182.5667,181.8159,181.9661,105985.0
2022-11-03 11:30:00,193.84,194.35,193.32,194.22,62774.0,181.9285,182.4072,181.4405,182.2852,62774.0
2022-11-03 12:00:00,194.27,194.92,194.15,194.23,107375.0,182.3321,182.9422,182.2195,182.2946,107375.0
2022-11-03 12:30:00,194.21,195.21,194.08,194.97,148236.0,182.2758,183.2143,182.1538,182.9891,148236.0
2022-11-03 13:00:00,194.9,195.06,194.29,194.43,121060.0,182.9234,183.0736,182.3509,182.4823,121060.0
2022-11-03 13:30:00,194.4,194.68,194.28,194.63,83753.0,182.4541,182.7169,182.3415,182.67,83753.0
2022-11-03 14:00:00,194.58,194.76,194.23,194.76,74614.0,182.6231,182.792,182.2946,182.792,74614.0
2022-11-03 14:30:00,194.74,194.96,194.32,194.95,111806.0,182.7732,182.9797,182.379,182.9703,111806.0
2022-11-03 15:00:00,194.95,195.2,194.71,195.0,163463.0,182.9703,183.205,182.7451,183.0172,163463.0
2022-11-03 15:30:00,195.01,195.16,193.19,193.22,611140.0,183.0266,183.1674,181.3185,181.3466,611140.0
2022-11-04 09:30:00,195.56,196.79,194.18,195.55,238763.0,183.5428,184.6972,182.2476,183.5334,238763.0
2022-11-04 10:00:00,195.5,196.58,195.08,196.21,126222.0,183.4865,184.5002,183.0923,184.1529,126222.0
2022-11-04 10:30:00,196.28,196.92,195.86,196.27,116816.0,184.2186,184.8193,183.8244,184.2092,116816.0
2022-11-04 11:00:00,196.24,196.99,195.99,196.02,124502.0,184.181,184.885,183.9464,183.9746,124502.0
2022-11-04 11:30:00,196.09,196.39,195.26,195.26,88362.0,184.0403,184.3218,183.2613,183.2613,88362.0
2022-11-04 12:00:00,195.35,196.46,195.15,196.33,63232.0,183.3457,184.3875,183.158,184.2655,63232.0
2022-11-04 12:30:00,196.34,196.6,195.69,196.08,65489.0,184.2749,184.5189,183.6648,184.0309,65489.0
2022-11-04 13:00:00,196.05,196.32,195.35,195.58,57027.0,184.0027,184.2561,183.3457,183.5616,57027.0
2022-11-04 13:30:00,195.58,195.86,195.32,195.7,72290.0,183.5616,183.8244,183.3176,183.6742,72290.0
2022-11-04 14:00:00,195.74,196.6,195.64,196.35,87218.0,183.7118,184.5189,183.6179,184.2843,87218.0
2022-11-04 14:30:00,196.34,197.26,196.24,197.0,72195.0,184.2749,185.1384,184.181,184.8943,72195.0
2022-11-04 15:00:00,197.01,197.1,196.49,196.87,129819.0,184.9037,184.9882,184.4157,184.7723,129819.0
2022-11-04 15:30:00,196.82,197.78,196.57,196.79,574058.0,184.7254,185.6264,184.4908,184.6972,574058.0
2022-11-07 09:30:00,198.5,198.5,196.05,196.14,244761.0,186.3022,186.3022,184.0027,184.0872,244761.0
2022-11-07 10:00:00,196.21,196.76,195.8,196.03,175019.0,184.1529,184.6691,183.7681,183.984,175019.0
2022-11-07 10:30:00,196.1,196.52,195.93,196.14,111382.0,184.0496,184.4438,183.8901,184.0872,111382.0
2022-11-07 11:00:00,196.14,196.27,195.8,196.22,148605.0,184.0872,184.2092,183.7681,184.1623,148605.0
2022-11-07 11:30:00,196.16,196.36,195.51,195.74,170739.0,184.106,184.2937,183.4959,183.7118,170739.0
2022-11-07 12:00:00,195.68,196.13,195.47,196.08,145487.0,183.6555,184.0778,183.4584,184.0309,145487.0
2022-11-07 12:30:00,196.06,196.57,195.98,196.47,110936.0,184.0121,184.4908,183.937,184.3969,110936.0
2022-11-07 13:00:00,196.53,196.77,196.35,196.52,117161.0,184.4532,184.6785,184.2843,184.4438,117161.0
2022-11-07 13:30:00,196.52,196.96,196.45,196.89,116585.0,184.4438,184.8568,184.3781,184.7911,116585.0
2022-11-07 14:00:00,196.9,197.41,196.82,197.33,108056.0,184.8005,185.2792,184.7254,185.2041,108056.0
2022-11-07 14:30:00,197.36,197.47,196.83,196.83,162468.0,185.2322,185.3355,184.7348,184.7348,162468.0
2022-11-07 15:00:00,196.88,197.38,196.87,197.19,146111.0,184.7817,185.251,184.7723,185.0727,146111.0
2022-11-07 15:30:00,197.16,197.19,196.25,196.33,623394.0,185.0445,185.0727,184.1904,184.2655,623394.0
2022-11-08 09:30:00,198.15,200.7,197.76,200.22,757271.0,185.9737,188.367,185.6076,187.9165,757271.0
2022-11-08 10:00:00,200.26,201.0,199.64,200.0,169308.0,187.954,188.6485,187.3721,187.71,169308.0
2022-11-08 10:30:00,199.93,200.78,199.49,200.42,177443.0,187.6443,188.4421,187.2313,188.1042,177443.0
2022-11-08 11:00:00,200.45,201.31,200.0,200.75,165025.0,188.1323,188.9395,187.71,188.4139,165025.0
2022-11-08 11:30:00,200.75,201.1,200.53,201.0,117742.0,188.4139,188.7424,188.2074,188.6485,117742.0
2022-11-08 12:00:00,201.03,202.07,200.95,202.07,204170.0,188.6767,189.6528,188.6016,189.6528,204170.0
2022-11-08 12:30:00,202.04,202.5,201.75,202.42,138668.0,189.6246,190.0564,189.3525,189.9813,138668.0
2022-11-08 13:00:00,202.41,202.99,201.99,202.16,204506.0,189.9719,190.5163,189.5777,189.7373,204506.0
2022-11-08 13:30:00,202.11,202.59,201.85,202.19,282929.0,189.6903,190.1408,189.4463,189.7654,282929.0
2022-11-08 14:00:00,202.18,202.66,201.77,201.84,490610.0,189.756,190.2065,189.3712,189.4369,490610.0
2022-11-08 14:30:00,201.8,204.31,201.7,204.01,317167.0,189.3994,191.7551,189.3055,191.4736,317167.0
2022-11-08 15:00:00,203.95,204.61,203.55,204.51,247617.0,191.4173,192.0367,191.0418,191.9429,247617.0
2022-11-08 15:30:00,204.5,205.12,203.68,204.06,548315.0,191.9335,192.5154,191.1639,191.5205,548315.0
2022-11-09 09:30:00,203.51,204.44,201.94,202.35,161573.0,191.0043,191.8772,189.5308,189.9156,161573.0
2022-11-09 10:00:00,202.42,203.44,202.42,202.85,114337.0,189.9813,190.9386,189.9813,190.3849,114337.0
2022-11-09 10:30:00,202.92,203.23,202.34,202.89,212238.0,190.4506,190.7415,189.9062,190.4224,212238.0
2022-11-09 11:00:00,202.94,204.09,202.94,203.54,257796.0,190.4693,191.5487,190.4693,191.0325,257796.0
2022-11-09 11:30:00,203.52,204.52,203.44,204.3,138804.0,191.0137,191.9522,190.9386,191.7458,138804.0
2022-11-09 12:00:00,204.34,204.54,203.34,203.34,219921.0,191.7833,191.971,190.8448,190.8448,219921.0
2022-11-09 12:30:00,203.23,203.73,202.69,202.84,114877.0,190.7415,191.2108,190.2347,190.3755,114877.0
2022-11-09 13:00:00,202.87,202.87,202.14,202.42,97098.0,190.4036,190.4036,189.7185,189.9813,97098.0
2022-11-09 13:30:00,202.42,202.71,201.94,202.37,150761.0,189.9813,190.2535,189.5308,189.9344,150761.0
2022-11-09 14:00:00,202.35,202.86,202.02,202.56,173901.0,189.9156,190.3942,189.6059,190.1127,173901.0
2022-11-09 14:30:00,202.59,202.71,202.16,202.31,371896.0,190.1408,190.2535,189.7373,189.878,371896.0
2022-11-09 15:00:00,202.2,202.99,202.14,202.5,165730.0,189.7748,190.5163,189.7185,190.0564,165730.0
2022-11-09 15:30:00,202.53,203.65,202.19,203.41,745237.0,190.0845,191.1357,189.7654,190.9105,745237.0
2022-11-10 09:30:00,210.88,211.03,209.09,210.88,262711.0,197.9214,198.0622,196.2414,197.9214,262711.0
2022-11-10 10:00:00,210.84,211.57,209.95,211.22,167045.0,197.8839,198.569,197.0486,198.2405,167045.0
2022-11-10 10:30:00,211.22,212.14,210.47,211.83,172516.0,198.2405,199.104,197.5366,198.813,172516.0
2022-11-10 11:00:00,211.87,212.33,211.11,212.0,305572.0,198.8506,199.2823,198.1373,198.9726,305572.0
2022-11-10 11:30:00,212.01,212.44,211.8,212.01,166272.0,198.982,199.3856,198.7849,198.982,166272.0
2022-11-10 12:00:00,212.0,212.02,210.93,210.99,355252.0,198.9726,198.9914,197.9683,198.0247,355252.0
2022-11-10 12:30:00,210.99,211.68,210.54,211.2,365857.0,198.0247,198.6723,197.6023,198.2218,365857.0
2022-11-10 13:00:00,211.18,211.75,210.93,211.43,199069.0,198.203,198.738,197.9683,198.4376,199069.0
2022-11-10 13:30:00,211.48,211.69,210.95,211.26,98303.0,198.4845,198.6816,197.9871,198.2781,98303.0
2022-11-10 14:00:00,211.22,212.3,211.2,212.14,123824.0,198.2405,199.2542,198.2218,199.104,123824.0
2022-11-10 14:30:00,212.12,212.87,211.82,212.84,108921.0,199.0852,199.7891,198.8037,199.761,108921.0
2022-11-10 15:00:00,212.84,213.09,212.47,213.08,151238.0,199.761,199.9956,199.4137,199.9862,151238.0
2022-11-10 15:30:00,213.05,213.19,212.73,212.99,588416.0,199.9581,200.0895,199.6577,199.9018,588416.0
2022-11-11 09:30:00,216.11,217.67,214.76,217.08,342171.0,202.83,204.2942,201.563,203.7404,342171.0
2022-11-11 10:00:00,217.06,219.36,216.15,217.88,322271.0,203.7217,205.8803,202.8676,204.4913,322271.0
2022-11-11 10:30:00,217.87,218.74,217.49,217.95,298961.0,204.4819,205.2984,204.1252,204.557,298961.0
2022-11-11 11:00:00,217.93,219.14,217.07,217.24,200188.0,204.5382,205.6738,203.731,203.8906,200188.0
2022-11-11 11:30:00,217.24,219.56,217.19,218.33,242666.0,203.8906,206.068,203.8437,204.9136,242666.0
2022-11-11 12:00:00,218.25,218.28,217.09,217.43,170298.0,204.8385,204.8667,203.7498,204.0689,170298.0
2022-11-11 12:30:00,217.48,217.6,216.85,217.13,128564.0,204.1158,204.2285,203.5246,203.7874,128564.0
2022-11-11 13:00:00,217.1,217.64,217.1,217.36,168081.0,203.7592,204.266,203.7592,204.0032,168081.0
2022-11-11 13:30:00,217.39,217.47,217.03,217.33,134927.0,204.0314,204.1065,203.6935,203.9751,134927.0
2022-11-11 14:00:00,217.33,217.6,216.53,217.6,213966.0,203.9751,204.2285,203.2242,204.2285,213966.0
2022-11-11 14:30:00,217.55,218.66,217.51,218.53,208111.0,204.1815,205.2233,204.144,205.1013,208111.0
2022-11-11 15:00:00,218.52,218.68,217.16,217.67,175911.0,205.0919,205.2421,203.8155,204.2942,175911.0
2022-11-11 15:30:00,217.65,218.01,217.17,217.45,501785.0,204.2754,204.6133,203.8249,204.0877,501785.0
2022-11-14 09:30:00,216.85,219.69,216.29,219.45,220539.0,203.5246,206.19,202.999,205.9648,220539.0
2022-11-14 10:00:00,219.45,220.63,219.19,219.25,136511.0,205.9648,207.0723,205.7208,205.7771,136511.0
2022-11-14 10:30:00,219.37,221.17,218.83,220.81,181097.0,205.8897,207.5791,205.3829,207.2412,181097.0
2022-11-14 11:00:00,220.8,220.88,219.87,220.2,138927.0,207.2318,207.3069,206.359,206.6687,138927.0
2022-11-14 11:30:00,220.17,221.4,220.05,220.57,96246.0,206.6405,207.795,206.5279,207.016,96246.0
2022-11-14 12:00:00,220.57,220.95,220.14,220.88,145958.0,207.016,207.3726,206.6124,207.3069,145958.0
2022-11-14 12:30:00,220.8,221.46,219.48,219.99,168175.0,207.2318,207.8513,205.9929,206.4716,168175.0
2022-11-14 13:00:00,219.98,220.31,219.65,220.24,137646.0,206.4622,206.7719,206.1525,206.7062,137646.0
2022-11-14 13:30:00,220.2,220.48,219.92,220.35,93913.0,206.6687,206.9315,206.4059,206.8095,93913.0
2022-11-14 14:00:00,220.29,220.37,219.48,219.77,106870.0,206.7532,206.8283,205.9929,206.2651,106870.0
2022-11-14 14:30:00,219.8,219.93,219.41,219.62,174561.0,206.2933,206.4153,205.9272,206.1243,174561.0
2022-11-14 15:00:00,219.66,219.73,218.84,219.24,161338.0,206.1619,206.2276,205.3923,205.7677,161338.0
2022-11-14 15:30:00,219.24,219.42,216.89,217.04,542189.0,205.7677,205.9366,203.5621,203.7029,542189.0
2022-11-15 09:30:00,217.81,219.07,216.28,217.24,259013.0,204.4256,205.6081,202.9896,203.8906,259013.0
2022-11-15 10:00:00,217.24,217.38,214.5,215.58,245974.0,203.8906,204.022,201.319,202.3326,245974.0
2022-11-15 10:30:00,215.63,216.58,214.22,214.72,223300.0,202.3795,203.2712,201.0562,201.5255,223300.0
2022-11-15 11:00:00,214.69,214.7,213.32,213.66,275875.0,201.4973,201.5067,200.2115,200.5306,275875.0
2022-11-15 11:30:00,213.65,214.75,213.4,213.83,157639.0,200.5212,201.5536,200.2866,200.6901,157639.0
2022-11-15 12:00:00,213.88,214.08,212.47,212.78,290569.0,200.7371,200.9248,199.4137,199.7047,290569.0
2022-11-15 12:30:00,212.83,213.12,211.46,211.73,149656.0,199.7516,200.0238,198.4658,198.7192,149656.0
2022-11-15 13:00:00,211.79,212.09,209.33,209.71,261748.0,198.7755,199.0571,196.4667,196.8233,261748.0
2022-11-15 13:30:00,209.63,210.47,208.74,209.87,217864.0,196.7482,197.5366,195.9129,196.9735,217864.0
2022-11-15 14:00:00,209.87,211.88,209.58,211.4,468128.0,196.9735,198.86,196.7013,198.4095,468128.0
2022-11-15 14:30:00,211.35,211.47,210.57,211.1,313734.0,198.3625,198.4752,197.6305,198.1279,313734.0
2022-11-15 15:00:00,211.06,211.5,210.73,211.17,274791.0,198.0904,198.5033,197.7806,198.1936,274791.0
2022-11-15 15:30:00,211.08,211.47,210.16,210.72,874726.0,198.1091,198.4752,197.2457,197.7713,874726.0
2022-11-16 09:30:00,211.15,212.64,210.48,211.16,187894.0,198.1748,199.5733,197.546,198.1842,187894.0
2022-11-16 10:00:00,211.22,212.7,211.2,212.17,190032.0,198.2405,199.6296,198.2218,199.1321,190032.0
2022-11-16 10:30:00,212.18,212.94,211.99,212.47,173412.0,199.1415,199.8548,198.9632,199.4137,173412.0
2022-11-16 11:00:00,212.48,213.19,211.97,212.84,148591.0,199.4231,200.0895,198.9444,199.761,148591.0
2022-11-16 11:30:00,212.87,213.01,212.0,212.12,83358.0,199.7891,199.9205,198.9726,199.0852,83358.0
2022-11-16 12:00:00,212.09,212.64,211.86,211.96,126823.0,199.0571,199.5733,198.8412,198.9351,126823.0
2022-11-16 12:30:00,211.91,212.41,211.64,211.78,46367.0,198.8881,199.3574,198.6347,198.7661,46367.0
2022-11-16 13:00:00,211.77,211.96,211.19,211.19,57744.0,198.7567,198.9351,198.2124,198.2124,57744.0
2022-11-16 13:30:00,211.19,211.35,210.83,210.96,80282.0,198.2124,198.3625,197.8745,197.9965,80282.0
2022-11-16 14:00:00,210.95,211.55,210.8,211.47,57131.0,197.9871,198.5502,197.8463,198.4752,57131.0
2022-11-16 14:30:00,211.47,212.07,211.02,212.05,76790.0,198.4752,199.0383,198.0528,199.0195,76790.0
2022-11-16 15:00:00,212.04,212.08,211.26,211.71,180378.0,199.0101,199.0477,198.2781,198.7004,180378.0
2022-11-16 15:30:00,211.71,212.64,211.42,212.35,603291.0,198.7004,199.5733,198.4282,199.3011,603291.0
2022-11-17 09:30:00,210.63,212.35,210.2,210.94,220665.0,197.6868,199.3011,197.2832,197.9777,220665.0
2022-11-17 10:00:00,211.05,211.47,208.45,208.77,151131.0,198.081,198.4752,195.6407,195.9411,151131.0
2022-11-17 10:30:00,208.76,208.91,207.01,207.83,136065.0,195.9317,196.0725,194.2892,195.0588,136065.0
2022-11-17 11:00:00,207.82,208.18,207.14,207.95,110620.0,195.0495,195.3873,194.4112,195.1715,110620.0
2022-11-17 11:30:00,207.95,208.83,207.9,208.68,83758.0,195.1715,195.9974,195.1245,195.8566,83758.0
2022-11-17 12:00:00,208.71,208.87,208.13,208.57,83460.0,195.8848,196.0349,195.3404,195.7534,83460.0
2022-11-17 12:30:00,208.53,208.93,208.39,208.88,76023.0,195.7158,196.0912,195.5844,196.0443,76023.0
2022-11-17 13:00:00,208.83,208.93,208.46,208.51,53945.0,195.9974,196.0912,195.6501,195.6971,53945.0
2022-11-17 13:30:00,208.45,208.77,208.03,208.69,77933.0,195.6407,195.9411,195.2466,195.866,77933.0
2022-11-17 14:00:00,208.63,208.99,208.23,208.23,62227.0,195.8097,196.1476,195.4343,195.4343,62227.0
2022-11-17 14:30:00,208.18,209.12,208.07,209.06,81602.0,195.3873,196.2696,195.2841,196.2133,81602.0
2022-11-17 15:00:00,209.06,209.29,208.88,209.02,192977.0,196.2133,196.4291,196.0443,196.1757,192977.0
2022-11-17 15:30:00,209.02,210.2,208.91,209.99,631903.0,196.1757,197.2832,196.0725,197.0861,631903.0
2022-11-18 09:30:00,211.61,212.19,210.22,210.27,155428.0,198.6066,199.1509,197.302,197.3489,155428.0
2022-11-18 10:00:00,210.28,210.87,209.9,210.78,55109.0,197.3583,197.912,197.0016,197.8276,55109.0
2022-11-18 10:30:00,210.77,211.19,209.73,210.11,111338.0,197.8182,198.2124,196.8421,197.1987,111338.0
2022-11-18 11:00:00,210.11,210.3,209.5,209.85,97155.0,197.1987,197.3771,196.6262,196.9547,97155.0
2022-11-18 11:30:00,209.87,210.39,209.58,209.98,63018.0,196.9735,197.4615,196.7013,197.0767,63018.0
2022-11-18 12:00:00,210.07,210.15,209.29,209.99,105382.0,197.1612,197.2363,196.4291,197.0861,105382.0
2022-11-18 12:30:00,209.95,210.28,209.85,210.08,73100.0,197.0486,197.3583,196.9547,197.1706,73100.0
2022-11-18 13:00:00,209.99,210.92,209.98,210.86,73034.0,197.0861,197.959,197.0767,197.9026,73034.0
2022-11-18 13:30:00,210.93,211.08,210.19,210.5,58631.0,197.9683,198.1091,197.2738,197.5648,58631.0
2022-11-18 14:00:00,210.52,211.13,210.52,210.88,47748.0,197.5835,198.1561,197.5835,197.9214,47748.0
2022-11-18 14:30:00,210.88,211.07,210.44,210.97,71450.0,197.9214,198.0997,197.5085,198.0059,71450.0
2022-11-18 15:00:00,210.96,211.23,210.75,211.2,144118.0,197.9965,198.2499,197.7994,198.2218,144118.0
2022-11-18 15:30:00,211.23,211.38,210.02,210.64,349123.0,198.2499,198.3907,197.1143,197.6962,349123.0
2022-11-21 09:30:00,209.9,211.3,208.2,211.08,209880.0,197.0016,198.3156,195.4061,198.1091,209880.0
2022-11-21 10:00:00,210.96,211.72,210.75,211.09,118550.0,197.9965,198.7098,197.7994,198.1185,118550.0
2022-11-21 10:30:00,211.02,211.11,210.38,211.0,100290.0,198.0528,198.1373,197.4521,198.034,100290.0
2022-11-21 11:00:00,211.01,211.1,210.45,210.54,68272.0,198.0434,198.1279,197.5178,197.6023,68272.0
2022-11-21 11:30:00,210.63,211.06,210.38,210.85,73787.0,197.6868,198.0904,197.4521,197.8933,73787.0
2022-11-21 12:00:00,210.87,211.8,210.87,211.8,65849.0,197.912,198.7849,197.912,198.7849,65849.0
2022-11-21 12:30:00,211.75,212.9,211.74,212.89,76927.0,198.738,199.8173,198.7286,199.8079,76927.0
2022-11-21 13:00:00,212.89,213.09,212.62,213.0,78550.0,199.8079,199.9956,199.5545,199.9111,78550.0
2022-11-21 13:30:00,213.08,213.34,212.85,212.9,57447.0,199.9862,200.2303,199.7704,199.8173,57447.0
2022-11-21 14:00:00,212.9,213.2,212.73,212.77,65219.0,199.8173,200.0989,199.6577,199.6953,65219.0
2022-11-21 14:30:00,212.73,212.79,212.08,212.27,47311.0,199.6577,199.714,199.0477,199.226,47311.0
2022-11-21 15:00:00,212.27,212.36,211.79,212.12,104287.0,199.226,199.3105,198.7755,199.0852,104287.0
2022-11-21 15:30:00,212.12,212.52,211.97,212.33,263913.0,199.0852,199.4606,198.9444,199.2823,263913.0
2022-11-22 09:30:00,213.57,217.37,213.01,217.33,201645.0,200.4461,204.0126,199.9205,203.9751,201645.0
2022-11-22 10:00:00,217.39,217.73,215.76,215.76,149332.0,204.0314,204.3505,202.5015,202.5015,149332.0
2022-11-22 10:30:00,215.81,215.81,214.68,214.78,93811.0,202.5485,202.5485,201.4879,201.5818,93811.0
2022-11-22 11:00:00,214.78,214.83,213.52,214.12,86979.0,201.5818,201.6287,200.3992,200.9623,86979.0
2022-11-22 11:30:00,214.11,214.11,213.41,213.55,67764.0,200.9529,200.9529,200.2959,200.4273,67764.0
2022-11-22 12:00:00,213.68,213.95,212.98,213.2,80532.0,200.5494,200.8028,199.8924,200.0989,80532.0
2022-11-22 12:30:00,213.25,213.65,213.23,213.54,60713.0,200.1458,200.5212,200.127,200.418,60713.0
2022-11-22 13:00:00,213.55,213.7,213.04,213.5,62610.0,200.4273,200.5681,199.9487,200.3804,62610.0
2022-11-22 13:30:00,213.49,213.55,213.01,213.01,52414.0,200.371,200.4273,199.9205,199.9205,52414.0
2022-11-22 14:00:00,213.05,213.48,212.84,213.45,85776.0,199.9581,200.3616,199.761,200.3335,85776.0
2022-11-22 14:30:00,213.45,213.45,212.97,213.07,63492.0,200.3335,200.3335,199.883,199.9768,63492.0
2022-11-22 15:00:00,213.05,213.41,212.88,213.08,95874.0,199.9581,200.2959,199.7985,199.9862,95874.0
2022-11-22 15:30:00,213.08,213.35,212.82,213.18,272273.0,199.9862,200.2396,199.7422,200.0801,272273.0
2022-11-23 09:30:00,212.69,213.24,210.66,210.82,152178.0,199.6202,200.1364,197.7149,197.8651,152178.0
2022-11-23 10:00:00,210.84,212.42,210.83,211.76,128346.0,197.8839,199.3668,197.8745,198.7473,128346.0
2022-11-23 10:30:00,211.85,212.14,211.49,211.59,71319.0,198.8318,199.104,198.4939,198.5878,71319.0
2022-11-23 11:00:00,211.66,212.4,211.4,212.27,105392.0,198.6535,199.348,198.4095,199.226,105392.0
2022-11-23 11:30:00,212.31,212.35,210.57,211.14,82474.0,199.2635,199.3011,197.6305,198.1654,82474.0
2022-11-23 12:00:00,211.13,212.07,211.09,211.93,64064.0,198.1561,199.0383,198.1185,198.9069,64064.0
2022-11-23 12:30:00,212.0,212.08,211.28,211.34,72605.0,198.9726,199.0477,198.2968,198.3532,72605.0
2022-11-23 13:00:00,211.38,211.83,211.15,211.73,53855.0,198.3907,198.813,198.1748,198.7192,53855.0
2022-11-23 13:30:00,211.77,212.0,211.21,211.34,49323.0,198.7567,198.9726,198.2311,198.3532,49323.0
2022-11-23 14:00:00,211.34,212.5,211.22,212.25,84446.0,198.3532,199.4419,198.2405,199.2072,84446.0
2022-11-23 14:30:00,212.24,212.28,211.61,211.86,56569.0,199.1978,199.2354,198.6066,198.8412,56569.0
2022-11-23 15:00:00,211.86,212.5,211.68,212.4,102678.0,198.8412,199.4419,198.6723,199.348,102678.0
2022-11-23 15:30:00,212.41,212.68,212.2,212.45,222177.0,199.3574,199.6108,199.1603,199.3949,222177.0
2022-11-25 09:30:00,213.0,214.67,212.48,214.64,124195.0,199.9111,201.4785,199.4231,201.4504,124195.0
2022-11-25 10:00:00,214.68,215.42,214.55,214.9,91589.0,201.4879,202.1824,201.3659,201.6944,91589.0
2022-11-25 10:30:00,214.87,215.04,214.57,214.84,71864.0,201.6662,201.8258,201.3847,201.6381,71864.0
2022-11-25 11:00:00,214.85,215.11,214.4,214.4,40181.0,201.6475,201.8915,201.2251,201.2251,40181.0
2022-11-25 11:30:00,214.42,214.83,214.42,214.61,79211.0,201.2439,201.6287,201.2439,201.4222,79211.0
2022-11-25 12:00:00,214.62,214.94,214.47,214.49,57175.0,201.4316,201.7319,201.2908,201.3096,57175.0
2022-11-25 12:30:00,214.44,214.45,213.11,213.58,126402.0,201.2627,201.272,200.0144,200.4555,126402.0
2022-11-28 09:30:00,211.23,212.43,211.03,211.75,160362.0,198.2499,199.3762,198.0622,198.738,160362.0
2022-11-28 10:00:00,211.75,212.33,211.48,211.72,99189.0,198.738,199.2823,198.4845,198.7098,99189.0
2022-11-28 10:30:00,211.72,211.96,211.05,211.08,70601.0,198.7098,198.9351,198.081,198.1091,70601.0
2022-11-28 11:00:00,211.05,211.19,210.72,210.75,80782.0,198.081,198.2124,197.7713,197.7994,80782.0
2022-11-28 11:30:00,210.76,211.11,210.68,210.88,62707.0,197.8088,198.1373,197.7337,197.9214,62707.0
2022-11-28 12:00:00,210.89,211.06,210.03,210.08,125323.0,197.9308,198.0904,197.1237,197.1706,125323.0
2022-11-28 12:30:00,210.07,210.25,209.7,209.95,148032.0,197.1612,197.3301,196.8139,197.0486,148032.0
2022-11-28 13:00:00,209.91,210.17,209.41,209.44,133439.0,197.011,197.255,196.5417,196.5699,133439.0
2022-11-28 13:30:00,209.4,209.45,208.67,208.83,59344.0,196.5324,196.5793,195.8472,195.9974,59344.0
2022-11-28 14:00:00,208.86,208.91,208.31,208.31,52730.0,196.0255,196.0725,195.5093,195.5093,52730.0
2022-11-28 14:30:00,208.28,208.45,207.99,207.99,85135.0,195.4812,195.6407,195.209,195.209,85135.0
2022-11-28 15:00:00,208.01,208.22,207.68,208.09,99062.0,195.2278,195.4249,194.9181,195.3029,99062.0
2022-11-28 15:30:00,208.09,208.68,208.03,208.45,459286.0,195.3029,195.8566,195.2466,195.6407,459286.0
2022-11-29 09:30:00,208.96,211.23,208.11,210.37,160429.0,196.1194,198.2499,195.3216,197.4428,160429.0
2022-11-29 10:00:00,210.38,211.94,210.38,211.8,129633.0,197.4521,198.9163,197.4521,198.7849,129633.0
2022-11-29 10:30:00,211.84,211.84,210.65,211.17,93565.0,198.8224,198.8224,197.7056,198.1936,93565.0
2022-11-29 11:00:00,211.19,211.3,209.94,210.1,63326.0,198.2124,198.3156,197.0392,197.1893,63326.0
2022-11-29 11:30:00,210.1,210.98,210.1,210.53,56339.0,197.1893,198.0153,197.1893,197.5929,56339.0
2022-11-29 12:00:00,210.51,210.76,210.24,210.63,53368.0,197.5742,197.8088,197.3207,197.6868,53368.0
2022-11-29 12:30:00,210.66,211.18,210.62,211.14,35640.0,197.7149,198.203,197.6774,198.1654,35640.0
2022-11-29 13:00:00,211.13,211.59,210.95,211.43,55814.0,198.1561,198.5878,197.9871,198.4376,55814.0
2022-11-29 13:30:00,211.41,211.99,211.39,211.99,86239.0,198.4188,198.9632,198.4001,198.9632,86239.0
2022-11-29 14:00:00,211.97,212.67,211.96,212.25,52830.0,198.9444,199.6014,198.9351,199.2072,52830.0
2022-11-29 14:30:00,212.31,212.6,212.21,212.51,64022.0,199.2635,199.5357,199.1697,199.4513,64022.0
2022-11-29 15:00:00,212.51,213.11,212.09,212.95,96402.0,199.4513,200.0144,199.0571,199.8642,96402.0
2022-11-29 15:30:00,212.95,213.24,212.65,212.85,280893.0,199.8642,200.1364,199.5827,199.7704,280893.0
2022-11-30 09:30:00,212.72,213.09,210.71,211.81,205527.0,199.6484,199.9956,197.7619,198.7943,205527.0
2022-11-30 10:00:00,211.87,212.24,210.99,211.58,101703.0,198.8506,199.1978,198.0247,198.5784,101703.0
2022-11-30 10:30:00,211.62,212.33,211.48,211.78,225766.0,198.6159,199.2823,198.4845,198.7661,225766.0
2022-11-30 11:00:00,211.82,212.74,211.62,212.51,95936.0,198.8037,199.6671,198.6159,199.4513,95936.0
2022-11-30 11:30:00,212.49,213.01,211.67,212.13,90401.0,199.4325,199.9205,198.6629,199.0946,90401.0
2022-11-30 12:00:00,212.11,212.33,211.55,211.84,83853.0,199.0758,199.2823,198.5502,198.8224,83853.0
2022-11-30 12:30:00,211.89,212.18,211.72,211.94,68609.0,198.8694,199.1415,198.7098,198.9163,68609.0
2022-11-30 13:00:00,211.98,212.48,211.9,212.36,82129.0,198.9538,199.4231,198.8787,199.3105,82129.0
2022-11-30 13:30:00,212.33,214.9,212.17,214.77,97834.0,199.2823,201.6944,199.1321,201.5724,97834.0
2022-11-30 14:00:00,214.83,216.31,214.75,215.89,105334.0,201.6287,203.0177,201.5536,202.6236,105334.0
2022-11-30 14:30:00,215.94,216.49,215.58,216.49,114778.0,202.6705,203.1867,202.3326,203.1867,114778.0
2022-11-30 15:00:00,216.48,218.27,216.42,218.27,162409.0,203.1773,204.8573,203.121,204.8573,162409.0
2022-11-30 15:30:00,218.27,218.95,217.02,217.48,621693.0,204.8573,205.4955,203.6841,204.1158,621693.0
2022-12-01 09:30:00,219.16,219.16,215.6,217.72,145190.0,205.6926,205.6926,202.3514,204.3411,145190.0
2022-12-01 10:00:00,217.79,218.08,216.0,216.0,77985.0,204.4068,204.679,202.7268,202.7268,77985.0
2022-12-01 10:30:00,216.13,216.17,214.94,215.5,93552.0,202.8488,202.8863,201.7319,202.2575,93552.0
2022-12-01 11:00:00,215.53,215.55,214.89,215.08,90296.0,202.2857,202.3044,201.685,201.8633,90296.0
2022-12-01 11:30:00,215.14,215.86,215.14,215.57,54721.0,201.9196,202.5954,201.9196,202.3232,54721.0
2022-12-01 12:00:00,215.61,215.61,215.0,215.52,47256.0,202.3608,202.3608,201.7882,202.2763,47256.0
2022-12-01 12:30:00,215.49,215.8,215.0,215.47,50929.0,202.2481,202.5391,201.7882,202.2294,50929.0
2022-12-01 13:00:00,215.49,216.17,215.1,215.63,77850.0,202.2481,202.8863,201.8821,202.3795,77850.0
2022-12-01 13:30:00,215.58,215.8,215.06,215.73,53706.0,202.3326,202.5391,201.8446,202.4734,53706.0
2022-12-01 14:00:00,215.79,216.05,215.53,216.0,84089.0,202.5297,202.7737,202.2857,202.7268,84089.0
2022-12-01 14:30:00,215.97,215.99,215.57,215.88,63965.0,202.6986,202.7174,202.3232,202.6142,63965.0
2022-12-01 15:00:00,215.86,215.94,214.91,215.16,101306.0,202.5954,202.6705,201.7038,201.9384,101306.0
2022-12-01 15:30:00,215.13,216.18,215.13,215.94,270221.0,201.9103,202.8957,201.9103,202.6705,270221.0
2022-12-02 09:30:00,213.74,215.14,213.28,213.72,110564.0,200.6057,201.9196,200.1739,200.5869,110564.0
2022-12-02 10:00:00,213.74,214.27,213.2,214.1,97573.0,200.6057,201.1031,200.0989,200.9435,97573.0
2022-12-02 10:30:00,214.11,215.0,213.62,214.88,59132.0,200.9529,201.7882,200.493,201.6756,59132.0
2022-12-02 11:00:00,214.87,215.38,214.39,215.38,41795.0,201.6662,202.1449,201.2157,202.1449,41795.0
2022-12-02 11:30:00,215.23,215.84,215.09,215.09,36097.0,202.0041,202.5766,201.8727,201.8727,36097.0
2022-12-02 12:00:00,215.06,215.49,214.95,215.31,17638.0,201.8446,202.2481,201.7413,202.0792,17638.0
2022-12-02 12:30:00,215.24,215.37,214.76,214.79,27732.0,202.0135,202.1355,201.563,201.5911,27732.0
2022-12-02 13:00:00,214.76,215.02,214.54,214.72,41219.0,201.563,201.807,201.3565,201.5255,41219.0
2022-12-02 13:30:00,214.79,214.91,214.22,214.58,52916.0,201.5911,201.7038,201.0562,201.3941,52916.0
2022-12-02 14:00:00,214.59,214.74,213.88,214.39,33846.0,201.4034,201.5442,200.7371,201.2157,33846.0
2022-12-02 14:30:00,214.39,215.18,214.27,215.14,49080.0,201.2157,201.9572,201.1031,201.9196,49080.0
2022-12-02 15:00:00,215.16,215.59,214.71,214.75,59533.0,201.9384,202.342,201.5161,201.5536,59533.0
2022-12-02 15:30:00,214.77,214.78,214.24,214.67,175577.0,201.5724,201.5818,201.0749,201.4785,175577.0
2022-12-05 09:30:00,212.94,213.55,211.12,211.13,110166.0,199.8548,200.4273,198.1467,198.1561,110166.0
2022-12-05 10:00:00,211.3,212.34,210.77,210.97,74481.0,198.3156,199.2917,197.8182,198.0059,74481.0
2022-12-05 10:30:00,211.03,211.69,210.93,211.46,47241.0,198.0622,198.6816,197.9683,198.4658,47241.0
2022-12-05 11:00:00,211.53,212.52,211.32,212.47,93564.0,198.5315,199.4606,198.3344,199.4137,93564.0
2022-12-05 11:30:00,212.44,212.44,211.25,211.31,43696.0,199.3856,199.3856,198.2687,198.325,43696.0
2022-12-05 12:00:00,211.29,212.13,211.21,211.92,63052.0,198.3062,199.0946,198.2311,198.8975,63052.0
2022-12-05 12:30:00,211.92,211.96,211.38,211.42,39942.0,198.8975,198.9351,198.3907,198.4282,39942.0
2022-12-05 13:00:00,211.37,211.54,211.08,211.39,63012.0,198.3813,198.5409,198.1091,198.4001,63012.0
2022-12-05 13:30:00,211.37,212.1,211.3,211.39,65197.0,198.3813,199.0664,198.3156,198.4001,65197.0
2022-12-05 14:00:00,211.43,211.76,210.92,211.07,44710.0,198.4376,198.7473,197.959,198.0997,44710.0
2022-12-05 14:30:00,211.01,211.15,210.41,211.09,53163.0,198.0434,198.1748,197.4803,198.1185,53163.0
2022-12-05 15:00:00,211.1,211.83,211.05,211.05,84620.0,198.1279,198.813,198.081,198.081,84620.0
2022-12-05 15:30:00,211.07,211.57,210.71,211.1,237186.0,198.0997,198.569,197.7619,198.1279,237186.0
2022-12-06 09:30:00,211.53,213.23,210.09,210.41,138831.0,198.5315,200.127,197.18,197.4803,138831.0
2022-12-06 10:00:00,210.41,210.76,208.8,208.8,121446.0,197.4803,197.8088,195.9692,195.9692,121446.0
2022-12-06 10:30:00,208.81,209.98,208.8,209.69,99273.0,195.9786,197.0767,195.9692,196.8045,99273.0
2022-12-06 11:00:00,209.66,210.26,209.5,210.16,93091.0,196.7764,197.3395,196.6262,197.2457,93091.0
2022-12-06 11:30:00,210.09,211.24,210.05,211.04,123937.0,197.18,198.2593,197.1424,198.0716,123937.0
2022-12-06 12:00:00,211.07,211.78,211.07,211.78,68561.0,198.0997,198.7661,198.0997,198.7661,68561.0
2022-12-06 12:30:00,211.84,211.84,210.29,210.42,85988.0,198.8224,198.8224,197.3677,197.4897,85988.0
2022-12-06 13:00:00,210.46,210.64,210.02,210.14,83521.0,197.5272,197.6962,197.1143,197.2269,83521.0
2022-12-06 13:30:00,210.14,210.39,209.59,209.62,99239.0,197.2269,197.4615,196.7107,196.7388,99239.0
2022-12-06 14:00:00,209.63,209.66,208.83,209.03,100316.0,196.7482,196.7764,195.9974,196.1851,100316.0
2022-12-06 14:30:00,209.03,209.35,208.7,209.18,117457.0,196.1851,196.4854,195.8754,196.3259,117457.0
2022-12-06 15:00:00,209.2,209.77,209.19,209.55,97001.0,196.3447,196.8796,196.3353,196.6731,97001.0
2022-12-06 15:30:00,209.59,211.23,209.59,211.15,333603.0,196.7107,198.2499,196.7107,198.1748,333603.0
2022-12-07 09:30:00,211.0,214.79,210.59,212.86,170936.0,198.034,201.5911,197.6492,199.7797,170936.0
2022-12-07 10:00:00,212.86,213.68,212.24,213.68,98980.0,199.7797,200.5494,199.1978,200.5494,98980.0
2022-12-07 10:30:00,213.64,214.09,212.98,214.05,102636.0,200.5118,200.9342,199.8924,200.8966,102636.0
2022-12-07 11:00:00,214.07,214.26,212.45,212.59,82645.0,200.9154,201.0937,199.3949,199.5263,82645.0
2022-12-07 11:30:00,212.54,212.69,212.01,212.37,50328.0,199.4794,199.6202,198.982,199.3199,50328.0
2022-12-07 12:00:00,212.36,212.59,212.13,212.23,54128.0,199.3105,199.5263,199.0946,199.1885,54128.0
2022-12-07 12:30:00,212.24,212.9,212.21,212.81,48401.0,199.1978,199.8173,199.1697,199.7328,48401.0
2022-12-07 13:00:00,212.79,213.35,212.73,212.9,49946.0,199.714,200.2396,199.6577,199.8173,49946.0
2022-12-07 13:30:00,212.87,212.87,212.26,212.35,59856.0,199.7891,199.7891,199.2166,199.3011,59856.0
2022-12-07 14:00:00,212.35,212.56,212.1,212.35,71679.0,199.3011,199.4982,199.0664,199.3011,71679.0
2022-12-07 14:30:00,212.31,212.82,212.11,212.37,85331.0,199.2635,199.7422,199.0758,199.3199,85331.0
2022-12-07 15:00:00,212.37,212.58,212.15,212.53,132015.0,199.3199,199.517,199.1134,199.47,132015.0
2022-12-07 15:30:00,212.52,212.89,212.1,212.22,298595.0,199.4606,199.8079,199.0664,199.1791,298595.0
2022-12-08 09:30:00,212.73,214.27,212.2,214.07,99737.0,199.6577,201.1031,199.1603,200.9154,99737.0
2022-12-08 10:00:00,214.08,214.37,213.67,214.17,67985.0,200.9248,201.197,200.54,201.0092,67985.0
2022-12-08 10:30:00,214.17,214.56,214.0,214.48,38324.0,201.0092,201.3753,200.8497,201.3002,38324.0
2022-12-08 11:00:00,214.45,214.52,212.84,213.3,49519.0,201.272,201.3377,199.761,200.1927,49519.0
2022-12-08 11:30:00,213.35,213.61,213.14,213.4,53044.0,200.2396,200.4837,200.0425,200.2866,53044.0
2022-12-08 12:00:00,213.42,213.53,213.02,213.27,37979.0,200.3053,200.4086,199.9299,200.1646,37979.0
2022-12-08 12:30:00,213.24,213.29,212.64,213.07,32490.0,200.1364,200.1833,199.5733,199.9768,32490.0
2022-12-08 13:00:00,213.02,213.31,212.76,213.11,34745.0,199.9299,200.2021,199.6859,200.0144,34745.0
2022-12-08 13:30:00,213.12,213.35,212.69,212.72,35655.0,200.0238,200.2396,199.6202,199.6484,35655.0
2022-12-08 14:00:00,212.63,212.65,211.54,212.31,56872.0,199.5639,199.5827,198.5409,199.2635,56872.0
2022-12-08 14:30:00,212.3,212.58,212.13,212.34,38899.0,199.2542,199.517,199.0946,199.2917,38899.0
2022-12-08 15:00:00,212.3,212.95,212.07,212.87,74093.0,199.2542,199.8642,199.0383,199.7891,74093.0
2022-12-08 15:30:00,212.92,213.09,212.15,213.03,171923.0,199.8361,199.9956,199.1134,199.9393,171923.0
2022-12-09 09:30:00,212.4,213.05,211.21,211.92,59579.0,199.348,199.9581,198.2311,198.8975,59579.0
2022-12-09 10:00:00,212.1,212.42,211.63,212.3,35419.0,199.0664,199.3668,198.6253,199.2542,35419.0
2022-12-09 10:30:00,212.39,212.72,211.81,212.13,44652.0,199.3386,199.6484,198.7943,199.0946,44652.0
2022-12-09 11:00:00,212.2,212.35,211.56,212.09,33158.0,199.1603,199.3011,198.5596,199.0571,33158.0
2022-12-09 11:30:00,212.02,212.71,211.7,212.68,34314.0,198.9914,199.639,198.691,199.6108,34314.0
2022-12-09 12:00:00,212.7,212.7,212.13,212.21,31930.0,199.6296,199.6296,199.0946,199.1697,31930.0
2022-12-09 12:30:00,212.16,212.59,211.97,212.13,24291.0,199.1228,199.5263,198.9444,199.0946,24291.0
2022-12-09 13:00:00,212.07,212.11,211.69,211.93,26679.0,199.0383,199.0758,198.6816,198.9069,26679.0
2022-12-09 13:30:00,211.94,212.57,211.94,212.33,35731.0,198.9163,199.5076,198.9163,199.2823,35731.0
2022-12-09 14:00:00,212.38,212.39,211.68,212.19,44586.0,199.3292,199.3386,198.6723,199.1509,44586.0
2022-12-09 14:30:00,212.19,212.39,211.99,212.2,28654.0,199.1509,199.3386,198.9632,199.1603,28654.0
2022-12-09 15:00:00,212.25,212.52,212.06,212.09,43524.0,199.2072,199.4606,199.0289,199.0571,43524.0
2022-12-09 15:30:00,212.02,212.08,211.05,211.35,115210.0,198.9914,199.0477,198.081,198.3625,115210.0
2022-12-12 09:30:00,212.64,212.96,210.77,211.47,77431.0,199.5733,199.8736,197.8182,198.4752,77431.0
2022-12-12 10:00:00,211.48,211.99,210.81,211.38,110656.0,198.4845,198.9632,197.8557,198.3907,110656.0
2022-12-12 10:30:00,211.46,212.4,211.27,212.26,121303.0,198.4658,199.348,198.2875,199.2166,121303.0
2022-12-12 11:00:00,212.3,213.04,211.66,213.04,81920.0,199.2542,199.9487,198.6535,199.9487,81920.0
2022-12-12 11:30:00,213.0,213.45,212.6,213.45,39433.0,199.9111,200.3335,199.5357,200.3335,39433.0
2022-12-12 12:00:00,213.52,213.54,212.83,213.24,50663.0,200.3992,200.418,199.7516,200.1364,50663.0
2022-12-12 12:30:00,213.21,213.56,213.2,213.52,56356.0,200.1082,200.4367,200.0989,200.3992,56356.0
2022-12-12 13:00:00,213.49,213.66,213.25,213.26,41276.0,200.371,200.5306,200.1458,200.1552,41276.0
2022-12-12 13:30:00,213.24,213.82,213.24,213.66,43407.0,200.1364,200.6808,200.1364,200.5306,43407.0
2022-12-12 14:00:00,213.66,213.82,213.35,213.8,69382.0,200.5306,200.6808,200.2396,200.662,69382.0
2022-12-12 14:30:00,213.8,214.16,213.4,214.04,81209.0,200.662,200.9999,200.2866,200.8872,81209.0
2022-12-12 15:00:00,214.09,215.84,214.07,215.49,72398.0,200.9342,202.5766,200.9154,202.2481,72398.0
2022-12-12 15:30:00,215.52,215.9,215.15,215.8,235695.0,202.2763,202.6329,201.929,202.5391,235695.0
2022-12-13 09:30:00,220.9,221.45,217.51,221.09,135092.0,207.3257,207.8419,204.144,207.504,135092.0
2022-12-13 10:00:00,221.05,221.34,218.49,218.78,180116.0,207.4665,207.7387,205.0638,205.336,180116.0
2022-12-13 10:30:00,218.78,219.25,217.43,217.53,66012.0,205.336,205.7771,204.0689,204.1628,66012.0
2022-12-13 11:00:00,217.59,218.54,217.52,218.38,81787.0,204.2191,205.1107,204.1534,204.9605,81787.0
2022-12-13 11:30:00,218.38,219.2,217.58,218.23,166389.0,204.9605,205.7302,204.2097,204.8198,166389.0
2022-12-13 12:00:00,218.23,218.24,217.02,217.51,58673.0,204.8198,204.8291,203.6841,204.144,58673.0
2022-12-13 12:30:00,217.5,217.59,215.85,216.45,53909.0,204.1346,204.2191,202.586,203.1491,53909.0
2022-12-13 13:00:00,216.5,217.63,216.44,217.53,32166.0,203.1961,204.2566,203.1398,204.1628,32166.0
2022-12-13 13:30:00,217.53,217.8,216.97,217.5,34145.0,204.1628,204.4162,203.6372,204.1346,34145.0
2022-12-13 14:00:00,217.51,217.82,217.34,217.62,55948.0,204.144,204.435,203.9845,204.2472,55948.0
2022-12-13 14:30:00,217.57,218.33,217.31,217.42,45375.0,204.2003,204.9136,203.9563,204.0595,45375.0
2022-12-13 15:00:00,217.46,217.56,216.61,217.44,57133.0,204.0971,204.1909,203.2993,204.0783,57133.0
2022-12-13 15:30:00,217.47,218.5,217.3,218.0,322099.0,204.1065,205.0732,203.9469,204.6039,322099.0
2022-12-14 09:30:00,219.32,219.87,218.5,219.48,179669.0,205.8428,206.359,205.0732,205.9929,179669.0
2022-12-14 10:00:00,219.47,220.08,219.18,219.95,100855.0,205.9836,206.5561,205.7114,206.4341,100855.0
2022-12-14 10:30:00,219.98,221.19,219.94,221.02,65082.0,206.4622,207.5979,206.4247,207.4383,65082.0
2022-12-14 11:00:00,221.09,221.6,220.93,221.35,82272.0,207.504,207.9827,207.3538,207.748,82272.0
2022-12-14 11:30:00,221.38,221.71,221.27,221.39,60786.0,207.7762,208.0859,207.673,207.7856,60786.0
2022-12-14 12:00:00,221.31,221.47,220.97,221.1,51002.0,207.7105,207.8607,207.3914,207.5134,51002.0
2022-12-14 12:30:00,220.99,221.31,220.72,220.99,45587.0,207.4102,207.7105,207.1568,207.4102,45587.0
2022-12-14 13:00:00,220.96,221.2,220.36,220.36,37048.0,207.382,207.6073,206.8189,206.8189,37048.0
2022-12-14 13:30:00,220.34,220.59,219.52,219.95,44606.0,206.8001,207.0347,206.0305,206.4341,44606.0
2022-12-14 14:00:00,219.73,219.73,217.29,218.09,101565.0,206.2276,206.2276,203.9375,204.6884,101565.0
2022-12-14 14:30:00,218.01,218.25,216.36,217.77,101954.0,204.6133,204.8385,203.0647,204.388,101954.0
2022-12-14 15:00:00,217.62,219.18,217.04,217.04,154879.0,204.2472,205.7114,203.7029,203.7029,154879.0
2022-12-14 15:30:00,216.95,218.21,216.44,217.58,403611.0,203.6184,204.801,203.1398,204.2097,403611.0
2022-12-15 09:30:00,214.76,215.11,212.55,212.83,160901.0,201.563,201.8915,199.4888,199.7516,160901.0
2022-12-15 10:00:00,212.77,213.2,211.98,213.03,203668.0,199.6953,200.0989,198.9538,199.9393,203668.0
2022-12-15 10:30:00,212.98,213.41,212.7,213.1,115075.0,199.8924,200.2959,199.6296,200.005,115075.0
2022-12-15 11:00:00,213.16,213.28,212.42,212.44,91519.0,200.0613,200.1739,199.3668,199.3856,91519.0
2022-12-15 11:30:00,212.43,212.43,210.77,211.33,51207.0,199.3762,199.3762,197.8182,198.3438,51207.0
2022-12-15 12:00:00,211.29,211.64,211.01,211.58,42092.0,198.3062,198.6347,198.0434,198.5784,42092.0
2022-12-15 12:30:00,211.63,212.31,211.63,211.98,53877.0,198.6253,199.2635,198.6253,198.9538,53877.0
2022-12-15 13:00:00,212.02,212.02,211.64,211.77,85843.0,198.9914,198.9914,198.6347,198.7567,85843.0
2022-12-15 13:30:00,211.77,212.06,211.63,212.03,147579.0,198.7567,199.0289,198.6253,199.0008,147579.0
2022-12-15 14:00:00,211.99,212.07,210.76,210.9,91132.0,198.9632,199.0383,197.8088,197.9402,91132.0
2022-12-15 14:30:00,210.88,212.14,210.85,212.14,66205.0,197.9214,199.104,197.8933,199.104,66205.0
2022-12-15 15:00:00,212.06,212.89,212.02,212.66,118295.0,199.0289,199.8079,198.9914,199.592,118295.0
2022-12-15 15:30:00,212.69,212.94,211.58,212.31,322335.0,199.6202,199.8548,198.5784,199.2635,322335.0
2022-12-16 09:30:00,208.55,209.49,207.58,209.18,519409.0,196.9451,197.8328,196.0291,197.54,519409.0
2022-12-16 10:00:00,209.2,209.24,206.64,207.28,72965.0,197.5589,197.5967,195.1414,195.7457,72965.0
2022-12-16 10:30:00,207.28,208.48,206.85,208.48,69854.0,195.7457,196.879,195.3397,196.879,69854.0
2022-12-16 11:00:00,208.48,208.96,208.03,208.56,46645.0,196.879,197.3323,196.454,196.9545,46645.0
2022-12-16 11:30:00,208.62,208.99,207.86,207.95,41619.0,197.0112,197.3606,196.2935,196.3785,41619.0
2022-12-16 12:00:00,207.95,208.52,207.9,208.17,47971.0,196.3785,196.9167,196.3312,196.5862,47971.0
2022-12-16 12:30:00,208.17,208.26,207.82,208.1,45225.0,196.5862,196.6712,196.2557,196.5201,45225.0
2022-12-16 13:00:00,208.12,208.58,207.96,208.28,54532.0,196.539,196.9734,196.3879,196.6901,54532.0
2022-12-16 13:30:00,208.34,208.99,208.17,208.94,35891.0,196.7468,197.3606,196.5862,197.3134,35891.0
2022-12-16 14:00:00,208.9,209.69,208.85,209.31,61060.0,197.2756,198.0216,197.2284,197.6628,61060.0
2022-12-16 14:30:00,209.31,209.85,208.9,209.7,120326.0,197.6628,198.1727,197.2756,198.0311,120326.0
2022-12-16 15:00:00,209.6,210.07,209.04,209.82,75409.0,197.9366,198.3805,197.4078,198.1444,75409.0
2022-12-16 15:30:00,209.84,210.75,209.37,210.12,352660.0,198.1633,199.0227,197.7194,198.4277,352660.0
2022-12-19 09:30:00,210.2,210.41,209.21,209.53,84361.0,198.5033,198.7016,197.5684,197.8705,84361.0
2022-12-19 10:00:00,209.43,210.31,208.93,210.18,54739.0,197.7761,198.6071,197.3039,198.4844,54739.0
2022-12-19 10:30:00,210.12,210.26,208.42,208.45,79799.0,198.4277,198.5599,196.8223,196.8506,79799.0
2022-12-19 11:00:00,208.53,209.28,208.09,209.11,49778.0,196.9262,197.6345,196.5107,197.4739,49778.0
2022-12-19 11:30:00,209.09,209.1,208.43,208.66,43313.0,197.455,197.4645,196.8318,197.049,43313.0
2022-12-19 12:00:00,208.71,208.97,208.57,208.57,34487.0,197.0962,197.3417,196.964,196.964,34487.0
2022-12-19 12:30:00,208.56,208.57,208.02,208.43,32548.0,196.9545,196.964,196.4446,196.8318,32548.0
2022-12-19 13:00:00,208.46,208.5,207.85,208.18,49351.0,196.8601,196.8979,196.284,196.5957,49351.0
2022-12-19 13:30:00,208.17,208.28,207.11,207.13,38035.0,196.5862,196.6901,195.5852,195.6041,38035.0
2022-12-19 14:00:00,207.18,207.19,206.01,206.07,39902.0,195.6513,195.6608,194.5464,194.6031,39902.0
2022-12-19 14:30:00,206.02,206.26,205.26,205.37,82887.0,194.5559,194.7825,193.8382,193.942,82887.0
2022-12-19 15:00:00,205.33,205.45,204.75,205.08,113917.0,193.9043,194.0176,193.3565,193.6682,113917.0
2022-12-19 15:30:00,205.11,206.43,205.11,206.31,355801.0,193.6965,194.943,193.6965,194.8297,355801.0
2022-12-20 09:30:00,206.46,207.02,203.67,205.03,344859.0,194.9714,195.5002,192.3366,193.6209,344859.0
2022-12-20 10:00:00,205.04,205.91,204.46,205.84,113372.0,193.6304,194.452,193.0827,194.3859,113372.0
2022-12-20 10:30:00,205.91,206.0,204.91,205.54,140246.0,194.452,194.537,193.5076,194.1026,140246.0
2022-12-20 11:00:00,205.51,205.54,204.24,204.34,91304.0,194.0742,194.1026,192.8749,192.9693,91304.0
2022-12-20 11:30:00,204.3,204.96,204.29,204.77,81960.0,192.9316,193.5548,192.9221,193.3754,81960.0
2022-12-20 12:00:00,204.77,205.39,204.61,204.65,89440.0,193.3754,193.9609,193.2243,193.2621,89440.0
2022-12-20 12:30:00,204.69,205.73,204.32,205.59,108414.0,193.2999,194.282,192.9505,194.1498,108414.0
2022-12-20 13:00:00,205.62,206.01,205.5,205.69,91302.0,194.1781,194.5464,194.0648,194.2442,91302.0
2022-12-20 13:30:00,205.69,206.52,205.58,205.74,98611.0,194.2442,195.028,194.1403,194.2914,98611.0
2022-12-20 14:00:00,205.72,206.08,205.57,205.83,101478.0,194.2726,194.6125,194.1309,194.3764,101478.0
2022-12-20 14:30:00,205.83,205.86,205.55,205.74,115753.0,194.3764,194.4048,194.112,194.2914,115753.0
2022-12-20 15:00:00,205.68,206.07,205.36,205.99,120747.0,194.2348,194.6031,193.9326,194.5275,120747.0
2022-12-20 15:30:00,206.0,206.29,205.28,205.41,418735.0,194.537,194.8108,193.857,193.9798,418735.0
2022-12-21 09:30:00,207.46,208.44,206.92,207.23,175980.0,195.9157,196.8412,195.4058,195.6985,175980.0
2022-12-21 10:00:00,207.32,208.31,206.72,208.23,83416.0,195.7835,196.7184,195.2169,196.6429,83416.0
2022-12-21 10:30:00,208.27,208.68,208.1,208.56,81230.0,196.6807,197.0678,196.5201,196.9545,81230.0
2022-12-21 11:00:00,208.59,209.15,208.58,208.97,131248.0,196.9829,197.5117,196.9734,197.3417,131248.0
2022-12-21 11:30:00,208.97,209.11,207.78,208.54,64432.0,197.3417,197.4739,196.2179,196.9356,64432.0
2022-12-21 12:00:00,208.5,209.13,208.34,208.87,94206.0,196.8979,197.4928,196.7468,197.2473,94206.0
2022-12-21 12:30:00,208.86,208.98,208.12,208.91,58489.0,197.2378,197.3511,196.539,197.285,58489.0
2022-12-21 13:00:00,208.94,209.06,208.18,208.34,74946.0,197.3134,197.4267,196.5957,196.7468,74946.0
2022-12-21 13:30:00,208.36,208.56,208.08,208.4,84755.0,196.7656,196.9545,196.5012,196.8034,84755.0
2022-12-21 14:00:00,208.41,209.03,208.25,208.34,150039.0,196.8129,197.3984,196.6618,196.7468,150039.0
2022-12-21 14:30:00,208.38,208.53,207.76,208.1,61386.0,196.7845,196.9262,196.199,196.5201,61386.0
2022-12-21 15:00:00,208.09,208.36,207.87,208.13,64375.0,196.5107,196.7656,196.3029,196.5484,64375.0
2022-12-21 15:30:00,208.14,208.59,208.05,208.41,266174.0,196.5579,196.9829,196.4729,196.8129,266174.0
2022-12-22 09:30:00,207.03,208.15,206.24,207.54,77791.0,195.5097,196.5673,194.7636,195.9913,77791.0
2022-12-22 10:00:00,207.44,207.9,207.01,207.68,95607.0,195.8968,196.3312,195.4908,196.1235,95607.0
2022-12-22 10:30:00,207.74,207.88,207.0,207.09,55151.0,196.1801,196.3124,195.4813,195.5663,55151.0
2022-12-22 11:00:00,207.07,207.47,206.75,206.9,66129.0,195.5474,195.9252,195.2452,195.3869,66129.0
2022-12-22 11:30:00,206.89,206.96,206.44,206.65,79947.0,195.3774,195.4436,194.9525,195.1508,79947.0
2022-12-22 12:00:00,206.6,207.18,206.45,206.58,49297.0,195.1036,195.6513,194.9619,195.0847,49297.0
2022-12-22 12:30:00,206.59,206.65,205.92,206.13,71537.0,195.0941,195.1508,194.4614,194.6597,71537.0
2022-12-22 13:00:00,206.11,206.11,205.19,205.49,77344.0,194.6409,194.6409,193.772,194.0554,77344.0
2022-12-22 13:30:00,205.53,205.69,205.13,205.51,40341.0,194.0931,194.2442,193.7154,194.0742,40341.0
2022-12-22 14:00:00,205.58,206.27,205.23,206.23,72494.0,194.1403,194.7919,193.8098,194.7542,72494.0
2022-12-22 14:30:00,206.22,206.9,205.82,206.9,39598.0,194.7447,195.3869,194.367,195.3869,39598.0
2022-12-22 15:00:00,206.92,207.96,206.75,207.89,62143.0,195.4058,196.3879,195.2452,196.3218,62143.0
2022-12-22 15:30:00,207.93,208.68,207.16,208.66,267310.0,196.3596,197.0678,195.6324,197.049,267310.0
2022-12-23 09:30:00,208.2,210.35,208.2,209.55,131988.0,196.6146,198.6449,196.6146,197.8894,131988.0
2022-12-23 10:00:00,209.68,210.75,209.26,210.01,82924.0,198.0122,199.0227,197.6156,198.3238,82924.0
2022-12-23 10:30:00,210.08,210.25,209.4,209.85,37350.0,198.3899,198.5505,197.7478,198.1727,37350.0
2022-12-23 11:00:00,209.76,210.07,209.46,209.64,37708.0,198.0877,198.3805,197.8044,197.9744,37708.0
2022-12-23 11:30:00,209.67,210.45,209.67,210.1,31079.0,198.0028,198.7393,198.0028,198.4088,31079.0
2022-12-23 12:00:00,210.14,210.32,209.85,210.06,21172.0,198.4466,198.6166,198.1727,198.3711,21172.0
2022-12-23 12:30:00,210.05,210.44,209.7,209.76,24739.0,198.3616,198.7299,198.0311,198.0877,24739.0
2022-12-23 13:00:00,209.84,210.06,209.68,209.84,22505.0,198.1633,198.3711,198.0122,198.1633,22505.0
2022-12-23 13:30:00,209.88,209.99,209.23,209.23,21472.0,198.2011,198.3049,197.5872,197.5872,21472.0
2022-12-23 14:00:00,209.25,209.8,209.22,209.72,30139.0,197.6061,198.1255,197.5778,198.05,30139.0
2022-12-23 14:30:00,209.76,210.17,209.74,210.13,35112.0,198.0877,198.4749,198.0689,198.4372,35112.0
2022-12-23 15:00:00,210.16,210.35,209.81,209.81,51084.0,198.4655,198.6449,198.135,198.135,51084.0
2022-12-23 15:30:00,209.8,210.15,209.53,209.93,157848.0,198.1255,198.456,197.8705,198.2483,157848.0
2022-12-27 09:30:00,210.46,210.46,208.92,209.52,96793.0,198.7488,198.7488,197.2945,197.8611,96793.0
2022-12-27 10:00:00,209.53,210.61,208.85,210.31,38535.0,197.8705,198.8904,197.2284,198.6071,38535.0
2022-12-27 10:30:00,210.36,210.91,210.22,210.34,40502.0,198.6544,199.1738,198.5221,198.6355,40502.0
2022-12-27 11:00:00,210.33,211.14,210.28,210.98,45371.0,198.626,199.391,198.5788,199.2399,45371.0
2022-12-27 11:30:00,210.99,211.3,210.93,211.09,29281.0,199.2493,199.5421,199.1926,199.3437,29281.0
2022-12-27 12:00:00,211.15,211.45,210.91,211.03,20953.0,199.4004,199.6837,199.1738,199.2871,20953.0
2022-12-27 12:30:00,211.01,211.1,210.76,210.86,25117.0,199.2682,199.3532,199.0321,199.1265,25117.0
2022-12-27 13:00:00,210.91,211.22,210.74,210.8,17312.0,199.1738,199.4665,199.0132,199.0699,17312.0
2022-12-27 13:30:00,210.76,210.94,210.5,210.59,36170.0,199.0321,199.2021,198.7866,198.8716,36170.0
2022-12-27 14:00:00,210.58,210.81,210.1,210.16,30275.0,198.8621,199.0793,198.4088,198.4655,30275.0
2022-12-27 14:30:00,210.09,210.51,209.83,210.45,35944.0,198.3994,198.796,198.1539,198.7393,35944.0
2022-12-27 15:00:00,210.51,211.08,210.46,210.92,29814.0,198.796,199.3343,198.7488,199.1832,29814.0
2022-12-27 15:30:00,210.92,211.24,210.19,210.41,125942.0,199.1832,199.4854,198.4938,198.7016,125942.0
2022-12-28 09:30:00,210.23,211.23,209.54,209.95,62880.0,198.5316,199.4759,197.88,198.2672,62880.0
2022-12-28 10:00:00,209.93,210.4,209.18,209.23,47303.0,198.2483,198.6921,197.54,197.5872,47303.0
2022-12-28 10:30:00,209.29,209.69,209.03,209.08,41043.0,197.6439,198.0216,197.3984,197.4456,41043.0
2022-12-28 11:00:00,209.04,209.4,208.76,209.08,28749.0,197.4078,197.7478,197.1434,197.4456,28749.0
2022-12-28 11:30:00,209.07,209.09,208.6,208.63,28948.0,197.4361,197.455,196.9923,197.0206,28948.0
2022-12-28 12:00:00,208.53,208.58,207.67,207.91,27905.0,196.9262,196.9734,196.114,196.3407,27905.0
2022-12-28 12:30:00,207.96,208.53,207.93,208.53,15544.0,196.3879,196.9262,196.3596,196.9262,15544.0
2022-12-28 13:00:00,208.55,208.88,208.38,208.63,34811.0,196.9451,197.2567,196.7845,197.0206,34811.0
2022-12-28 13:30:00,208.61,208.68,208.29,208.3,20837.0,197.0017,197.0678,196.6995,196.709,20837.0
2022-12-28 14:00:00,208.32,208.62,208.08,208.28,24813.0,196.7279,197.0112,196.5012,196.6901,24813.0
2022-12-28 14:30:00,208.28,208.68,208.06,208.27,37494.0,196.6901,197.0678,196.4823,196.6807,37494.0
2022-12-28 15:00:00,208.28,208.3,207.01,207.32,46681.0,196.6901,196.709,195.4908,195.7835,46681.0
2022-12-28 15:30:00,207.35,207.44,206.78,206.81,143640.0,195.8119,195.8968,195.2736,195.3019,143640.0
2022-12-29 09:30:00,208.04,208.61,207.14,208.27,80263.0,196.4635,197.0017,195.6135,196.6807,80263.0
2022-12-29 10:00:00,208.29,209.6,208.23,209.27,69251.0,196.6995,197.9366,196.6429,197.625,69251.0
2022-12-29 10:30:00,209.31,209.98,209.21,209.26,47310.0,197.6628,198.2955,197.5684,197.6156,47310.0
2022-12-29 11:00:00,209.29,209.3,208.41,208.85,27461.0,197.6439,197.6533,196.8129,197.2284,27461.0
2022-12-29 11:30:00,208.92,209.7,208.91,209.59,26858.0,197.2945,198.0311,197.285,197.9272,26858.0
2022-12-29 12:00:00,209.59,210.13,209.55,210.11,23732.0,197.9272,198.4372,197.8894,198.4183,23732.0
2022-12-29 12:30:00,210.12,210.36,209.77,210.15,23355.0,198.4277,198.6544,198.0972,198.456,23355.0
2022-12-29 13:00:00,210.17,210.25,209.89,209.95,20249.0,198.4749,198.5505,198.2105,198.2672,20249.0
2022-12-29 13:30:00,209.91,210.07,209.66,209.76,36077.0,198.2294,198.3805,197.9933,198.0877,36077.0
2022-12-29 14:00:00,209.82,209.99,209.67,209.7,31461.0,198.1444,198.3049,198.0028,198.0311,31461.0
2022-12-29 14:30:00,209.67,210.25,209.59,209.85,33106.0,198.0028,198.5505,197.9272,198.1727,33106.0
2022-12-29 15:00:00,209.84,209.85,208.94,209.24,49968.0,198.1633,198.1727,197.3134,197.5967,49968.0
2022-12-29 15:30:00,209.22,209.69,209.11,209.21,117741.0,197.5778,198.0216,197.4739,197.5684,117741.0
2022-12-30 09:30:00,207.67,208.99,207.06,208.02,51326.0,196.114,197.3606,195.538,196.4446,51326.0
2022-12-30 10:00:00,208.12,208.36,207.63,207.89,83169.0,196.539,196.7656,196.0763,196.3218,83169.0
2022-12-30 10:30:00,207.9,207.9,207.29,207.35,31252.0,196.3312,196.3312,195.7552,195.8119,31252.0
2022-12-30 11:00:00,207.34,207.34,206.24,206.47,30123.0,195.8024,195.8024,194.7636,194.9808,30123.0
2022-12-30 11:30:00,206.41,206.78,206.03,206.3,41329.0,194.9242,195.2736,194.5653,194.8203,41329.0
2022-12-30 12:00:00,206.31,207.14,206.31,207.01,26063.0,194.8297,195.6135,194.8297,195.4908,26063.0
2022-12-30 12:30:00,207.02,207.04,206.48,206.85,19314.0,195.5002,195.5191,194.9903,195.3397,19314.0
2022-12-30 13:00:00,206.91,206.92,205.6,206.02,26024.0,195.3963,195.4058,194.1592,194.5559,26024.0
2022-12-30 13:30:00,206.02,206.45,205.88,205.93,32437.0,194.5559,194.9619,194.4237,194.4709,32437.0
2022-12-30 14:00:00,205.91,205.91,204.95,205.16,36418.0,194.452,194.452,193.5454,193.7437,36418.0
2022-12-30 14:30:00,205.16,205.34,204.67,205.0,50990.0,193.7437,193.9137,193.281,193.5926,50990.0
2022-12-30 15:00:00,205.02,206.12,205.02,205.59,56550.0,193.6115,194.6503,193.6115,194.1498,56550.0
2022-12-30 15:30:00,205.58,207.21,205.54,207.05,193753.0,194.1403,195.6796,194.1026,195.5285,193753.0
2023-01-03 09:30:00,207.29,207.87,206.37,206.38,84836.0,195.7552,196.3029,194.8864,194.8958,84836.0
2023-01-03 10:00:00,206.46,207.23,205.66,206.0,72420.0,194.9714,195.6985,194.2159,194.537,72420.0
2023-01-03 10:30:00,206.0,206.91,205.74,206.91,70915.0,194.537,195.3963,194.2914,195.3963,70915.0
2023-01-03 11:00:00,206.95,207.25,205.94,206.23,65856.0,195.4341,195.7174,194.4803,194.7542,65856.0
2023-01-03 11:30:00,206.12,206.12,205.62,206.0,25554.0,194.6503,194.6503,194.1781,194.537,25554.0
2023-01-03 12:00:00,206.03,206.51,205.68,206.17,49580.0,194.5653,195.0186,194.2348,194.6975,49580.0
2023-01-03 12:30:00,206.12,206.87,205.13,205.55,38575.0,194.6503,195.3586,193.7154,194.112,38575.0
2023-01-03 13:00:00,205.49,206.74,205.45,206.59,39266.0,194.0554,195.2358,194.0176,195.0941,39266.0
2023-01-03 13:30:00,206.51,206.72,206.23,206.42,40134.0,195.0186,195.2169,194.7542,194.9336,40134.0
2023-01-03 14:00:00,206.44,206.45,205.87,205.99,43372.0,194.9525,194.9619,194.4142,194.5275,43372.0
2023-01-03 14:30:00,206.02,206.58,205.28,206.41,36016.0,194.5559,195.0847,193.857,194.9242,36016.0
2023-01-03 15:00:00,206.41,207.29,206.41,206.97,52073.0,194.9242,195.7552,194.9242,195.453,52073.0
2023-01-03 15:30:00,207.07,207.82,207.06,207.53,175610.0,195.5474,196.2557,195.538,195.9818,175610.0
2023-01-04 09:30:00,208.09,209.31,207.83,208.9,70668.0,196.5107,197.6628,196.2651,197.2756,70668.0
2023-01-04 10:00:00,208.8,209.16,207.57,208.48,70774.0,197.1812,197.5211,196.0196,196.879,70774.0
2023-01-04 10:30:00,208.39,208.94,208.03,208.81,43519.0,196.794,197.3134,196.454,197.1906,43519.0
2023-01-04 11:00:00,208.91,208.91,208.25,208.59,78304.0,197.285,197.285,196.6618,196.9829,78304.0
2023-01-04 11:30:00,208.66,209.87,208.61,209.82,77341.0,197.049,198.1916,197.0017,198.1444,77341.0
2023-01-04 12:00:00,209.83,209.97,209.25,209.4,62383.0,198.1539,198.2861,197.6061,197.7478,62383.0
2023-01-04 12:30:00,209.4,209.74,209.24,209.43,63254.0,197.7478,198.0689,197.5967,197.7761,63254.0
2023-01-04 13:00:00,209.33,209.64,209.02,209.33,56142.0,197.6817,197.9744,197.3889,197.6817,56142.0
2023-01-04 13:30:00,209.41,210.09,209.4,209.53,65333.0,197.7572,198.3994,197.7478,197.8705,65333.0
2023-01-04 14:00:00,209.55,210.21,208.5,208.59,43204.0,197.8894,198.5127,196.8979,196.9829,43204.0
2023-01-04 14:30:00,208.55,209.18,208.5,209.11,37755.0,196.9451,197.54,196.8979,197.4739,37755.0
2023-01-04 15:00:00,209.12,209.76,209.11,209.22,58143.0,197.4834,198.0877,197.4739,197.5778,58143.0
2023-01-04 15:30:00,209.17,209.34,208.2,209.24,180951.0,197.5306,197.6911,196.6146,197.5967,180951.0
2023-01-05 09:30:00,207.73,208.68,206.16,206.35,93730.0,196.1707,197.0678,194.6881,194.8675,93730.0
2023-01-05 10:00:00,206.32,206.99,205.71,205.96,82483.0,194.8392,195.4719,194.2631,194.4992,82483.0
2023-01-05 10:30:00,206.04,206.29,204.96,205.26,81354.0,194.5747,194.8108,193.5548,193.8382,81354.0
2023-01-05 11:00:00,205.29,205.62,204.61,204.96,46616.0,193.8665,194.1781,193.2243,193.5548,46616.0
2023-01-05 11:30:00,204.91,205.28,204.2,204.37,48862.0,193.5076,193.857,192.8371,192.9977,48862.0
2023-01-05 12:00:00,204.42,204.83,204.11,204.52,43445.0,193.0449,193.4321,192.7521,193.1393,43445.0
2023-01-05 12:30:00,204.52,204.88,204.4,204.75,22161.0,193.1393,193.4793,193.026,193.3565,22161.0
2023-01-05 13:00:00,204.72,205.79,204.56,205.48,37798.0,193.3282,194.3387,193.1771,194.0459,37798.0
2023-01-05 13:30:00,205.44,205.75,205.2,205.43,28082.0,194.0081,194.3009,193.7815,193.9987,28082.0
2023-01-05 14:00:00,205.46,205.75,204.88,204.94,60774.0,194.027,194.3009,193.4793,193.536,60774.0
2023-01-05 14:30:00,204.89,205.78,204.89,205.35,58978.0,193.4887,194.3292,193.4887,193.9231,58978.0
2023-01-05 15:00:00,205.31,205.31,203.99,204.12,76160.0,193.8854,193.8854,192.6388,192.7616,76160.0
2023-01-05 15:30:00,204.1,204.14,202.76,203.09,404100.0,192.7427,192.7805,191.4773,191.7889,404100.0
2023-01-06 09:30:00,206.8,207.15,206.0,207.05,118597.0,195.2925,195.623,194.537,195.5285,118597.0
2023-01-06 10:00:00,207.16,208.65,207.12,208.46,136156.0,195.6324,197.0395,195.5947,196.8601,136156.0
2023-01-06 10:30:00,208.44,210.78,208.43,210.32,176411.0,196.8412,199.051,196.8318,198.6166,176411.0
2023-01-06 11:00:00,210.47,210.76,209.77,210.15,141352.0,198.7582,199.0321,198.0972,198.456,141352.0
2023-01-06 11:30:00,210.22,210.5,210.1,210.1,94584.0,198.5221,198.7866,198.4088,198.4088,94584.0
2023-01-06 12:00:00,210.16,210.41,209.95,210.01,57543.0,198.4655,198.7016,198.2672,198.3238,57543.0
2023-01-06 12:30:00,210.01,210.04,209.48,209.64,40723.0,198.3238,198.3522,197.8233,197.9744,40723.0
2023-01-06 13:00:00,209.61,210.21,209.54,210.08,49640.0,197.9461,198.5127,197.88,198.3899,49640.0
2023-01-06 13:30:00,210.08,210.55,209.96,210.46,48488.0,198.3899,198.8338,198.2766,198.7488,48488.0
2023-01-06 14:00:00,210.55,211.26,210.5,210.95,80900.0,198.8338,199.5043,198.7866,199.2115,80900.0
2023-01-06 14:30:00,210.97,212.05,210.97,211.95,53300.0,199.2304,200.2503,199.2304,200.1559,53300.0
2023-01-06 15:00:00,211.96,212.55,211.78,211.8,82592.0,200.1653,200.7225,199.9953,200.0142,82592.0
2023-01-06 15:30:00,211.8,212.25,211.19,212.0,449390.0,200.0142,200.4392,199.4382,200.2031,449390.0
2023-01-09 09:30:00,212.19,213.93,211.1,213.93,75425.0,200.3825,202.0257,199.3532,202.0257,75425.0
2023-01-09 10:00:00,213.92,213.93,212.91,213.12,59740.0,202.0163,202.0257,201.0625,201.2608,59740.0
2023-01-09 10:30:00,212.94,214.98,212.87,214.56,67365.0,201.0908,203.0173,201.0247,202.6206,67365.0
2023-01-09 11:00:00,214.56,215.71,214.54,215.3,67713.0,202.6206,203.7067,202.6018,203.3195,67713.0
2023-01-09 11:30:00,215.36,215.88,214.92,215.6,74237.0,203.3761,203.8672,202.9606,203.6028,74237.0
2023-01-09 12:00:00,215.62,215.66,214.87,215.34,61526.0,203.6217,203.6594,202.9134,203.3572,61526.0
2023-01-09 12:30:00,215.41,215.56,214.93,215.34,45952.0,203.4233,203.565,202.9701,203.3572,45952.0
2023-01-09 13:00:00,215.34,215.38,214.66,215.25,53716.0,203.3572,203.395,202.7151,203.2723,53716.0
2023-01-09 13:30:00,215.27,215.28,214.15,214.38,51928.0,203.2911,203.3006,202.2335,202.4507,51928.0
2023-01-09 14:00:00,214.33,214.51,213.54,213.64,62795.0,202.4034,202.5734,201.6574,201.7518,62795.0
2023-01-09 14:30:00,213.63,213.67,212.63,212.69,47685.0,201.7424,201.7802,200.798,200.8547,47685.0
2023-01-09 15:00:00,212.69,212.95,212.04,212.15,68931.0,200.8547,201.1002,200.2409,200.3448,68931.0
2023-01-09 15:30:00,212.15,212.37,211.42,211.47,255541.0,200.3448,200.5525,199.6554,199.7026,255541.0
2023-01-10 09:30:00,211.38,212.36,211.01,211.62,67784.0,199.6176,200.5431,199.2682,199.8442,67784.0
2023-01-10 10:00:00,211.65,212.03,210.6,210.73,52738.0,199.8726,200.2314,198.881,199.0038,52738.0
2023-01-10 10:30:00,210.66,211.47,209.87,211.37,50878.0,198.9377,199.7026,198.1916,199.6082,50878.0
2023-01-10 11:00:00,211.38,211.99,211.14,211.29,26187.0,199.6176,200.1937,199.391,199.5326,26187.0
2023-01-10 11:30:00,211.34,211.75,211.13,211.5,24086.0,199.5798,199.967,199.3815,199.7309,24086.0
2023-01-10 12:00:00,211.45,211.45,210.28,210.64,30043.0,199.6837,199.6837,198.5788,198.9188,30043.0
2023-01-10 12:30:00,210.61,211.28,210.61,210.9,34070.0,198.8904,199.5232,198.8904,199.1643,34070.0
2023-01-10 13:00:00,210.98,211.3,210.77,211.3,19692.0,199.2399,199.5421,199.0415,199.5421,19692.0
2023-01-10 13:30:00,211.37,212.02,211.3,211.82,39169.0,199.6082,200.222,199.5421,200.0331,39169.0
2023-01-10 14:00:00,211.9,212.23,211.72,212.1,28120.0,200.1087,200.4203,199.9387,200.2975,28120.0
2023-01-10 14:30:00,212.09,212.24,211.56,211.65,25071.0,200.2881,200.4297,199.7876,199.8726,25071.0
2023-01-10 15:00:00,211.68,212.07,211.33,211.7,40339.0,199.9009,200.2692,199.5704,199.9198,40339.0
2023-01-10 15:30:00,211.7,212.38,211.55,212.34,128942.0,199.9198,200.562,199.7781,200.5242,128942.0
2023-01-11 09:30:00,213.24,214.67,212.29,212.91,103714.0,201.3741,202.7245,200.477,201.0625,103714.0
2023-01-11 10:00:00,212.88,213.58,212.52,212.81,60411.0,201.0341,201.6952,200.6942,200.968,60411.0
2023-01-11 10:30:00,212.75,213.11,212.13,212.46,68354.0,200.9114,201.2513,200.3259,200.6375,68354.0
2023-01-11 11:00:00,212.46,213.38,212.4,212.91,40312.0,200.6375,201.5063,200.5808,201.0625,40312.0
2023-01-11 11:30:00,212.97,213.07,212.3,212.75,37257.0,201.1191,201.2136,200.4864,200.9114,37257.0
2023-01-11 12:00:00,212.76,213.82,212.74,213.72,40210.0,200.9208,201.9218,200.9019,201.8274,40210.0
2023-01-11 12:30:00,213.72,213.76,213.13,213.2,45357.0,201.8274,201.8652,201.2702,201.3363,45357.0
2023-01-11 13:00:00,213.2,214.58,213.2,214.46,53078.0,201.3363,202.6395,201.3363,202.5262,53078.0
2023-01-11 13:30:00,214.48,214.58,213.3,213.34,62007.0,202.5451,202.6395,201.4308,201.4685,62007.0
2023-01-11 14:00:00,213.43,213.46,213.07,213.24,46093.0,201.5535,201.5819,201.2136,201.3741,46093.0
2023-01-11 14:30:00,213.34,214.06,213.34,214.06,43428.0,201.4685,202.1485,201.4685,202.1485,43428.0
2023-01-11 15:00:00,214.07,214.45,213.96,214.01,37339.0,202.1579,202.5168,202.054,202.1013,37339.0
2023-01-11 15:30:00,213.99,214.5,213.72,214.27,252629.0,202.0824,202.564,201.8274,202.3468,252629.0
2023-01-12 09:30:00,215.31,215.66,212.07,213.14,90330.0,203.3289,203.6594,200.2692,201.2797,90330.0
2023-01-12 10:00:00,213.06,214.03,212.74,213.72,89208.0,201.2041,202.1201,200.9019,201.8274,89208.0
2023-01-12 10:30:00,213.69,214.9,213.22,214.52,98613.0,201.7991,202.9417,201.3552,202.5829,98613.0
2023-01-12 11:00:00,214.51,215.19,214.08,214.3,60777.0,202.5734,203.2156,202.1674,202.3751,60777.0
2023-01-12 11:30:00,214.3,214.48,213.76,214.48,41967.0,202.3751,202.5451,201.8652,202.5451,41967.0
2023-01-12 12:00:00,214.47,214.97,214.36,214.83,67321.0,202.5357,203.0078,202.4318,202.8756,67321.0
2023-01-12 12:30:00,214.82,215.2,214.69,214.76,33225.0,202.8662,203.225,202.7434,202.8095,33225.0
2023-01-12 13:00:00,214.75,215.27,214.5,214.64,89512.0,202.8001,203.2911,202.564,202.6962,89512.0
2023-01-12 13:30:00,214.58,216.25,214.41,216.06,52349.0,202.6395,204.2166,202.479,204.0372,52349.0
2023-01-12 14:00:00,216.11,216.15,215.26,215.42,45037.0,204.0844,204.1222,203.2817,203.4328,45037.0
2023-01-12 14:30:00,215.35,215.43,214.7,215.02,50529.0,203.3667,203.4422,202.7529,203.055,50529.0
2023-01-12 15:00:00,215.09,215.15,214.7,215.01,47761.0,203.1212,203.1778,202.7529,203.0456,47761.0
2023-01-12 15:30:00,215.01,215.18,214.39,214.7,203584.0,203.0456,203.2061,202.4601,202.7529,203584.0
2023-01-13 09:30:00,213.0,214.12,212.54,213.81,58462.0,201.1475,202.2051,200.7131,201.9124,58462.0
2023-01-13 10:00:00,213.52,213.81,212.76,213.15,99986.0,201.6385,201.9124,200.9208,201.2891,99986.0
2023-01-13 10:30:00,213.25,213.3,212.54,212.74,52110.0,201.3835,201.4308,200.7131,200.9019,52110.0
2023-01-13 11:00:00,212.82,212.92,212.16,212.57,45293.0,200.9775,201.0719,200.3542,200.7414,45293.0
2023-01-13 11:30:00,212.66,212.8,212.21,212.54,26731.0,200.8264,200.9586,200.4014,200.7131,26731.0
2023-01-13 12:00:00,212.49,212.83,212.32,212.82,38956.0,200.6658,200.9869,200.5053,200.9775,38956.0
2023-01-13 12:30:00,212.81,212.94,212.4,212.83,44911.0,200.968,201.0908,200.5808,200.9869,44911.0
2023-01-13 13:00:00,212.81,213.43,212.68,212.81,31345.0,200.968,201.5535,200.8453,200.968,31345.0
2023-01-13 13:30:00,212.74,213.49,212.61,213.33,35142.0,200.9019,201.6102,200.7792,201.4591,35142.0
2023-01-13 14:00:00,213.38,213.61,212.75,213.12,78870.0,201.5063,201.7235,200.9114,201.2608,78870.0
2023-01-13 14:30:00,213.15,213.46,212.73,213.43,46759.0,201.2891,201.5819,200.8925,201.5535,46759.0
2023-01-13 15:00:00,213.39,213.46,212.96,213.14,70891.0,201.5158,201.5819,201.1097,201.2797,70891.0
2023-01-13 15:30:00,213.13,213.69,212.78,213.21,241830.0,201.2702,201.7991,200.9397,201.3458,241830.0
2023-01-17 09:30:00,214.47,215.38,212.45,214.48,153649.0,202.5357,203.395,200.6281,202.5451,153649.0
2023-01-17 10:00:00,214.44,216.64,214.32,216.64,97038.0,202.5073,204.5849,202.394,204.5849,97038.0
2023-01-17 10:30:00,216.66,216.96,215.6,216.21,87973.0,204.6038,204.8871,203.6028,204.1788,87973.0
2023-01-17 11:00:00,216.19,216.23,214.94,215.35,116388.0,204.1599,204.1977,202.9795,203.3667,116388.0
2023-01-17 11:30:00,215.36,215.75,215.07,215.51,30674.0,203.3761,203.7444,203.1023,203.5178,30674.0
2023-01-17 12:00:00,215.51,215.73,214.57,214.73,39024.0,203.5178,203.7255,202.6301,202.7812,39024.0
2023-01-17 12:30:00,214.67,214.98,214.51,214.64,34326.0,202.7245,203.0173,202.5734,202.6962,34326.0
2023-01-17 13:00:00,214.64,215.05,214.58,214.76,34177.0,202.6962,203.0834,202.6395,202.8095,34177.0
2023-01-17 13:30:00,214.76,215.18,214.55,214.98,44265.0,202.8095,203.2061,202.6112,203.0173,44265.0
2023-01-17 14:00:00,214.96,215.21,214.0,214.01,47058.0,202.9984,203.2345,202.0918,202.1013,47058.0
2023-01-17 14:30:00,214.0,214.59,213.84,214.34,36031.0,202.0918,202.649,201.9407,202.4129,36031.0
2023-01-17 15:00:00,214.31,214.57,213.91,214.27,43873.0,202.3846,202.6301,202.0068,202.3468,43873.0
2023-01-17 15:30:00,214.25,214.86,214.11,214.37,206822.0,202.3279,202.904,202.1957,202.4412,206822.0
2023-01-18 09:30:00,214.65,215.73,213.34,214.83,103029.0,202.7056,203.7255,201.4685,202.8756,103029.0
2023-01-18 10:00:00,214.84,215.52,214.46,215.15,63833.0,202.8851,203.5272,202.5262,203.1778,63833.0
2023-01-18 10:30:00,215.22,215.81,214.94,215.23,42115.0,203.2439,203.8011,202.9795,203.2534,42115.0
2023-01-18 11:00:00,215.21,215.21,213.3,213.56,62717.0,203.2345,203.2345,201.4308,201.6763,62717.0
2023-01-18 11:30:00,213.56,213.56,212.42,212.6,29862.0,201.6763,201.6763,200.5997,200.7697,29862.0
2023-01-18 12:00:00,212.66,212.87,211.53,211.68,60599.0,200.8264,201.0247,199.7593,199.9009,60599.0
2023-01-18 12:30:00,211.63,212.27,211.37,211.44,150304.0,199.8537,200.4581,199.6082,199.6743,150304.0
2023-01-18 13:00:00,211.47,211.52,210.41,211.06,89439.0,199.7026,199.7498,198.7016,199.3154,89439.0
2023-01-18 13:30:00,211.1,211.44,210.5,210.85,125486.0,199.3532,199.6743,198.7866,199.1171,125486.0
2023-01-18 14:00:00,210.99,211.26,210.29,210.51,92162.0,199.2493,199.5043,198.5883,198.796,92162.0
2023-01-18 14:30:00,210.48,211.07,210.08,210.16,87611.0,198.7677,199.3248,198.3899,198.4655,87611.0
2023-01-18 15:00:00,210.16,210.38,209.76,209.81,84485.0,198.4655,198.6732,198.0877,198.135,84485.0
2023-01-18 15:30:00,209.8,210.1,209.2,209.49,410819.0,198.1255,198.4088,197.5589,197.8328,410819.0
2023-01-19 09:30:00,207.61,209.22,207.34,207.71,170902.0,196.0574,197.5778,195.8024,196.1518,170902.0
2023-01-19 10:00:00,207.77,208.01,205.85,206.65,121039.0,196.2085,196.4351,194.3953,195.1508,121039.0
2023-01-19 10:30:00,206.56,206.6,205.5,206.27,69525.0,195.0658,195.1036,194.0648,194.7919,69525.0
2023-01-19 11:00:00,206.27,206.92,206.08,206.69,110376.0,194.7919,195.4058,194.6125,195.1886,110376.0
2023-01-19 11:30:00,206.67,206.87,205.95,206.1,79334.0,195.1697,195.3586,194.4898,194.6314,79334.0
2023-01-19 12:00:00,206.14,206.7,206.13,206.36,67761.0,194.6692,195.198,194.6597,194.8769,67761.0
2023-01-19 12:30:00,206.37,207.08,206.09,207.08,71818.0,194.8864,195.5569,194.622,195.5569,71818.0
2023-01-19 13:00:00,207.16,207.55,206.84,207.2,132179.0,195.6324,196.0007,195.3302,195.6702,132179.0
2023-01-19 13:30:00,207.15,207.62,206.82,207.04,110571.0,195.623,196.0668,195.3113,195.5191,110571.0
2023-01-19 14:00:00,207.0,207.06,206.49,206.91,83602.0,195.4813,195.538,194.9997,195.3963,83602.0
2023-01-19 14:30:00,206.92,207.35,206.58,206.91,113263.0,195.4058,195.8119,195.0847,195.3963,113263.0
2023-01-19 15:00:00,206.94,207.35,206.89,207.31,125458.0,195.4247,195.8119,195.3774,195.7741,125458.0
2023-01-19 15:30:00,207.34,207.34,205.49,205.5,440519.0,195.8024,195.8024,194.0554,194.0648,440519.0
2023-01-20 09:30:00,205.86,205.88,203.53,204.81,325134.0,194.4048,194.4237,192.2044,193.4132,325134.0
2023-01-20 10:00:00,204.74,205.51,204.36,205.41,67146.0,193.3471,194.0742,192.9882,193.9798,67146.0
2023-01-20 10:30:00,205.4,205.87,205.24,205.79,81712.0,193.9704,194.4142,193.8193,194.3387,81712.0
2023-01-20 11:00:00,205.83,206.9,205.74,206.85,95474.0,194.3764,195.3869,194.2914,195.3397,95474.0
2023-01-20 11:30:00,206.87,206.9,206.33,206.39,48939.0,195.3586,195.3869,194.8486,194.9053,48939.0
2023-01-20 12:00:00,206.41,206.76,206.29,206.38,56310.0,194.9242,195.2547,194.8108,194.8958,56310.0
2023-01-20 12:30:00,206.37,206.63,206.12,206.27,48710.0,194.8864,195.1319,194.6503,194.7919,48710.0
2023-01-20 13:00:00,206.27,206.5,205.76,205.95,82822.0,194.7919,195.0092,194.3103,194.4898,82822.0
2023-01-20 13:30:00,205.97,206.9,205.96,206.53,127547.0,194.5086,195.3869,194.4992,195.0375,127547.0
2023-01-20 14:00:00,206.53,207.03,206.38,207.0,163533.0,195.0375,195.5097,194.8958,195.4813,163533.0
2023-01-20 14:30:00,207.0,207.25,206.67,207.14,110573.0,195.4813,195.7174,195.1697,195.6135,110573.0
2023-01-20 15:00:00,207.11,208.0,207.1,207.94,144797.0,195.5852,196.4257,195.5758,196.369,144797.0
2023-01-20 15:30:00,207.95,208.72,207.65,208.61,632450.0,196.3785,197.1056,196.0952,197.0017,632450.0
2023-01-23 09:30:00,209.32,209.76,208.02,209.19,114824.0,197.6722,198.0877,196.4446,197.5495,114824.0
2023-01-23 10:00:00,209.19,210.61,208.88,210.51,109936.0,197.5495,198.8904,197.2567,198.796,109936.0
2023-01-23 10:30:00,210.53,211.55,210.53,211.31,112358.0,198.8149,199.7781,198.8149,199.5515,112358.0
2023-01-23 11:00:00,211.31,212.97,211.25,212.02,89299.0,199.5515,201.1191,199.4948,200.222,89299.0
2023-01-23 11:30:00,212.02,212.27,211.5,211.87,76016.0,200.222,200.4581,199.7309,200.0803,76016.0
2023-01-23 12:00:00,211.83,211.83,210.43,210.96,79382.0,200.0426,200.0426,198.7205,199.221,79382.0
2023-01-23 12:30:00,210.93,211.18,210.5,210.92,79751.0,199.1926,199.4287,198.7866,199.1832,79751.0
2023-01-23 13:00:00,210.91,211.8,210.85,211.71,70752.0,199.1738,200.0142,199.1171,199.9292,70752.0
2023-01-23 13:30:00,211.76,212.55,211.7,212.08,86437.0,199.9765,200.7225,199.9198,200.2786,86437.0
2023-01-23 14:00:00,212.06,212.13,210.56,210.62,111532.0,200.2598,200.3259,198.8432,198.8999,111532.0
2023-01-23 14:30:00,210.58,210.81,209.18,209.69,136818.0,198.8621,199.0793,197.54,198.0216,136818.0
2023-01-23 15:00:00,209.66,210.56,209.63,210.25,138663.0,197.9933,198.8432,197.965,198.5505,138663.0
2023-01-23 15:30:00,210.27,210.41,209.89,210.14,310207.0,198.5694,198.7016,198.2105,198.4466,310207.0
2023-01-24 09:30:00,235.2,235.2,183.48,203.17,394025.0,222.1121,222.1121,173.2701,191.8645,394025.0
2023-01-24 10:00:00,203.08,203.77,201.0,203.27,319618.0,191.7795,192.4311,189.8152,191.9589,319618.0
2023-01-24 10:30:00,203.26,205.87,203.21,205.39,194655.0,191.9494,194.4142,191.9022,193.9609,194655.0
2023-01-24 11:00:00,205.3,205.5,203.75,204.12,190264.0,193.8759,194.0648,192.4122,192.7616,190264.0
2023-01-24 11:30:00,204.07,205.35,203.88,204.09,103400.0,192.7144,193.9231,192.5349,192.7333,103400.0
2023-01-24 12:00:00,204.06,204.1,202.41,203.05,159787.0,192.7049,192.7427,191.1467,191.7511,159787.0
2023-01-24 12:30:00,202.96,205.1,202.95,204.78,89202.0,191.6661,193.6871,191.6567,193.3849,89202.0
2023-01-24 13:00:00,204.63,205.24,204.14,204.5,98598.0,193.2432,193.8193,192.7805,193.1204,98598.0
2023-01-24 13:30:00,204.44,205.25,204.38,204.81,110295.0,193.0638,193.8287,193.0071,193.4132,110295.0
2023-01-24 14:00:00,204.74,204.8,203.68,203.73,82133.0,193.3471,193.4037,192.3461,192.3933,82133.0
2023-01-24 14:30:00,203.72,204.05,203.61,203.97,99535.0,192.3838,192.6955,192.28,192.6199,99535.0
2023-01-24 15:00:00,204.0,204.72,203.25,203.38,263710.0,192.6483,193.3282,191.94,192.0628,263710.0
2023-01-24 15:30:00,203.33,203.59,202.01,203.17,690959.0,192.0155,192.2611,190.769,191.8645,690959.0
2023-01-25 09:30:00,200.96,201.69,198.83,199.54,255170.0,189.7774,190.4668,187.766,188.4364,255170.0
2023-01-25 10:00:00,199.44,201.38,198.93,199.94,170167.0,188.342,190.1741,187.8604,188.8142,170167.0
2023-01-25 10:30:00,199.94,200.07,197.9,198.94,206373.0,188.8142,188.937,186.8877,187.8698,206373.0
2023-01-25 11:00:00,198.89,199.1,197.71,198.41,241339.0,187.8226,188.0209,186.7083,187.3693,241339.0
2023-01-25 11:30:00,198.45,198.59,197.03,198.14,122700.0,187.4071,187.5393,186.0661,187.1143,122700.0
2023-01-25 12:00:00,198.13,199.56,197.68,199.5,244878.0,187.1049,188.4553,186.6799,188.3987,244878.0
2023-01-25 12:30:00,199.51,200.42,199.35,200.27,135052.0,188.4081,189.2675,188.257,189.1258,135052.0
2023-01-25 13:00:00,200.26,200.95,200.09,200.26,156827.0,189.1164,189.768,188.9558,189.1164,156827.0
2023-01-25 13:30:00,200.28,200.62,199.96,200.5,143510.0,189.1353,189.4563,188.8331,189.343,143510.0
2023-01-25 14:00:00,200.5,200.65,199.52,199.53,189732.0,189.343,189.4847,188.4176,188.427,189732.0
2023-01-25 14:30:00,199.54,200.21,199.54,200.17,107742.0,188.4364,189.0692,188.4364,189.0314,107742.0
2023-01-25 15:00:00,200.17,200.31,199.63,199.87,181686.0,189.0314,189.1636,188.5214,188.7481,181686.0
2023-01-25 15:30:00,199.87,200.15,199.12,200.15,439916.0,188.7481,189.0125,188.0398,189.0125,439916.0
2023-01-26 09:30:00,198.47,199.46,194.5,195.78,342084.0,187.426,188.3609,183.6769,184.8857,342084.0
2023-01-26 10:00:00,195.58,196.81,194.64,196.74,313413.0,184.6968,185.8584,183.8091,185.7923,313413.0
2023-01-26 10:30:00,196.73,197.25,196.14,197.12,297944.0,185.7828,186.2739,185.2256,186.1511,297944.0
2023-01-26 11:00:00,197.05,197.58,196.45,197.17,210238.0,186.085,186.5855,185.5184,186.1983,210238.0
2023-01-26 11:30:00,197.21,198.45,196.74,198.23,280537.0,186.2361,187.4071,185.7923,187.1993,280537.0
2023-01-26 12:00:00,198.22,198.98,198.1,198.57,181394.0,187.1899,187.9076,187.0766,187.5204,181394.0
2023-01-26 12:30:00,198.56,199.65,198.36,199.48,184305.0,187.511,188.5403,187.3221,188.3798,184305.0
2023-01-26 13:00:00,199.52,200.15,199.43,200.06,94713.0,188.4176,189.0125,188.3326,188.9275,94713.0
2023-01-26 13:30:00,200.15,200.87,200.03,200.32,96531.0,189.0125,189.6924,188.8992,189.173,96531.0
2023-01-26 14:00:00,200.37,200.45,199.7,200.14,109434.0,189.2203,189.2958,188.5875,189.0031,109434.0
2023-01-26 14:30:00,200.14,200.95,200.11,200.81,156981.0,189.0031,189.768,188.9747,189.6358,156981.0
2023-01-26 15:00:00,200.82,201.05,200.2,200.84,129309.0,189.6452,189.8624,189.0597,189.6641,129309.0
2023-01-26 15:30:00,200.82,201.6,200.49,201.47,335898.0,189.6452,190.3818,189.3336,190.259,335898.0
2023-01-27 09:30:00,201.65,203.41,200.69,202.94,162756.0,190.429,192.0911,189.5225,191.6472,162756.0
2023-01-27 10:00:00,202.94,203.12,201.76,202.09,380000.0,191.6472,191.8172,190.5329,190.8445,380000.0
2023-01-27 10:30:00,202.09,202.48,200.83,201.38,93879.0,190.8445,191.2128,189.6547,190.1741,93879.0
2023-01-27 11:00:00,201.31,202.2,200.66,202.06,161978.0,190.108,190.9484,189.4941,190.8162,161978.0
2023-01-27 11:30:00,202.03,203.36,202.03,202.72,113625.0,190.7879,192.0439,190.7879,191.4395,113625.0
2023-01-27 12:00:00,202.69,203.01,202.09,202.1,92012.0,191.4112,191.7134,190.8445,190.854,92012.0
2023-01-27 12:30:00,202.14,203.28,202.07,202.85,88040.0,190.8918,191.9683,190.8257,191.5623,88040.0
2023-01-27 13:00:00,202.83,202.87,202.12,202.23,61722.0,191.5434,191.5811,190.8729,190.9768,61722.0
2023-01-27 13:30:00,202.17,202.46,201.68,201.88,79150.0,190.9201,191.194,190.4574,190.6462,79150.0
2023-01-27 14:00:00,201.85,202.53,201.71,202.4,74817.0,190.6179,191.2601,190.4857,191.1373,74817.0
2023-01-27 14:30:00,202.41,203.17,202.31,203.16,109430.0,191.1467,191.8645,191.0523,191.855,109430.0
2023-01-27 15:00:00,203.17,203.85,202.63,202.65,230246.0,191.8645,192.5066,191.3545,191.3734,230246.0
2023-01-27 15:30:00,202.65,203.01,202.15,202.39,475756.0,191.3734,191.7134,190.9012,191.1279,475756.0
2023-01-30 09:30:00,200.85,203.22,200.8,203.07,99150.0,189.6735,191.9117,189.6263,191.77,99150.0
2023-01-30 10:00:00,202.98,203.94,202.61,203.72,75716.0,191.685,192.5916,191.3356,192.3838,75716.0
2023-01-30 10:30:00,203.72,203.73,202.65,203.28,89007.0,192.3838,192.3933,191.3734,191.9683,89007.0
2023-01-30 11:00:00,203.2,203.59,202.69,202.82,74938.0,191.8928,192.2611,191.4112,191.5339,74938.0
2023-01-30 11:30:00,202.82,203.26,202.01,202.74,75409.0,191.5339,191.9494,190.769,191.4584,75409.0
2023-01-30 12:00:00,202.74,202.77,202.13,202.56,81543.0,191.4584,191.4867,190.8823,191.2884,81543.0
2023-01-30 12:30:00,202.53,202.76,201.72,201.92,63666.0,191.2601,191.4773,190.4951,190.684,63666.0
2023-01-30 13:00:00,201.78,202.35,201.67,202.3,59060.0,190.5518,191.0901,190.4479,191.0429,59060.0
2023-01-30 13:30:00,202.26,202.27,201.77,202.18,59918.0,191.0051,191.0145,190.5424,190.9295,59918.0
2023-01-30 14:00:00,202.24,202.31,201.3,201.35,88193.0,190.9862,191.0523,190.0985,190.1457,88193.0
2023-01-30 14:30:00,201.38,201.44,200.88,201.15,72281.0,190.1741,190.2307,189.7019,189.9569,72281.0
2023-01-30 15:00:00,201.14,201.32,200.54,200.63,108087.0,189.9474,190.1174,189.3808,189.4658,108087.0
2023-01-30 15:30:00,200.67,201.06,200.0,200.17,421157.0,189.5036,189.8719,188.8708,189.0314,421157.0
2023-01-31 09:30:00,200.11,201.64,199.64,201.11,128966.0,188.9747,190.4196,188.5309,189.9191,128966.0
2023-01-31 10:00:00,201.1,201.84,200.39,201.71,89228.0,189.9096,190.6085,189.2391,190.4857,89228.0
2023-01-31 10:30:00,201.78,202.0,201.0,201.03,73618.0,190.5518,190.7596,189.8152,189.8435,73618.0
2023-01-31 11:00:00,201.08,201.62,201.03,201.57,84662.0,189.8908,190.4007,189.8435,190.3535,84662.0
2023-01-31 11:30:00,201.59,202.36,201.51,202.35,94643.0,190.3724,191.0995,190.2968,191.0901,94643.0
2023-01-31 12:00:00,202.34,202.39,201.42,201.85,144228.0,191.0806,191.1279,190.2118,190.6179,144228.0
2023-01-31 12:30:00,201.79,202.97,201.79,202.49,203658.0,190.5612,191.6756,190.5612,191.2223,203658.0
2023-01-31 13:00:00,202.49,202.76,202.24,202.44,70441.0,191.2223,191.4773,190.9862,191.1751,70441.0
2023-01-31 13:30:00,202.38,202.78,202.23,202.56,85260.0,191.1184,191.4962,190.9768,191.2884,85260.0
2023-01-31 14:00:00,202.52,202.79,202.36,202.52,105574.0,191.2506,191.5056,191.0995,191.2506,105574.0
2023-01-31 14:30:00,202.52,203.21,202.44,202.89,117308.0,191.2506,191.9022,191.1751,191.6,117308.0
2023-01-31 15:00:00,202.85,203.35,202.52,202.81,91237.0,191.5623,192.0344,191.2506,191.5245,91237.0
2023-01-31 15:30:00,202.87,204.21,202.84,204.2,277829.0,191.5811,192.8466,191.5528,192.8371,277829.0
2023-02-01 09:30:00,203.21,205.87,202.62,205.74,147283.0,191.9022,194.4142,191.3451,194.2914,147283.0
2023-02-01 10:00:00,205.74,205.76,204.05,205.13,110307.0,194.2914,194.3103,192.6955,193.7154,110307.0
2023-02-01 10:30:00,205.07,205.22,203.86,204.08,154753.0,193.6587,193.8004,192.5161,192.7238,154753.0
2023-02-01 11:00:00,204.12,204.91,203.58,204.74,52404.0,192.7616,193.5076,192.2516,193.3471,52404.0
2023-02-01 11:30:00,204.73,205.29,204.48,205.11,63489.0,193.3376,193.8665,193.1016,193.6965,63489.0
2023-02-01 12:00:00,205.17,205.33,204.72,205.1,68706.0,193.7532,193.9043,193.3282,193.6871,68706.0
2023-02-01 12:30:00,205.13,205.23,204.2,204.37,58544.0,193.7154,193.8098,192.8371,192.9977,58544.0
2023-02-01 13:00:00,204.39,204.98,203.84,204.0,127752.0,193.0166,193.5737,192.4972,192.6483,127752.0
2023-02-01 13:30:00,204.06,205.06,203.64,204.74,111670.0,192.7049,193.6493,192.3083,193.3471,111670.0
2023-02-01 14:00:00,204.66,205.46,203.59,204.76,88713.0,193.2715,194.027,192.2611,193.366,88713.0
2023-02-01 14:30:00,204.94,208.05,204.2,207.3,183496.0,193.536,196.4729,192.8371,195.7646,183496.0
2023-02-01 15:00:00,207.31,208.42,207.24,208.28,111664.0,195.7741,196.8223,195.708,196.6901,111664.0
2023-02-01 15:30:00,208.34,209.1,207.22,207.93,390361.0,196.7468,197.4645,195.6891,196.3596,390361.0
2023-02-02 09:30:00,208.0,209.27,206.95,208.11,182107.0,196.4257,197.625,195.4341,196.5296,182107.0
2023-02-02 10:00:00,208.18,208.79,207.68,208.68,131617.0,196.5957,197.1717,196.1235,197.0678,131617.0
2023-02-02 10:30:00,208.7,211.13,208.7,210.38,106416.0,197.0867,199.3815,197.0867,198.6732,106416.0
2023-02-02 11:00:00,210.36,210.96,209.86,210.75,141139.0,198.6544,199.221,198.1822,199.0227,141139.0
2023-02-02 11:30:00,210.7,211.63,210.7,211.2,115937.0,198.9754,199.8537,198.9754,199.4476,115937.0
2023-02-02 12:00:00,211.24,212.77,211.02,212.76,201589.0,199.4854,200.9303,199.2776,200.9208,201589.0
2023-02-02 12:30:00,212.72,213.84,212.28,213.76,136293.0,200.883,201.9407,200.4675,201.8652,136293.0
2023-02-02 13:00:00,213.8,214.46,213.71,214.04,144288.0,201.9029,202.5262,201.8179,202.1296,144288.0
2023-02-02 13:30:00,214.05,214.86,214.01,214.76,120079.0,202.139,202.904,202.1013,202.8095,120079.0
2023-02-02 14:00:00,214.81,214.9,213.5,214.13,100523.0,202.8567,202.9417,201.6196,202.2146,100523.0
2023-02-02 14:30:00,214.13,214.55,213.36,213.43,146258.0,202.2146,202.6112,201.4874,201.5535,146258.0
2023-02-02 15:00:00,213.31,213.95,213.16,213.61,109013.0,201.4402,202.0446,201.2985,201.7235,109013.0
2023-02-02 15:30:00,213.67,214.21,213.19,213.37,393878.0,201.7802,202.2901,201.3269,201.4969,393878.0
2023-02-03 09:30:00,210.57,211.97,210.08,210.22,86281.0,198.8527,200.1748,198.3899,198.5221,86281.0
2023-02-03 10:00:00,210.29,211.35,209.6,211.09,93347.0,198.5883,199.5893,197.9366,199.3437,93347.0
2023-02-03 10:30:00,211.11,212.49,211.1,212.06,77516.0,199.3626,200.6658,199.3532,200.2598,77516.0
2023-02-03 11:00:00,212.08,212.88,211.81,212.02,55515.0,200.2786,201.0341,200.0237,200.222,55515.0
2023-02-03 11:30:00,211.96,212.54,211.12,211.12,51520.0,200.1653,200.7131,199.3721,199.3721,51520.0
2023-02-03 12:00:00,211.14,211.93,211.04,211.74,45177.0,199.391,200.137,199.2965,199.9576,45177.0
2023-02-03 12:30:00,211.71,211.94,210.85,210.86,45381.0,199.9292,200.1464,199.1171,199.1265,45381.0
2023-02-03 13:00:00,210.93,211.12,210.32,210.36,48341.0,199.1926,199.3721,198.6166,198.6544,48341.0
2023-02-03 13:30:00,210.21,210.58,209.93,210.36,63118.0,198.5127,198.8621,198.2483,198.6544,63118.0
2023-02-03 14:00:00,210.37,210.62,209.91,210.29,78969.0,198.6638,198.8999,198.2294,198.5883,78969.0
2023-02-03 14:30:00,210.26,210.61,209.78,209.91,90121.0,198.5599,198.8904,198.1066,198.2294,90121.0
2023-02-03 15:00:00,209.91,210.26,209.59,210.14,86974.0,198.2294,198.5599,197.9272,198.4466,86974.0
2023-02-03 15:30:00,210.16,210.38,209.86,210.25,349616.0,198.4655,198.6732,198.1822,198.5505,349616.0
2023-02-06 09:30:00,209.02,209.77,208.07,209.14,101110.0,197.3889,198.0972,196.4918,197.5022,101110.0
2023-02-06 10:00:00,209.21,209.21,208.38,208.78,65660.0,197.5684,197.5684,196.7845,197.1623,65660.0
2023-02-06 10:30:00,208.67,210.38,208.6,210.07,70831.0,197.0584,198.6732,196.9923,198.3805,70831.0
2023-02-06 11:00:00,210.06,210.17,209.45,210.06,58154.0,198.3711,198.4749,197.795,198.3711,58154.0
2023-02-06 11:30:00,210.08,210.25,209.44,209.56,86062.0,198.3899,198.5505,197.7856,197.8989,86062.0
2023-02-06 12:00:00,209.58,209.78,209.09,209.17,63198.0,197.9178,198.1066,197.455,197.5306,63198.0
2023-02-06 12:30:00,209.2,209.75,209.19,209.5,55627.0,197.5589,198.0783,197.5495,197.8422,55627.0
2023-02-06 13:00:00,209.48,209.71,209.31,209.41,58594.0,197.8233,198.0405,197.6628,197.7572,58594.0
2023-02-06 13:30:00,209.36,209.58,208.88,209.25,36285.0,197.71,197.9178,197.2567,197.6061,36285.0
2023-02-06 14:00:00,209.23,209.84,209.1,209.41,56034.0,197.5872,198.1633,197.4645,197.7572,56034.0
2023-02-06 14:30:00,209.41,209.41,209.04,209.32,59052.0,197.7572,197.7572,197.4078,197.6722,59052.0
2023-02-06 15:00:00,209.36,209.42,208.96,209.07,73562.0,197.71,197.7667,197.3323,197.4361,73562.0
2023-02-06 15:30:00,209.05,209.41,208.82,208.97,194360.0,197.4173,197.7572,197.2001,197.3417,194360.0
2023-02-07 09:30:00,207.04,208.84,207.0,208.71,94332.0,195.5191,197.2189,195.4813,197.0962,94332.0
2023-02-07 10:00:00,208.83,209.15,207.83,207.93,81375.0,197.2095,197.5117,196.2651,196.3596,81375.0
2023-02-07 10:30:00,207.93,208.24,207.12,207.23,37302.0,196.3596,196.6523,195.5947,195.6985,37302.0
2023-02-07 11:00:00,207.15,207.72,206.72,206.98,79640.0,195.623,196.1613,195.2169,195.4624,79640.0
2023-02-07 11:30:00,207.02,207.99,206.88,207.46,121356.0,195.5002,196.4162,195.368,195.9157,121356.0
2023-02-07 12:00:00,207.51,207.94,207.38,207.81,42008.0,195.9629,196.369,195.8402,196.2463,42008.0
2023-02-07 12:30:00,207.75,210.38,207.57,210.07,50701.0,196.1896,198.6732,196.0196,198.3805,50701.0
2023-02-07 13:00:00,210.07,210.19,207.67,207.73,63789.0,198.3805,198.4938,196.114,196.1707,63789.0
2023-02-07 13:30:00,207.54,207.69,206.56,207.01,72825.0,195.9913,196.1329,195.0658,195.4908,72825.0
2023-02-07 14:00:00,207.05,209.0,206.96,208.61,47145.0,195.5285,197.37,195.4436,197.0017,47145.0
2023-02-07 14:30:00,208.6,209.18,208.57,209.06,61519.0,196.9923,197.54,196.964,197.4267,61519.0
2023-02-07 15:00:00,209.03,209.58,208.4,208.87,95057.0,197.3984,197.9178,196.8034,197.2473,95057.0
2023-02-07 15:30:00,208.88,209.98,208.72,209.02,252640.0,197.2567,198.2955,197.1056,197.3889,252640.0
2023-02-08 09:30:00,208.37,209.58,207.59,209.45,105189.0,196.7751,197.9178,196.0385,197.795,105189.0
2023-02-08 10:00:00,209.45,209.52,207.83,207.91,123359.0,197.795,197.8611,196.2651,196.3407,123359.0
2023-02-08 10:30:00,207.99,208.39,207.46,207.59,67352.0,196.4162,196.794,195.9157,196.0385,67352.0
2023-02-08 11:00:00,207.58,208.17,207.1,207.46,98174.0,196.0291,196.5862,195.5758,195.9157,98174.0
2023-02-08 11:30:00,207.42,207.98,207.19,207.79,39795.0,195.878,196.4068,195.6608,196.2274,39795.0
2023-02-08 12:00:00,207.79,207.96,207.33,207.7,54022.0,196.2274,196.3879,195.793,196.1424,54022.0
2023-02-08 12:30:00,207.75,207.93,207.43,207.67,68708.0,196.1896,196.3596,195.8874,196.114,68708.0
2023-02-08 13:00:00,207.68,208.08,207.65,207.74,33329.0,196.1235,196.5012,196.0952,196.1801,33329.0
2023-02-08 13:30:00,207.71,207.84,207.36,207.57,46541.0,196.1518,196.2746,195.8213,196.0196,46541.0
2023-02-08 14:00:00,207.48,207.72,206.94,206.95,39603.0,195.9346,196.1613,195.4247,195.4341,39603.0
2023-02-08 14:30:00,207.02,207.27,206.73,207.22,47784.0,195.5002,195.7363,195.2264,195.6891,47784.0
2023-02-08 15:00:00,207.21,207.33,206.75,207.3,52284.0,195.6796,195.793,195.2452,195.7646,52284.0
2023-02-08 15:30:00,207.26,207.38,206.52,207.17,207977.0,195.7269,195.8402,195.028,195.6419,207977.0
2023-02-09 09:30:00,208.14,208.64,206.03,206.03,145363.0,196.5579,197.0301,194.5653,194.5653,145363.0
2023-02-09 10:00:00,206.07,206.64,205.52,205.77,142060.0,194.6031,195.1414,194.0837,194.3198,142060.0
2023-02-09 10:30:00,205.73,206.06,205.19,205.59,180174.0,194.282,194.5936,193.772,194.1498,180174.0
2023-02-09 11:00:00,205.58,205.66,204.4,204.97,161739.0,194.1403,194.2159,193.026,193.5643,161739.0
2023-02-09 11:30:00,205.02,205.3,204.72,204.91,82269.0,193.6115,193.8759,193.3282,193.5076,82269.0
2023-02-09 12:00:00,204.92,205.04,204.27,204.34,72286.0,193.5171,193.6304,192.9032,192.9693,72286.0
2023-02-09 12:30:00,204.32,204.39,203.11,203.73,87935.0,192.9505,193.0166,191.8078,192.3933,87935.0
2023-02-09 13:00:00,203.76,204.41,203.45,203.52,134709.0,192.4216,193.0355,192.1289,192.195,134709.0
2023-02-09 13:30:00,203.52,204.08,203.33,203.58,107612.0,192.195,192.7238,192.0155,192.2516,107612.0
2023-02-09 14:00:00,203.61,203.87,203.0,203.35,110192.0,192.28,192.5255,191.7039,192.0344,110192.0
2023-02-09 14:30:00,203.35,204.0,203.25,203.78,127356.0,192.0344,192.6483,191.94,192.4405,127356.0
2023-02-09 15:00:00,203.7,203.7,203.05,203.09,102854.0,192.365,192.365,191.7511,191.7889,102854.0
2023-02-09 15:30:00,203.09,203.29,202.45,202.84,325558.0,191.7889,191.9778,191.1845,191.5528,325558.0
2023-02-10 09:30:00,202.22,203.17,201.76,203.14,136757.0,190.9673,191.8645,190.5329,191.8361,136757.0
2023-02-10 10:00:00,203.25,205.08,202.45,204.65,182710.0,191.94,193.6682,191.1845,193.2621,182710.0
2023-02-10 10:30:00,204.7,205.58,203.87,203.99,128202.0,193.3093,194.1403,192.5255,192.6388,128202.0
2023-02-10 11:00:00,204.01,206.1,203.79,205.68,122375.0,192.6577,194.6314,192.45,194.2348,122375.0
2023-02-10 11:30:00,205.68,205.76,204.65,205.01,59074.0,194.2348,194.3103,193.2621,193.6021,59074.0
2023-02-10 12:00:00,204.97,205.08,204.38,204.94,51698.0,193.5643,193.6682,193.0071,193.536,51698.0
2023-02-10 12:30:00,204.95,205.32,204.84,205.03,46281.0,193.5454,193.8948,193.4415,193.6209,46281.0
2023-02-10 13:00:00,205.07,205.6,204.94,205.14,44226.0,193.6587,194.1592,193.536,193.7248,44226.0
2023-02-10 13:30:00,205.12,205.24,204.64,204.72,55037.0,193.7059,193.8193,193.2527,193.3282,55037.0
2023-02-10 14:00:00,204.75,205.15,204.48,204.87,73523.0,193.3565,193.7343,193.1016,193.4699,73523.0
2023-02-10 14:30:00,204.85,205.41,204.8,205.2,62972.0,193.451,193.9798,193.4037,193.7815,62972.0
2023-02-10 15:00:00,205.26,205.35,204.54,204.74,117098.0,193.8382,193.9231,193.1582,193.3471,117098.0
2023-02-10 15:30:00,204.75,205.54,204.75,205.54,305054.0,193.3565,194.1026,193.3565,194.1026,305054.0
2023-02-13 09:30:00,204.92,207.21,204.53,206.85,187264.0,193.5171,195.6796,193.1488,195.3397,187264.0
2023-02-13 10:00:00,206.99,208.45,206.19,208.44,155348.0,195.4719,196.8506,194.7164,196.8412,155348.0
2023-02-13 10:30:00,208.44,208.86,208.09,208.34,108772.0,196.8412,197.2378,196.5107,196.7468,108772.0
2023-02-13 11:00:00,208.38,208.94,208.11,208.2,90135.0,196.7845,197.3134,196.5296,196.6146,90135.0
2023-02-13 11:30:00,208.17,208.18,207.07,207.49,74734.0,196.5862,196.5957,195.5474,195.9441,74734.0
2023-02-13 12:00:00,207.43,208.11,207.09,207.62,96707.0,195.8874,196.5296,195.5663,196.0668,96707.0
2023-02-13 12:30:00,207.61,207.7,206.65,206.65,89368.0,196.0574,196.1424,195.1508,195.1508,89368.0
2023-02-13 13:00:00,206.68,207.29,206.61,206.93,127691.0,195.1791,195.7552,195.113,195.4152,127691.0
2023-02-13 13:30:00,206.93,207.45,206.73,206.83,85159.0,195.4152,195.9063,195.2264,195.3208,85159.0
2023-02-13 14:00:00,206.85,207.2,206.65,206.98,105575.0,195.3397,195.6702,195.1508,195.4624,105575.0
2023-02-13 14:30:00,206.98,207.33,206.79,207.27,191810.0,195.4624,195.793,195.283,195.7363,191810.0
2023-02-13 15:00:00,207.24,207.31,205.81,205.94,195430.0,195.708,195.7741,194.3575,194.4803,195430.0
2023-02-13 15:30:00,205.91,206.18,205.03,206.09,516525.0,194.452,194.707,193.6209,194.622,516525.0
2023-02-14 09:30:00,205.86,205.93,203.74,205.53,126853.0,194.4048,194.4709,192.4027,194.0931,126853.0
2023-02-14 10:00:00,205.55,205.58,204.13,204.13,73410.0,194.112,194.1403,192.771,192.771,73410.0
2023-02-14 10:30:00,204.13,204.13,202.25,203.02,142936.0,192.771,192.771,190.9956,191.7228,142936.0
2023-02-14 11:00:00,202.84,203.58,202.46,202.67,54772.0,191.5528,192.2516,191.194,191.3923,54772.0
2023-02-14 11:30:00,202.58,202.58,201.6,202.31,57354.0,191.3073,191.3073,190.3818,191.0523,57354.0
2023-02-14 12:00:00,202.37,203.0,202.2,202.71,47055.0,191.109,191.7039,190.9484,191.43,47055.0
2023-02-14 12:30:00,202.69,203.09,202.46,202.82,42159.0,191.4112,191.7889,191.194,191.5339,42159.0
2023-02-14 13:00:00,202.88,204.08,202.79,203.34,91951.0,191.5906,192.7238,191.5056,192.025,91951.0
2023-02-14 13:30:00,203.4,203.62,203.04,203.26,53416.0,192.0817,192.2894,191.7417,191.9494,53416.0
2023-02-14 14:00:00,203.26,204.13,202.91,204.11,66130.0,191.9494,192.771,191.6189,192.7521,66130.0
2023-02-14 14:30:00,204.1,204.65,204.0,204.25,55847.0,192.7427,193.2621,192.6483,192.8844,55847.0
2023-02-14 15:00:00,204.28,204.55,203.62,203.83,86790.0,192.9127,193.1677,192.2894,192.4877,86790.0
2023-02-14 15:30:00,203.79,204.48,203.58,204.08,253202.0,192.45,193.1016,192.2516,192.7238,253202.0
2023-02-15 09:30:00,201.79,201.79,199.42,199.72,311785.0,190.5612,190.5612,188.3231,188.6064,311785.0
2023-02-15 10:00:00,199.78,201.37,199.66,200.73,237593.0,188.6631,190.1646,188.5498,189.5602,237593.0
2023-02-15 10:30:00,200.74,201.48,200.63,201.21,120143.0,189.5697,190.2685,189.4658,190.0135,120143.0
2023-02-15 11:00:00,201.15,202.32,201.08,202.23,132502.0,189.9569,191.0617,189.8908,190.9768,132502.0
2023-02-15 11:30:00,202.26,202.54,201.7,202.15,117677.0,191.0051,191.2695,190.4763,190.9012,117677.0
2023-02-15 12:00:00,202.17,202.4,201.44,201.77,94159.0,190.9201,191.1373,190.2307,190.5424,94159.0
2023-02-15 12:30:00,201.78,202.21,201.5,201.84,65451.0,190.5518,190.9579,190.2874,190.6085,65451.0
2023-02-15 13:00:00,201.93,202.38,201.86,202.06,68184.0,190.6935,191.1184,190.6273,190.8162,68184.0
2023-02-15 13:30:00,202.07,202.58,201.88,202.34,87483.0,190.8257,191.3073,190.6462,191.0806,87483.0
2023-02-15 14:00:00,202.33,202.45,201.97,202.05,90069.0,191.0712,191.1845,190.7312,190.8068,90069.0
2023-02-15 14:30:00,202.05,202.62,201.8,201.97,109722.0,190.8068,191.3451,190.5707,190.7312,109722.0
2023-02-15 15:00:00,201.97,202.81,201.97,202.6,79398.0,190.7312,191.5245,190.7312,191.3262,79398.0
2023-02-15 15:30:00,202.56,203.12,202.51,203.12,251689.0,191.2884,191.8172,191.2412,191.8172,251689.0
2023-02-16 09:30:00,199.68,201.21,199.45,200.66,254881.0,188.5687,190.0135,188.3515,189.4941,254881.0
2023-02-16 10:00:00,200.59,201.97,200.46,201.76,305683.0,189.428,190.7312,189.3053,190.5329,305683.0
2023-02-16 10:30:00,201.73,202.99,201.7,202.26,157112.0,190.5046,191.6945,190.4763,191.0051,157112.0
2023-02-16 11:00:00,202.27,202.68,201.71,201.84,132401.0,191.0145,191.4017,190.4857,190.6085,132401.0
2023-02-16 11:30:00,201.8,202.24,201.52,201.55,63877.0,190.5707,190.9862,190.3063,190.3346,63877.0
2023-02-16 12:00:00,201.6,201.9,201.31,201.81,72575.0,190.3818,190.6651,190.108,190.5801,72575.0
2023-02-16 12:30:00,201.82,203.04,201.73,202.66,221144.0,190.5896,191.7417,190.5046,191.3828,221144.0
2023-02-16 13:00:00,202.76,203.01,201.65,201.72,107927.0,191.4773,191.7134,190.429,190.4951,107927.0
2023-02-16 13:30:00,201.75,202.42,201.29,201.52,152047.0,190.5235,191.1562,190.0891,190.3063,152047.0
2023-02-16 14:00:00,201.57,201.99,201.26,201.95,135018.0,190.3535,190.7501,190.0607,190.7123,135018.0
2023-02-16 14:30:00,201.93,202.01,200.99,201.26,72843.0,190.6935,190.769,189.8058,190.0607,72843.0
2023-02-16 15:00:00,201.25,201.46,200.28,200.38,106909.0,190.0513,190.2496,189.1353,189.2297,106909.0
2023-02-16 15:30:00,200.4,200.69,199.99,200.49,379418.0,189.2486,189.5225,188.8614,189.3336,379418.0
2023-02-17 09:30:00,198.82,200.69,198.55,199.49,262308.0,187.7565,189.5225,187.5015,188.3892,262308.0
2023-02-17 10:00:00,199.49,200.98,199.36,200.34,167506.0,188.3892,189.7963,188.2665,189.1919,167506.0
2023-02-17 10:30:00,200.34,200.55,199.51,199.93,131840.0,189.1919,189.3902,188.4081,188.8047,131840.0
2023-02-17 11:00:00,199.88,200.23,199.49,199.58,223400.0,188.7575,189.088,188.3892,188.4742,223400.0
2023-02-17 11:30:00,199.62,200.31,199.49,199.99,235488.0,188.512,189.1636,188.3892,188.8614,235488.0
2023-02-17 12:00:00,199.96,200.25,199.75,200.05,101736.0,188.8331,189.1069,188.6348,188.9181,101736.0
2023-02-17 12:30:00,200.04,200.07,199.6,199.98,216999.0,188.9086,188.937,188.4931,188.852,216999.0
2023-02-17 13:00:00,199.91,200.36,199.56,200.06,373224.0,188.7859,189.2108,188.4553,188.9275,373224.0
2023-02-17 13:30:00,200.05,200.14,199.73,200.06,179965.0,188.9181,189.0031,188.6159,188.9275,179965.0
2023-02-17 14:00:00,200.1,200.42,199.97,200.15,390487.0,188.9653,189.2675,188.8425,189.0125,390487.0
2023-02-17 14:30:00,200.15,200.59,200.07,200.35,181444.0,189.0125,189.428,188.937,189.2014,181444.0
2023-02-17 15:00:00,200.29,200.56,200.07,200.18,329967.0,189.1447,189.3997,188.937,189.0408,329967.0
2023-02-17 15:30:00,200.17,201.65,200.09,201.6,789138.0,189.0314,190.429,188.9558,190.3818,789138.0
2023-02-21 09:30:00,199.41,200.17,197.82,198.2,343693.0,188.3137,189.0314,186.8122,187.171,343693.0
2023-02-21 10:00:00,198.19,198.36,197.15,197.43,284125.0,187.1616,187.3221,186.1794,186.4439,284125.0
2023-02-21 10:30:00,197.44,197.72,196.76,196.95,208529.0,186.4533,186.7177,185.8111,185.9906,208529.0
2023-02-21 11:00:00,196.95,197.36,195.73,196.15,234770.0,185.9906,186.3778,184.8385,185.2351,234770.0
2023-02-21 11:30:00,196.11,196.58,195.89,196.4,137892.0,185.1973,185.6412,184.9896,185.4712,137892.0
2023-02-21 12:00:00,196.38,196.57,195.37,195.67,185173.0,185.4523,185.6317,184.4985,184.7818,185173.0
2023-02-21 12:30:00,195.73,195.84,195.05,195.69,114346.0,184.8385,184.9423,184.1963,184.8007,114346.0
2023-02-21 13:00:00,195.69,195.93,194.97,195.06,142118.0,184.8007,185.0273,184.1207,184.2057,142118.0
2023-02-21 13:30:00,195.03,195.69,194.89,195.68,151474.0,184.1774,184.8007,184.0452,184.7912,151474.0
2023-02-21 14:00:00,195.68,196.03,194.65,194.87,253454.0,184.7912,185.1218,183.8186,184.0263,253454.0
2023-02-21 14:30:00,194.81,195.0,194.4,194.5,184823.0,183.9696,184.1491,183.5825,183.6769,184823.0
2023-02-21 15:00:00,194.5,194.58,194.02,194.32,201865.0,183.6769,183.7524,183.2236,183.5069,201865.0
2023-02-21 15:30:00,194.34,194.56,193.68,193.76,450584.0,183.5258,183.7336,182.9025,182.9781,450584.0
2023-02-22 09:30:00,193.66,194.49,192.24,192.33,281461.0,182.8836,183.6675,181.5427,181.6277,281461.0
2023-02-22 10:00:00,192.33,192.45,191.64,191.71,254944.0,181.6277,181.741,180.976,181.0422,254944.0
2023-02-22 10:30:00,191.66,192.13,191.55,191.67,217967.0,180.9949,181.4388,180.8911,181.0044,217967.0
2023-02-22 11:00:00,191.7,192.37,191.58,191.96,136594.0,181.0327,181.6654,180.9194,181.2782,136594.0
2023-02-22 11:30:00,191.98,192.68,191.98,192.21,105912.0,181.2971,181.9582,181.2971,181.5143,105912.0
2023-02-22 12:00:00,192.21,192.86,192.01,192.39,162052.0,181.5143,182.1282,181.3255,181.6843,162052.0
2023-02-22 12:30:00,192.39,192.83,192.1,192.74,123876.0,181.6843,182.0998,181.4104,182.0148,123876.0
2023-02-22 13:00:00,192.71,192.73,192.13,192.59,146713.0,181.9865,182.0054,181.4388,181.8732,146713.0
2023-02-22 13:30:00,192.55,192.95,192.25,192.62,154840.0,181.8354,182.2132,181.5521,181.9015,154840.0
2023-02-22 14:00:00,192.6,192.84,192.0,192.37,149663.0,181.8826,182.1093,181.316,181.6654,149663.0
2023-02-22 14:30:00,192.33,192.38,191.56,191.59,143882.0,181.6277,181.6749,180.9005,180.9288,143882.0
2023-02-22 15:00:00,191.56,191.77,190.8,190.83,171070.0,180.9005,181.0988,180.1828,180.2111,171070.0
2023-02-22 15:30:00,190.87,191.39,190.08,191.39,550779.0,180.2489,180.74,179.5029,180.74,550779.0
2023-02-23 09:30:00,192.63,193.35,191.9,192.83,173242.0,181.911,182.5909,181.2216,182.0998,173242.0
2023-02-23 10:00:00,192.83,192.89,191.58,192.51,195405.0,182.0998,182.1565,180.9194,181.7976,195405.0
2023-02-23 10:30:00,192.51,192.95,191.76,191.76,186106.0,181.7976,182.2132,181.0894,181.0894,186106.0
2023-02-23 11:00:00,191.76,192.33,191.64,191.71,219811.0,181.0894,181.6277,180.976,181.0422,219811.0
2023-02-23 11:30:00,191.71,191.97,190.92,191.08,170196.0,181.0422,181.2877,180.2961,180.4472,170196.0
2023-02-23 12:00:00,191.06,191.3,190.74,191.07,77955.0,180.4283,180.655,180.1261,180.4378,77955.0
2023-02-23 12:30:00,191.04,191.42,190.96,191.2,62388.0,180.4094,180.7683,180.3339,180.5605,62388.0
2023-02-23 13:00:00,191.2,191.41,190.94,191.35,65997.0,180.5605,180.7588,180.315,180.7022,65997.0
2023-02-23 13:30:00,191.34,192.02,191.17,191.71,171857.0,180.6927,181.3349,180.5322,181.0422,171857.0
2023-02-23 14:00:00,191.7,192.41,191.62,192.24,166331.0,181.0327,181.7032,180.9572,181.5427,166331.0
2023-02-23 14:30:00,192.26,192.9,192.22,192.66,90931.0,181.5615,182.1659,181.5238,181.9393,90931.0
2023-02-23 15:00:00,192.69,193.56,192.69,193.54,138788.0,181.9676,182.7892,181.9676,182.7703,138788.0
2023-02-23 15:30:00,193.55,193.66,193.11,193.32,348307.0,182.7798,182.8836,182.3642,182.5626,348307.0
2023-02-24 09:30:00,191.3,192.07,190.32,191.39,230868.0,180.655,181.3821,179.7295,180.74,230868.0
2023-02-24 10:00:00,191.35,192.42,191.29,192.1,144572.0,180.7022,181.7126,180.6455,181.4104,144572.0
2023-02-24 10:30:00,192.05,192.05,191.4,191.6,128175.0,181.3632,181.3632,180.7494,180.9383,128175.0
2023-02-24 11:00:00,191.64,192.55,191.64,192.54,149773.0,180.976,181.8354,180.976,181.826,149773.0
2023-02-24 11:30:00,192.51,193.05,191.95,192.72,91906.0,181.7976,182.3076,181.2688,181.9959,91906.0
2023-02-24 12:00:00,192.74,193.03,192.59,192.9,137984.0,182.0148,182.2887,181.8732,182.1659,137984.0
2023-02-24 12:30:00,192.91,193.07,192.72,192.97,161413.0,182.1754,182.3265,181.9959,182.232,161413.0
2023-02-24 13:00:00,192.98,193.18,192.65,193.13,210714.0,182.2415,182.4304,181.9298,182.3831,210714.0
2023-02-24 13:30:00,193.1,193.46,192.75,193.37,63844.0,182.3548,182.6948,182.0243,182.6098,63844.0
2023-02-24 14:00:00,193.4,193.71,193.36,193.63,78110.0,182.6381,182.9309,182.6003,182.8553,78110.0
2023-02-24 14:30:00,193.63,194.59,193.24,194.37,160394.0,182.8553,183.7619,182.487,183.5541,160394.0
2023-02-24 15:00:00,194.36,194.59,193.91,194.09,136981.0,183.5447,183.7619,183.1197,183.2897,136981.0
2023-02-24 15:30:00,194.08,194.31,193.66,194.02,261487.0,183.2803,183.4975,182.8836,183.2236,261487.0
2023-02-27 09:30:00,213.93,214.8,210.5,213.73,2113556.0,203.2635,204.0902,200.0046,203.0735,2113556.0
2023-02-27 10:00:00,213.68,214.37,212.33,213.35,943049.0,203.026,203.6816,201.7433,202.7125,943049.0
2023-02-27 10:30:00,213.36,213.58,211.91,212.52,657635.0,202.722,202.931,201.3443,201.9238,657635.0
2023-02-27 11:00:00,212.52,212.9,211.89,212.29,507060.0,201.9238,202.2849,201.3253,201.7053,507060.0
2023-02-27 11:30:00,212.26,212.36,211.46,211.79,473368.0,201.6768,201.7718,200.9167,201.2302,473368.0
2023-02-27 12:00:00,211.81,211.94,210.6,211.16,449030.0,201.2492,201.3728,200.0996,200.6317,449030.0
2023-02-27 12:30:00,211.15,211.31,210.18,210.46,372662.0,200.6222,200.7742,199.7005,199.9666,372662.0
2023-02-27 13:00:00,210.44,211.15,209.77,210.67,324411.0,199.9476,200.6222,199.311,200.1661,324411.0
2023-02-27 13:30:00,210.68,211.26,210.54,211.24,240501.0,200.1756,200.7267,200.0426,200.7077,240501.0
2023-02-27 14:00:00,211.24,212.48,211.16,212.35,249016.0,200.7077,201.8858,200.6317,201.7623,249016.0
2023-02-27 14:30:00,212.42,212.58,212.04,212.22,310063.0,201.8288,201.9809,201.4678,201.6388,310063.0
2023-02-27 15:00:00,212.22,212.49,211.47,212.11,301951.0,201.6388,201.8953,200.9262,201.5343,301951.0
2023-02-27 15:30:00,212.12,212.52,211.68,212.16,1019920.0,201.5438,201.9238,201.1257,201.5818,1019920.0
2023-02-28 09:30:00,210.53,210.9,207.81,207.93,448643.0,200.0331,200.3846,197.4487,197.5627,448643.0
2023-02-28 10:00:00,207.89,208.89,206.61,207.71,434229.0,197.5247,198.4748,196.3085,197.3537,434229.0
2023-02-28 10:30:00,207.72,209.3,207.67,209.29,195341.0,197.3632,198.8644,197.3157,198.8549,195341.0
2023-02-28 11:00:00,209.25,209.99,208.96,209.53,215313.0,198.8169,199.52,198.5413,199.0829,215313.0
2023-02-28 11:30:00,209.5,209.97,208.97,209.6,127037.0,199.0544,199.501,198.5509,199.1494,127037.0
2023-02-28 12:00:00,209.68,210.58,209.66,210.32,97489.0,199.2255,200.0806,199.2064,199.8335,97489.0
2023-02-28 12:30:00,210.35,211.4,210.17,211.01,153513.0,199.862,200.8597,199.691,200.4891,153513.0
2023-02-28 13:00:00,211.0,211.13,210.45,210.59,107987.0,200.4796,200.6032,199.9571,200.0901,107987.0
2023-02-28 13:30:00,210.6,210.76,210.24,210.43,94643.0,200.0996,200.2516,199.7575,199.9381,94643.0
2023-02-28 14:00:00,210.4,210.5,209.38,209.47,185195.0,199.9096,200.0046,198.9404,199.0259,185195.0
2023-02-28 14:30:00,209.52,210.22,208.88,208.93,155290.0,199.0734,199.7385,198.4653,198.5128,155290.0
2023-02-28 15:00:00,208.9,208.98,207.75,207.76,167935.0,198.4843,198.5604,197.3917,197.4012,167935.0
2023-02-28 15:30:00,207.74,207.74,206.95,207.06,794654.0,197.3822,197.3822,196.6316,196.7361,794654.0
2023-03-01 09:30:00,206.09,207.85,205.98,206.97,125555.0,195.8144,197.4867,195.7099,196.6506,125555.0
2023-03-01 10:00:00,207.15,207.22,206.35,207.02,231023.0,196.8216,196.8881,196.0615,196.6981,231023.0
2023-03-01 10:30:00,207.0,209.24,206.61,209.07,134895.0,196.6791,198.8074,196.3085,198.6459,134895.0
2023-03-01 11:00:00,209.09,209.15,207.94,208.77,88765.0,198.6649,198.7219,197.5722,198.3608,88765.0
2023-03-01 11:30:00,208.76,209.9,208.66,209.64,89309.0,198.3513,199.4345,198.2563,199.1874,89309.0
2023-03-01 12:00:00,209.69,210.15,209.48,209.87,114273.0,199.235,199.672,199.0354,199.406,114273.0
2023-03-01 12:30:00,209.88,210.04,209.71,209.8,77495.0,199.4155,199.5675,199.254,199.3395,77495.0
2023-03-01 13:00:00,209.79,209.83,209.33,209.67,78925.0,199.33,199.368,198.8929,199.2159,78925.0
2023-03-01 13:30:00,209.71,209.75,208.98,209.0,58075.0,199.254,199.292,198.5604,198.5794,58075.0
2023-03-01 14:00:00,208.97,208.97,207.49,207.7,118634.0,198.5509,198.5509,197.1446,197.3442,118634.0
2023-03-01 14:30:00,207.67,208.08,207.62,207.94,68954.0,197.3157,197.7052,197.2682,197.5722,68954.0
2023-03-01 15:00:00,207.93,208.73,207.88,208.43,98394.0,197.5627,198.3228,197.5152,198.0378,98394.0
2023-03-01 15:30:00,208.37,208.67,207.89,207.93,299133.0,197.9808,198.2658,197.5247,197.5627,299133.0
2023-03-02 09:30:00,206.65,208.59,206.26,208.26,131412.0,196.3465,198.1898,195.976,197.8763,131412.0
2023-03-02 10:00:00,208.24,208.48,207.67,208.24,77001.0,197.8572,198.0853,197.3157,197.8572,77001.0
2023-03-02 10:30:00,208.23,208.61,207.86,208.34,60878.0,197.8477,198.2088,197.4962,197.9523,60878.0
2023-03-02 11:00:00,208.36,208.93,208.32,208.56,68142.0,197.9713,198.5128,197.9333,198.1613,68142.0
2023-03-02 11:30:00,208.59,209.03,208.55,208.82,79313.0,198.1898,198.6079,198.1518,198.4083,79313.0
2023-03-02 12:00:00,208.87,209.06,208.22,208.89,79488.0,198.4558,198.6364,197.8382,198.4748,79488.0
2023-03-02 12:30:00,208.93,209.34,208.6,208.83,66999.0,198.5128,198.9024,198.1993,198.4178,66999.0
2023-03-02 13:00:00,208.83,209.21,208.48,208.49,70899.0,198.4178,198.7789,198.0853,198.0948,70899.0
2023-03-02 13:30:00,208.49,209.7,208.39,209.63,72717.0,198.0948,199.2445,197.9998,199.1779,72717.0
2023-03-02 14:00:00,209.67,210.22,209.4,210.22,117155.0,199.2159,199.7385,198.9594,199.7385,117155.0
2023-03-02 14:30:00,210.21,211.13,210.12,211.07,205864.0,199.729,200.6032,199.6435,200.5461,205864.0
2023-03-02 15:00:00,211.07,211.66,210.91,211.43,179370.0,200.5461,201.1067,200.3941,200.8882,179370.0
2023-03-02 15:30:00,211.45,212.16,211.08,211.47,517029.0,200.9072,201.5818,200.5556,200.9262,517029.0
2023-03-03 09:30:00,212.01,212.88,210.55,211.18,141881.0,201.4393,202.2659,200.0521,200.6507,141881.0
2023-03-03 10:00:00,211.28,211.37,209.28,209.28,179762.0,200.7457,200.8312,198.8454,198.8454,179762.0
2023-03-03 10:30:00,209.29,209.47,208.2,208.26,159213.0,198.8549,199.0259,197.8192,197.8763,159213.0
2023-03-03 11:00:00,208.26,208.58,208.07,208.19,133067.0,197.8763,198.1803,197.6957,197.8097,133067.0
2023-03-03 11:30:00,208.22,209.15,208.19,208.97,93973.0,197.8382,198.7219,197.8097,198.5509,93973.0
2023-03-03 12:00:00,208.99,209.35,208.72,208.79,88212.0,198.5699,198.9119,198.3133,198.3798,88212.0
2023-03-03 12:30:00,208.75,209.01,208.1,208.76,82001.0,198.3418,198.5889,197.7242,198.3513,82001.0
2023-03-03 13:00:00,208.76,208.91,208.37,208.7,73956.0,198.3513,198.4938,197.9808,198.2943,73956.0
2023-03-03 13:30:00,208.74,208.9,208.23,208.25,76832.0,198.3323,198.4843,197.8477,197.8667,76832.0
2023-03-03 14:00:00,208.2,208.74,208.0,208.7,90507.0,197.8192,198.3323,197.6292,198.2943,90507.0
2023-03-03 14:30:00,208.73,208.91,208.44,208.79,78684.0,198.3228,198.4938,198.0473,198.3798,78684.0
2023-03-03 15:00:00,208.81,209.39,208.67,209.28,121036.0,198.3988,198.9499,198.2658,198.8454,121036.0
2023-03-03 15:30:00,209.26,209.64,208.58,209.42,515653.0,198.8264,199.1874,198.1803,198.9784,515653.0
2023-03-06 09:30:00,209.56,210.44,208.86,210.14,105828.0,199.1114,199.9476,198.4463,199.6625,105828.0
2023-03-06 10:00:00,210.05,210.81,209.53,210.35,122858.0,199.577,200.2991,199.0829,199.862,122858.0
2023-03-06 10:30:00,210.35,210.53,209.25,209.25,107956.0,199.862,200.0331,198.8169,198.8169,107956.0
2023-03-06 11:00:00,209.19,209.48,208.57,208.68,80657.0,198.7599,199.0354,198.1708,198.2753,80657.0
2023-03-06 11:30:00,208.68,208.69,208.03,208.37,46409.0,198.2753,198.2848,197.6577,197.9808,46409.0
2023-03-06 12:00:00,208.36,208.88,208.12,208.15,65163.0,197.9713,198.4653,197.7432,197.7717,65163.0
2023-03-06 12:30:00,208.17,208.35,207.84,208.3,62859.0,197.7907,197.9618,197.4772,197.9143,62859.0
2023-03-06 13:00:00,208.26,208.42,207.99,208.27,39053.0,197.8763,198.0283,197.6197,197.8858,39053.0
2023-03-06 13:30:00,208.3,208.56,208.03,208.41,58194.0,197.9143,198.1613,197.6577,198.0188,58194.0
2023-03-06 14:00:00,208.33,208.81,208.31,208.81,36955.0,197.9428,198.3988,197.9238,198.3988,36955.0
2023-03-06 14:30:00,208.85,209.09,208.63,208.74,99811.0,198.4368,198.6649,198.2278,198.3323,99811.0
2023-03-06 15:00:00,208.75,208.82,208.33,208.47,70202.0,198.3418,198.4083,197.9428,198.0758,70202.0
2023-03-06 15:30:00,208.47,208.9,208.32,208.83,290184.0,198.0758,198.4843,197.9333,198.4178,290184.0
2023-03-07 09:30:00,207.43,207.7,204.65,206.61,315781.0,197.0876,197.3442,194.4462,196.3085,315781.0
2023-03-07 10:00:00,206.69,206.92,205.75,206.23,189475.0,196.3845,196.6031,195.4914,195.9475,189475.0
2023-03-07 10:30:00,206.14,206.61,205.66,205.9,102301.0,195.862,196.3085,195.4059,195.6339,102301.0
2023-03-07 11:00:00,206.0,207.13,205.92,206.45,55023.0,195.7289,196.8026,195.6529,196.1565,55023.0
2023-03-07 11:30:00,206.51,206.53,205.73,206.01,160671.0,196.2135,196.2325,195.4724,195.7384,160671.0
2023-03-07 12:00:00,206.0,207.32,205.89,206.91,87932.0,195.7289,196.9831,195.6244,196.5936,87932.0
2023-03-07 12:30:00,206.94,206.96,205.83,205.98,65913.0,196.6221,196.6411,195.5674,195.7099,65913.0
2023-03-07 13:00:00,205.96,206.34,205.74,206.2,125417.0,195.6909,196.052,195.4819,195.919,125417.0
2023-03-07 13:30:00,206.16,206.35,205.47,205.96,139809.0,195.881,196.0615,195.2254,195.6909,139809.0
2023-03-07 14:00:00,205.95,206.03,205.1,205.14,107033.0,195.6814,195.7574,194.8738,194.9118,107033.0
2023-03-07 14:30:00,205.16,205.56,204.93,205.24,88743.0,194.9308,195.3109,194.7123,195.0068,88743.0
2023-03-07 15:00:00,205.22,205.84,205.14,205.54,98532.0,194.9878,195.5769,194.9118,195.2919,98532.0
2023-03-07 15:30:00,205.57,205.81,205.07,205.34,387131.0,195.3204,195.5484,194.8453,195.1018,387131.0
2023-03-08 09:30:00,204.49,205.15,204.0,204.74,180506.0,194.2942,194.9213,193.8287,194.5318,180506.0
2023-03-08 10:00:00,204.79,204.83,203.59,204.24,160889.0,194.5793,194.6173,193.4391,194.0567,160889.0
2023-03-08 10:30:00,204.22,204.54,202.9,202.91,156070.0,194.0377,194.3417,192.7835,192.793,156070.0
2023-03-08 11:00:00,202.98,203.71,202.56,202.65,111388.0,192.8595,193.5531,192.4604,192.546,111388.0
2023-03-08 11:30:00,202.73,203.01,201.68,202.59,132158.0,192.622,192.888,191.6243,192.489,132158.0
2023-03-08 12:00:00,202.57,202.81,202.25,202.27,75562.0,192.47,192.698,192.1659,192.1849,75562.0
2023-03-08 12:30:00,202.21,202.22,201.78,201.89,125776.0,192.1279,192.1374,191.7193,191.8239,125776.0
2023-03-08 13:00:00,201.86,202.08,201.8,201.81,56012.0,191.7954,192.0044,191.7383,191.7478,56012.0
2023-03-08 13:30:00,201.83,202.11,201.8,201.92,87198.0,191.7668,192.0329,191.7383,191.8524,87198.0
2023-03-08 14:00:00,201.97,202.67,201.87,202.3,71032.0,191.8999,192.565,191.8049,192.2134,71032.0
2023-03-08 14:30:00,202.3,202.41,201.46,201.63,81998.0,192.2134,192.3179,191.4153,191.5768,81998.0
2023-03-08 15:00:00,201.66,202.4,201.63,202.19,102605.0,191.6053,192.3084,191.5768,192.1089,102605.0
2023-03-08 15:30:00,202.19,203.69,202.12,203.57,286775.0,192.1089,193.5341,192.0424,193.4201,286775.0
2023-03-09 09:30:00,204.82,204.82,203.52,204.14,150733.0,194.6078,194.6078,193.3726,193.9617,150733.0
2023-03-09 10:00:00,204.09,204.11,202.02,202.39,118048.0,193.9142,193.9332,191.9474,192.2989,118048.0
2023-03-09 10:30:00,202.47,204.03,202.41,203.1,129248.0,192.3749,193.8572,192.3179,192.9735,129248.0
2023-03-09 11:00:00,203.17,203.35,202.69,202.88,81769.0,193.04,193.2111,192.584,192.7645,81769.0
2023-03-09 11:30:00,202.9,202.97,202.46,202.57,84972.0,192.7835,192.85,192.3654,192.47,84972.0
2023-03-09 12:00:00,202.66,203.14,202.44,203.04,78279.0,192.5555,193.0115,192.3464,192.9165,78279.0
2023-03-09 12:30:00,203.05,203.39,202.75,202.96,53320.0,192.926,193.2491,192.641,192.8405,53320.0
2023-03-09 13:00:00,202.91,203.17,202.6,202.71,89187.0,192.793,193.04,192.4985,192.603,89187.0
2023-03-09 13:30:00,202.67,202.96,202.4,202.59,255574.0,192.565,192.8405,192.3084,192.489,255574.0
2023-03-09 14:00:00,202.56,202.65,201.72,201.81,107040.0,192.4604,192.546,191.6623,191.7478,107040.0
2023-03-09 14:30:00,201.81,201.81,201.18,201.18,94494.0,191.7478,191.7478,191.1493,191.1493,94494.0
2023-03-09 15:00:00,201.24,201.5,199.57,199.93,136945.0,191.2063,191.4533,189.6195,189.9616,136945.0
2023-03-09 15:30:00,199.93,200.61,199.42,199.61,326886.0,189.9616,190.6077,189.477,189.6575,326886.0
2023-03-10 09:30:00,198.88,199.75,198.1,199.43,160726.0,188.9639,189.7906,188.2228,189.4865,160726.0
2023-03-10 10:00:00,199.52,202.19,199.44,201.06,441248.0,189.572,192.1089,189.496,191.0352,441248.0
2023-03-10 10:30:00,201.06,203.08,201.06,203.08,147301.0,191.0352,192.9545,191.0352,192.9545,147301.0
2023-03-10 11:00:00,203.05,203.09,201.41,201.81,164785.0,192.926,192.964,191.3678,191.7478,164785.0
2023-03-10 11:30:00,201.92,202.61,199.56,199.79,162532.0,191.8524,192.508,189.61,189.8286,162532.0
2023-03-10 12:00:00,199.74,200.03,199.09,199.89,124122.0,189.7811,190.0566,189.1635,189.9236,124122.0
2023-03-10 12:30:00,200.05,200.51,199.05,199.36,85976.0,190.0756,190.5127,189.1255,189.42,85976.0
2023-03-10 13:00:00,199.33,199.55,197.56,197.86,78812.0,189.3915,189.6005,187.7097,187.9948,78812.0
2023-03-10 13:30:00,197.94,197.97,197.0,197.28,74963.0,188.0708,188.0993,187.1777,187.4437,74963.0
2023-03-10 14:00:00,197.31,198.19,196.53,196.58,177473.0,187.4722,188.3083,186.7311,186.7786,177473.0
2023-03-10 14:30:00,196.65,198.07,196.61,197.54,155339.0,186.8451,188.1943,186.8071,187.6907,155339.0
2023-03-10 15:00:00,197.55,197.55,196.3,196.81,148392.0,187.7002,187.7002,186.5126,186.9971,148392.0
2023-03-10 15:30:00,196.84,197.01,195.18,196.11,444303.0,187.0256,187.1872,185.4484,186.332,444303.0
2023-03-13 09:30:00,194.62,197.24,193.73,196.96,149841.0,184.9163,187.4057,184.0707,187.1397,149841.0
2023-03-13 10:00:00,196.94,198.2,195.36,195.36,110478.0,187.1207,188.3178,185.6194,185.6194,110478.0
2023-03-13 10:30:00,195.6,197.79,195.34,197.71,106819.0,185.8475,187.9283,185.6004,187.8523,106819.0
2023-03-13 11:00:00,197.71,198.97,197.18,198.8,103731.0,187.8523,189.0494,187.3487,188.8879,103731.0
2023-03-13 11:30:00,198.73,199.15,197.25,198.09,177809.0,188.8214,189.2205,187.4152,188.2133,177809.0
2023-03-13 12:00:00,198.1,198.88,196.55,196.74,88223.0,188.2228,188.9639,186.7501,186.9306,88223.0
2023-03-13 12:30:00,196.72,197.09,195.85,196.22,69070.0,186.9116,187.2632,186.085,186.4366,69070.0
2023-03-13 13:00:00,196.2,196.5,195.53,195.86,80701.0,186.4176,186.7026,185.781,186.0945,80701.0
2023-03-13 13:30:00,195.89,196.76,195.45,196.52,70929.0,186.123,186.9496,185.705,186.7216,70929.0
2023-03-13 14:00:00,196.54,197.33,196.52,197.01,108886.0,186.7406,187.4912,186.7216,187.1872,108886.0
2023-03-13 14:30:00,197.06,197.54,196.57,196.77,87912.0,187.2347,187.6907,186.7691,186.9591,87912.0
2023-03-13 15:00:00,196.74,197.02,195.0,195.21,101472.0,186.9306,187.1967,185.2774,185.4769,101472.0
2023-03-13 15:30:00,195.24,195.89,194.85,195.04,237308.0,185.5054,186.123,185.1349,185.3154,237308.0
2023-03-14 09:30:00,196.87,198.71,196.08,196.78,162720.0,187.0542,188.8024,186.3035,186.9686,162720.0
2023-03-14 10:00:00,196.78,199.58,196.77,199.56,144552.0,186.9686,189.629,186.9591,189.61,144552.0
2023-03-14 10:30:00,199.57,199.7,198.25,198.59,157680.0,189.6195,189.743,188.3653,188.6884,157680.0
2023-03-14 11:00:00,198.62,198.85,198.22,198.82,78844.0,188.7169,188.9354,188.3368,188.9069,78844.0
2023-03-14 11:30:00,198.83,198.86,197.7,197.97,60806.0,188.9164,188.9449,187.8428,188.0993,60806.0
2023-03-14 12:00:00,197.98,198.25,197.25,197.37,64953.0,188.1088,188.3653,187.4152,187.5292,64953.0
2023-03-14 12:30:00,197.43,197.83,196.68,196.81,67604.0,187.5862,187.9663,186.8736,186.9971,67604.0
2023-03-14 13:00:00,196.8,196.87,194.82,195.06,90181.0,186.9876,187.0542,185.1064,185.3344,90181.0
2023-03-14 13:30:00,195.01,195.51,194.46,194.49,80972.0,185.2869,185.762,184.7643,184.7928,80972.0
2023-03-14 14:00:00,194.52,194.89,194.0,194.72,94401.0,184.8213,185.1729,184.3272,185.0113,94401.0
2023-03-14 14:30:00,194.69,195.0,193.8,193.85,97120.0,184.9828,185.2774,184.1372,184.1847,97120.0
2023-03-14 15:00:00,193.84,194.03,192.63,193.24,118414.0,184.1752,184.3558,183.0256,183.6051,118414.0
2023-03-14 15:30:00,193.22,195.39,193.1,195.16,374277.0,183.5861,185.6479,183.4721,185.4294,374277.0
2023-03-15 09:30:00,191.44,192.55,190.36,191.14,415487.0,181.8949,182.9495,180.8687,181.6098,415487.0
2023-03-15 10:00:00,191.05,192.81,190.96,191.45,315297.0,181.5243,183.1966,181.4388,181.9044,315297.0
2023-03-15 10:30:00,191.34,191.78,190.19,191.08,359090.0,181.7999,182.2179,180.7072,181.5528,359090.0
2023-03-15 11:00:00,191.07,192.85,190.65,192.8,160195.0,181.5433,183.2346,181.1443,183.1871,160195.0
2023-03-15 11:30:00,192.83,193.07,190.86,191.17,149578.0,183.2156,183.4436,181.3438,181.6384,149578.0
2023-03-15 12:00:00,191.25,191.4,189.92,190.57,159444.0,181.7144,181.8569,180.4507,181.0683,159444.0
2023-03-15 12:30:00,190.54,190.8,189.39,189.61,316673.0,181.0398,181.2868,179.9471,180.1561,316673.0
2023-03-15 13:00:00,189.52,191.05,189.52,191.05,156646.0,180.0706,181.5243,180.0706,181.5243,156646.0
2023-03-15 13:30:00,191.02,191.44,190.45,191.26,234502.0,181.4958,181.8949,180.9542,181.7239,234502.0
2023-03-15 14:00:00,191.29,191.78,189.43,191.12,407030.0,181.7524,182.2179,179.9851,181.5908,407030.0
2023-03-15 14:30:00,191.19,191.85,190.57,191.39,187570.0,181.6574,182.2844,181.0683,181.8474,187570.0
2023-03-15 15:00:00,191.41,191.82,190.78,191.59,170577.0,181.8664,182.2559,181.2678,182.0374,170577.0
2023-03-15 15:30:00,191.55,192.16,190.39,192.15,518803.0,181.9994,182.579,180.8972,182.5695,518803.0
2023-03-16 09:30:00,191.08,191.77,190.02,191.69,195802.0,181.5528,182.2084,180.5457,182.1324,195802.0
2023-03-16 10:00:00,191.67,191.69,189.14,189.94,559839.0,182.1134,182.1324,179.7096,180.4697,559839.0
2023-03-16 10:30:00,189.94,191.36,189.69,190.73,636097.0,180.4697,181.8189,180.2321,181.2203,636097.0
2023-03-16 11:00:00,190.76,191.8,190.36,191.28,384897.0,181.2488,182.2369,180.8687,181.7429,384897.0
2023-03-16 11:30:00,191.28,191.29,190.17,190.2,268848.0,181.7429,181.7524,180.6882,180.7167,268848.0
2023-03-16 12:00:00,190.17,191.85,190.08,191.71,395943.0,180.6882,182.2844,180.6027,182.1514,395943.0
2023-03-16 12:30:00,191.73,192.83,191.19,192.49,427409.0,182.1704,183.2156,181.6574,182.8925,427409.0
2023-03-16 13:00:00,192.49,193.12,192.13,192.31,269081.0,182.8925,183.4911,182.5505,182.7215,269081.0
2023-03-16 13:30:00,192.38,192.52,191.68,192.06,122730.0,182.788,182.921,182.1229,182.484,122730.0
2023-03-16 14:00:00,192.04,192.26,191.52,191.68,161962.0,182.465,182.674,181.9709,182.1229,161962.0
2023-03-16 14:30:00,191.67,192.05,191.07,192.0,192956.0,182.1134,182.4745,181.5433,182.427,192956.0
2023-03-16 15:00:00,192.02,192.49,191.99,192.27,197959.0,182.446,182.8925,182.4175,182.6835,197959.0
2023-03-16 15:30:00,192.28,193.6,192.15,192.89,774304.0,182.693,183.9472,182.5695,183.2726,774304.0
2023-03-17 09:30:00,193.34,193.34,190.87,191.03,612875.0,183.7002,183.7002,181.3533,181.5053,612875.0
2023-03-17 10:00:00,191.05,192.06,189.11,189.55,139015.0,181.5243,182.484,179.6811,180.0991,139015.0
2023-03-17 10:30:00,189.45,189.53,187.82,188.68,147695.0,180.0041,180.0801,178.4554,179.2725,147695.0
2023-03-17 11:00:00,188.69,189.5,188.01,188.06,133447.0,179.282,180.0516,178.6359,178.6834,133447.0
2023-03-17 11:30:00,188.0,188.81,187.92,188.15,102330.0,178.6264,179.396,178.5504,178.7689,102330.0
2023-03-17 12:00:00,188.16,188.7,187.73,188.16,133823.0,178.7784,179.2915,178.3699,178.7784,133823.0
2023-03-17 12:30:00,188.18,189.06,188.18,188.6,238348.0,178.7974,179.6336,178.7974,179.1965,238348.0
2023-03-17 13:00:00,188.6,189.25,188.45,188.9,122684.0,179.1965,179.8141,179.054,179.4815,122684.0
2023-03-17 13:30:00,188.84,189.26,188.61,189.03,205919.0,179.4245,179.8236,179.206,179.605,205919.0
2023-03-17 14:00:00,189.1,189.33,188.15,188.25,168792.0,179.6716,179.8901,178.7689,178.8639,168792.0
2023-03-17 14:30:00,188.28,188.97,187.79,188.69,289212.0,178.8924,179.548,178.4269,179.282,289212.0
2023-03-17 15:00:00,188.74,189.78,188.57,189.75,269093.0,179.3295,180.3177,179.168,180.2892,269093.0
2023-03-17 15:30:00,189.75,190.57,189.05,189.97,1842784.0,180.2892,181.0683,179.6241,180.4982,1842784.0
2023-03-20 09:30:00,190.12,191.85,190.12,190.77,246095.0,180.6407,182.2844,180.6407,181.2583,246095.0
2023-03-20 10:00:00,190.87,191.79,190.28,191.05,139016.0,181.3533,182.2274,180.7927,181.5243,139016.0
2023-03-20 10:30:00,191.06,191.29,190.29,190.44,86674.0,181.5338,181.7524,180.8022,180.9447,86674.0
2023-03-20 11:00:00,190.44,191.18,190.43,191.08,159990.0,180.9447,181.6479,180.9352,181.5528,159990.0
2023-03-20 11:30:00,191.03,191.15,190.0,190.05,59067.0,181.5053,181.6193,180.5267,180.5742,59067.0
2023-03-20 12:00:00,190.09,190.2,188.99,189.23,66839.0,180.6122,180.7167,179.567,179.7951,66839.0
2023-03-20 12:30:00,189.23,190.64,189.2,190.21,94702.0,179.7951,181.1348,179.7666,180.7262,94702.0
2023-03-20 13:00:00,190.21,190.83,190.03,190.43,60965.0,180.7262,181.3153,180.5552,180.9352,60965.0
2023-03-20 13:30:00,190.43,190.69,189.88,189.94,68094.0,180.9352,181.1823,180.4127,180.4697,68094.0
2023-03-20 14:00:00,189.93,190.07,189.39,189.74,80430.0,180.4602,180.5932,179.9471,180.2796,80430.0
2023-03-20 14:30:00,189.73,189.85,189.08,189.27,82607.0,180.2701,180.3842,179.6526,179.8331,82607.0
2023-03-20 15:00:00,189.24,189.64,189.09,189.48,95181.0,179.8046,180.1846,179.6621,180.0326,95181.0
2023-03-20 15:30:00,189.48,190.13,189.35,189.72,330405.0,180.0326,180.6502,179.9091,180.2606,330405.0
2023-03-21 09:30:00,191.41,192.7,191.41,191.84,207535.0,181.8664,183.0921,181.8664,182.2749,207535.0
2023-03-21 10:00:00,191.85,192.05,190.97,191.2,100989.0,182.2844,182.4745,181.4483,181.6669,100989.0
2023-03-21 10:30:00,191.12,191.42,190.4,190.58,108655.0,181.5908,181.8759,180.9067,181.0778,108655.0
2023-03-21 11:00:00,190.6,191.41,190.43,190.93,109783.0,181.0968,181.8664,180.9352,181.4103,109783.0
2023-03-21 11:30:00,190.93,190.94,189.47,189.69,127357.0,181.4103,181.4198,180.0231,180.2321,127357.0
2023-03-21 12:00:00,189.69,189.96,189.4,189.87,112951.0,180.2321,180.4887,179.9566,180.4032,112951.0
2023-03-21 12:30:00,189.94,189.99,189.4,189.52,112131.0,180.4697,180.5172,179.9566,180.0706,112131.0
2023-03-21 13:00:00,189.53,189.71,189.04,189.09,95189.0,180.0801,180.2511,179.6146,179.6621,95189.0
2023-03-21 13:30:00,189.08,189.36,188.59,188.61,75421.0,179.6526,179.9186,179.187,179.206,75421.0
2023-03-21 14:00:00,188.63,188.98,188.38,188.81,167191.0,179.225,179.5575,178.9875,179.396,167191.0
2023-03-21 14:30:00,188.81,189.12,188.62,189.04,144745.0,179.396,179.6906,179.2155,179.6146,144745.0
2023-03-21 15:00:00,189.02,189.88,189.01,189.58,165861.0,179.5955,180.4127,179.586,180.1276,165861.0
2023-03-21 15:30:00,189.55,189.9,189.39,189.56,323867.0,180.0991,180.4317,179.9471,180.1086,323867.0
2023-03-22 09:30:00,188.56,188.97,187.78,188.8,212327.0,179.1585,179.548,178.4174,179.3865,212327.0
2023-03-22 10:00:00,188.77,189.47,188.34,189.15,166595.0,179.358,180.0231,178.9495,179.7191,166595.0
2023-03-22 10:30:00,189.19,189.82,189.12,189.61,129897.0,179.7571,180.3557,179.6906,180.1561,129897.0
2023-03-22 11:00:00,189.6,189.64,188.91,189.06,109432.0,180.1466,180.1846,179.491,179.6336,109432.0
2023-03-22 11:30:00,189.06,189.13,188.26,188.27,138229.0,179.6336,179.7001,178.8734,178.8829,138229.0
2023-03-22 12:00:00,188.28,189.0,188.16,188.88,106875.0,178.8924,179.5765,178.7784,179.4625,106875.0
2023-03-22 12:30:00,188.87,189.13,188.52,188.56,60240.0,179.453,179.7001,179.1205,179.1585,60240.0
2023-03-22 13:00:00,188.57,188.61,187.93,188.06,76631.0,179.168,179.206,178.5599,178.6834,76631.0
2023-03-22 13:30:00,188.05,188.3,187.92,188.02,86122.0,178.6739,178.9114,178.5504,178.6454,86122.0
2023-03-22 14:00:00,188.11,190.0,188.04,188.95,162625.0,178.7309,180.5267,178.6644,179.529,162625.0
2023-03-22 14:30:00,188.96,190.18,187.77,188.76,159058.0,179.5385,180.6977,178.4079,179.3485,159058.0
2023-03-22 15:00:00,188.52,188.75,187.19,188.47,138021.0,179.1205,179.339,177.8568,179.073,138021.0
2023-03-22 15:30:00,188.44,188.6,185.67,185.71,405438.0,179.0445,179.1965,176.4126,176.4506,405438.0
2023-03-23 09:30:00,186.01,186.41,183.93,183.94,164084.0,176.7356,177.1157,174.7593,174.7688,164084.0
2023-03-23 10:00:00,183.98,185.72,183.95,185.64,130042.0,174.8068,176.4601,174.7783,176.3841,130042.0
2023-03-23 10:30:00,185.63,187.09,185.55,186.7,142716.0,176.3746,177.7618,176.2986,177.3912,142716.0
2023-03-23 11:00:00,186.76,187.3,186.57,187.12,118128.0,177.4482,177.9613,177.2677,177.7903,118128.0
2023-03-23 11:30:00,187.13,187.86,187.09,187.57,78037.0,177.7998,178.4934,177.7618,178.2178,78037.0
2023-03-23 12:00:00,187.51,187.51,186.22,186.26,88446.0,178.1608,178.1608,176.9352,176.9732,88446.0
2023-03-23 12:30:00,186.25,186.53,185.55,185.67,70327.0,176.9637,177.2297,176.2986,176.4126,70327.0
2023-03-23 13:00:00,185.68,186.0,185.03,185.38,72923.0,176.4221,176.7261,175.8045,176.137,72923.0
2023-03-23 13:30:00,185.31,186.03,185.3,185.63,127835.0,176.0705,176.7546,176.061,176.3746,127835.0
2023-03-23 14:00:00,185.63,185.94,184.42,184.48,179570.0,176.3746,176.6691,175.2249,175.2819,179570.0
2023-03-23 14:30:00,184.48,184.71,183.69,184.61,189166.0,175.2819,175.5004,174.5313,175.4054,189166.0
2023-03-23 15:00:00,184.64,185.99,184.59,185.54,412459.0,175.4339,176.7166,175.3864,176.2891,412459.0
2023-03-23 15:30:00,185.53,186.73,185.28,186.19,464207.0,176.2796,177.4197,176.042,176.9067,464207.0
2023-03-24 09:30:00,184.14,185.23,183.85,185.18,869139.0,174.9589,175.9945,174.6833,175.947,869139.0
2023-03-24 10:00:00,185.22,187.54,185.14,185.77,237863.0,175.985,178.1893,175.909,176.5076,237863.0
2023-03-24 10:30:00,185.8,185.85,184.74,185.13,134015.0,176.5361,176.5836,175.5289,175.8995,134015.0
2023-03-24 11:00:00,185.1,185.33,184.72,185.01,148533.0,175.871,176.0895,175.5099,175.7855,148533.0
2023-03-24 11:30:00,184.97,186.5,184.94,185.99,97152.0,175.7475,177.2012,175.719,176.7166,97152.0
2023-03-24 12:00:00,185.96,186.43,185.66,186.37,149276.0,176.6881,177.1347,176.4031,177.0777,149276.0
2023-03-24 12:30:00,186.39,187.67,186.37,187.35,98477.0,177.0967,178.3129,177.0777,178.0088,98477.0
2023-03-24 13:00:00,187.34,187.63,186.94,187.62,121782.0,177.9993,178.2749,177.6193,178.2654,121782.0
2023-03-24 13:30:00,187.64,188.06,187.24,187.54,77508.0,178.2844,178.6834,177.9043,178.1893,77508.0
2023-03-24 14:00:00,187.56,188.19,187.42,187.42,101640.0,178.2083,178.8069,178.0753,178.0753,101640.0
2023-03-24 14:30:00,187.47,188.14,187.38,187.81,99560.0,178.1228,178.7594,178.0373,178.4459,99560.0
2023-03-24 15:00:00,187.81,188.36,187.47,188.29,170495.0,178.4459,178.9685,178.1228,178.9019,170495.0
2023-03-24 15:30:00,188.31,188.56,187.96,188.52,387579.0,178.9209,179.1585,178.5884,179.1205,387579.0
2023-03-27 09:30:00,190.62,192.21,190.17,191.02,185494.0,181.1158,182.6265,180.6882,181.4958,185494.0
2023-03-27 10:00:00,191.01,191.68,190.34,190.79,148702.0,181.4863,182.1229,180.8497,181.2773,148702.0
2023-03-27 10:30:00,190.78,191.36,190.57,190.75,141347.0,181.2678,181.8189,181.0683,181.2393,141347.0
2023-03-27 11:00:00,190.78,191.34,190.68,191.3,96779.0,181.2678,181.7999,181.1728,181.7619,96779.0
2023-03-27 11:30:00,191.27,191.68,191.19,191.57,68197.0,181.7334,182.1229,181.6574,182.0184,68197.0
2023-03-27 12:00:00,191.52,192.34,191.39,191.9,105779.0,181.9709,182.75,181.8474,182.332,105779.0
2023-03-27 12:30:00,191.93,192.45,191.91,192.25,87401.0,182.3605,182.8545,182.3415,182.6645,87401.0
2023-03-27 13:00:00,192.27,192.99,192.24,192.93,99065.0,182.6835,183.3676,182.655,183.3106,99065.0
2023-03-27 13:30:00,192.98,193.21,192.66,192.73,101653.0,183.3581,183.5766,183.0541,183.1206,101653.0
2023-03-27 14:00:00,192.71,193.2,192.63,193.12,125517.0,183.1016,183.5671,183.0256,183.4911,125517.0
2023-03-27 14:30:00,193.1,193.67,193.07,193.65,124917.0,183.4721,184.0137,183.4436,183.9947,124917.0
2023-03-27 15:00:00,193.63,193.72,193.29,193.61,298275.0,183.9757,184.0612,183.6526,183.9567,298275.0
2023-03-27 15:30:00,193.61,193.72,193.14,193.26,658222.0,183.9567,184.0612,183.5101,183.6241,658222.0
2023-03-28 09:30:00,193.23,197.47,193.23,197.0,408088.0,183.5956,187.6242,183.5956,187.1777,408088.0
2023-03-28 10:00:00,197.0,197.17,196.36,196.66,310202.0,187.1777,187.3392,186.5696,186.8546,310202.0
2023-03-28 10:30:00,196.72,196.75,195.58,196.0,580147.0,186.9116,186.9401,185.8285,186.2275,580147.0
2023-03-28 11:00:00,196.0,196.59,195.81,196.56,228250.0,186.2275,186.7881,186.047,186.7596,228250.0
2023-03-28 11:30:00,196.59,197.41,196.38,196.91,432797.0,186.7881,187.5672,186.5886,187.0922,432797.0
2023-03-28 12:00:00,196.94,197.11,196.57,196.81,137305.0,187.1207,187.2822,186.7691,186.9971,137305.0
2023-03-28 12:30:00,196.8,197.34,196.64,196.74,298097.0,186.9876,187.5007,186.8356,186.9306,298097.0
2023-03-28 13:00:00,196.74,196.77,196.13,196.5,161549.0,186.9306,186.9591,186.351,186.7026,161549.0
2023-03-28 13:30:00,196.48,196.62,195.96,196.29,275328.0,186.6836,186.8166,186.1895,186.5031,275328.0
2023-03-28 14:00:00,196.29,196.55,196.14,196.14,142179.0,186.5031,186.7501,186.3605,186.3605,142179.0
2023-03-28 14:30:00,196.15,196.51,196.05,196.45,158079.0,186.37,186.7121,186.275,186.6551,158079.0
2023-03-28 15:00:00,196.46,196.78,196.29,196.64,293123.0,186.6646,186.9686,186.5031,186.8356,293123.0
2023-03-28 15:30:00,196.62,196.94,195.98,196.57,547827.0,186.8166,187.1207,186.2085,186.7691,547827.0
2023-03-29 09:30:00,198.47,199.62,198.08,198.29,168662.0,188.5744,189.667,188.2038,188.4034,168662.0
2023-03-29 10:00:00,198.24,198.78,198.05,198.59,117268.0,188.3558,188.8689,188.1753,188.6884,117268.0
2023-03-29 10:30:00,198.6,198.77,197.48,197.83,91686.0,188.6979,188.8594,187.6337,187.9663,91686.0
2023-03-29 11:00:00,197.8,198.57,197.7,198.21,158904.0,187.9378,188.6694,187.8428,188.3273,158904.0
2023-03-29 11:30:00,198.22,198.93,198.22,198.92,96323.0,188.3368,189.0114,188.3368,189.0019,96323.0
2023-03-29 12:00:00,198.93,198.95,198.52,198.84,84570.0,189.0114,189.0304,188.6219,188.9259,84570.0
2023-03-29 12:30:00,198.82,198.94,198.4,198.52,76820.0,188.9069,189.0209,188.5079,188.6219,76820.0
2023-03-29 13:00:00,198.52,199.04,198.38,198.99,88208.0,188.6219,189.116,188.4889,189.0684,88208.0
2023-03-29 13:30:00,198.97,198.99,198.38,198.59,89758.0,189.0494,189.0684,188.4889,188.6884,89758.0
2023-03-29 14:00:00,198.59,198.71,198.42,198.6,84841.0,188.6884,188.8024,188.5269,188.6979,84841.0
2023-03-29 14:30:00,198.61,198.98,198.52,198.95,131016.0,188.7074,189.0589,188.6219,189.0304,131016.0
2023-03-29 15:00:00,199.0,199.31,198.62,199.0,112266.0,189.0779,189.3725,188.7169,189.0779,112266.0
2023-03-29 15:30:00,199.0,199.87,198.92,199.09,491857.0,189.0779,189.9046,189.0019,189.1635,491857.0
2023-03-30 09:30:00,200.36,201.45,200.0,200.93,118704.0,190.3701,191.4058,190.0281,190.9117,118704.0
2023-03-30 10:00:00,200.96,201.07,199.95,200.26,84005.0,190.9402,191.0447,189.9806,190.2751,84005.0
2023-03-30 10:30:00,200.3,200.87,199.87,199.91,60835.0,190.3131,190.8547,189.9046,189.9426,60835.0
2023-03-30 11:00:00,199.88,199.92,198.97,199.16,113306.0,189.9141,189.9521,189.0494,189.23,113306.0
2023-03-30 11:30:00,199.19,199.48,198.91,199.2,64405.0,189.2585,189.534,188.9924,189.268,64405.0
2023-03-30 12:00:00,199.18,199.2,198.72,198.81,49437.0,189.249,189.268,188.8119,188.8974,49437.0
2023-03-30 12:30:00,198.79,199.0,198.24,198.3,252249.0,188.8784,189.0779,188.3558,188.4129,252249.0
2023-03-30 13:00:00,198.38,198.63,198.01,198.17,60007.0,188.4889,188.7264,188.1373,188.2893,60007.0
2023-03-30 13:30:00,198.19,198.21,197.5,198.12,76439.0,188.3083,188.3273,187.6527,188.2418,76439.0
2023-03-30 14:00:00,198.13,198.74,198.08,198.66,68354.0,188.2513,188.8309,188.2038,188.7549,68354.0
2023-03-30 14:30:00,198.64,198.85,198.34,198.62,57758.0,188.7359,188.9354,188.4509,188.7169,57758.0
2023-03-30 15:00:00,198.65,198.65,198.18,198.38,57364.0,188.7454,188.7454,188.2988,188.4889,57364.0
2023-03-30 15:30:00,198.39,198.7,198.24,198.4,231500.0,188.4984,188.7929,188.3558,188.5079,231500.0
2023-03-31 09:30:00,198.87,199.65,198.65,199.11,125823.0,188.9544,189.6955,188.7454,189.1825,125823.0
2023-03-31 10:00:00,199.12,199.65,198.8,199.34,92885.0,189.192,189.6955,188.8879,189.401,92885.0
2023-03-31 10:30:00,199.33,199.94,199.3,199.87,72445.0,189.3915,189.9711,189.363,189.9046,72445.0
2023-03-31 11:00:00,199.81,200.94,199.81,200.61,54269.0,189.8476,190.9212,189.8476,190.6077,54269.0
2023-03-31 11:30:00,200.61,200.81,200.49,200.59,57759.0,190.6077,190.7977,190.4937,190.5887,57759.0
2023-03-31 12:00:00,200.6,201.19,200.6,201.03,80257.0,190.5982,191.1588,190.5982,191.0067,80257.0
2023-03-31 12:30:00,201.03,201.15,200.46,200.59,58015.0,191.0067,191.1208,190.4652,190.5887,58015.0
2023-03-31 13:00:00,200.55,200.8,200.4,200.46,44559.0,190.5507,190.7882,190.4081,190.4652,44559.0
2023-03-31 13:30:00,200.46,200.53,200.04,200.28,53037.0,190.4652,190.5317,190.0661,190.2941,53037.0
2023-03-31 14:00:00,200.27,200.73,200.2,200.33,57224.0,190.2846,190.7217,190.2181,190.3416,57224.0
2023-03-31 14:30:00,200.35,200.57,200.21,200.46,53430.0,190.3606,190.5697,190.2276,190.4652,53430.0
2023-03-31 15:00:00,200.48,201.35,200.46,201.26,76943.0,190.4842,191.3108,190.4652,191.2253,76943.0
2023-03-31 15:30:00,201.25,201.39,200.52,201.16,363812.0,191.2158,191.3488,190.5222,191.1303,363812.0
2023-04-03 09:30:00,200.92,201.93,200.92,201.22,91770.0,190.9022,191.8619,190.9022,191.1873,91770.0
2023-04-03 10:00:00,201.26,201.63,200.28,200.59,74721.0,191.2253,191.5768,190.2941,190.5887,74721.0
2023-04-03 10:30:00,200.7,200.73,199.0,199.26,69717.0,190.6932,190.7217,189.0779,189.325,69717.0
2023-04-03 11:00:00,199.32,199.38,198.79,199.14,60444.0,189.382,189.439,188.8784,189.211,60444.0
2023-04-03 11:30:00,199.13,199.34,198.75,198.78,66628.0,189.2015,189.401,188.8404,188.8689,66628.0
2023-04-03 12:00:00,198.8,198.93,198.42,198.64,55473.0,188.8879,189.0114,188.5269,188.7359,55473.0
2023-04-03 12:30:00,198.6,198.66,198.34,198.51,72861.0,188.6979,188.7549,188.4509,188.6124,72861.0
2023-04-03 13:00:00,198.42,198.88,198.2,198.4,80157.0,188.5269,188.9639,188.3178,188.5079,80157.0
2023-04-03 13:30:00,198.37,198.51,197.99,198.41,50144.0,188.4794,188.6124,188.1183,188.5174,50144.0
2023-04-03 14:00:00,198.44,198.98,198.41,198.97,45940.0,188.5459,189.0589,188.5174,189.0494,45940.0
2023-04-03 14:30:00,198.95,199.16,198.84,198.91,31822.0,189.0304,189.23,188.9259,188.9924,31822.0
2023-04-03 15:00:00,198.91,199.13,198.81,199.09,65711.0,188.9924,189.2015,188.8974,189.1635,65711.0
2023-04-03 15:30:00,199.06,199.57,198.77,199.48,213205.0,189.135,189.6195,188.8594,189.534,213205.0
2023-04-04 09:30:00,199.38,199.73,197.37,197.9,116427.0,189.439,189.7716,187.5292,188.0328,116427.0
2023-04-04 10:00:00,197.9,198.49,196.7,197.03,86630.0,188.0328,188.5934,186.8926,187.2062,86630.0
2023-04-04 10:30:00,197.09,197.58,196.64,197.26,83064.0,187.2632,187.7288,186.8356,187.4247,83064.0
2023-04-04 11:00:00,197.22,197.24,195.93,196.53,81792.0,187.3867,187.4057,186.161,186.7311,81792.0
2023-04-04 11:30:00,196.52,196.56,195.37,195.42,79181.0,186.7216,186.7596,185.6289,185.6764,79181.0
2023-04-04 12:00:00,195.38,195.55,195.11,195.34,94015.0,185.6384,185.8,185.3819,185.6004,94015.0
2023-04-04 12:30:00,195.35,195.69,195.06,195.48,89639.0,185.6099,185.933,185.3344,185.7335,89639.0
2023-04-04 13:00:00,195.46,196.33,195.42,196.08,56686.0,185.7145,186.5411,185.6764,186.3035,56686.0
2023-04-04 13:30:00,196.09,196.51,196.06,196.18,64610.0,186.313,186.7121,186.2845,186.3986,64610.0
2023-04-04 14:00:00,196.18,196.37,195.5,195.59,88097.0,186.3986,186.5791,185.7525,185.838,88097.0
2023-04-04 14:30:00,195.6,196.09,195.48,195.84,69608.0,185.8475,186.313,185.7335,186.0755,69608.0
2023-04-04 15:00:00,195.8,196.29,195.71,195.71,108847.0,186.0375,186.5031,185.952,185.952,108847.0
2023-04-04 15:30:00,195.69,195.89,195.23,195.88,334506.0,185.933,186.123,185.4959,186.1135,334506.0
2023-04-05 09:30:00,195.13,196.3,195.13,195.69,126935.0,185.4009,186.5126,185.4009,185.933,126935.0
2023-04-05 10:00:00,195.81,195.95,194.47,194.93,84846.0,186.047,186.18,184.7738,185.2109,84846.0
2023-04-05 10:30:00,194.96,195.19,194.14,194.69,72515.0,185.2394,185.4579,184.4603,184.9828,72515.0
2023-04-05 11:00:00,194.68,195.03,194.4,194.45,64754.0,184.9733,185.3059,184.7073,184.7548,64754.0
2023-04-05 11:30:00,194.45,195.19,194.44,194.68,62782.0,184.7548,185.4579,184.7453,184.9733,62782.0
2023-04-05 12:00:00,194.72,195.01,194.16,194.34,58032.0,185.0113,185.2869,184.4793,184.6503,58032.0
2023-04-05 12:30:00,194.33,194.59,194.07,194.18,58465.0,184.6408,184.8878,184.3938,184.4983,58465.0
2023-04-05 13:00:00,194.15,194.85,194.15,194.53,62498.0,184.4698,185.1349,184.4698,184.8308,62498.0
2023-04-05 13:30:00,194.56,195.23,194.5,195.18,42323.0,184.8593,185.4959,184.8023,185.4484,42323.0
2023-04-05 14:00:00,195.2,195.31,194.62,194.67,52254.0,185.4674,185.5719,184.9163,184.9638,52254.0
2023-04-05 14:30:00,194.67,195.24,194.67,195.13,74295.0,184.9638,185.5054,184.9638,185.4009,74295.0
2023-04-05 15:00:00,195.13,195.13,194.57,194.97,155027.0,185.4009,185.4009,184.8688,185.2489,155027.0
2023-04-05 15:30:00,194.97,195.07,194.18,194.21,388529.0,185.2489,185.3439,184.4983,184.5268,388529.0
2023-04-06 09:30:00,194.6,195.28,194.09,194.73,81507.0,184.8973,185.5434,184.4128,185.0209,81507.0
2023-04-06 10:00:00,194.78,196.28,194.72,195.86,123406.0,185.0684,186.4936,185.0113,186.0945,123406.0
2023-04-06 10:30:00,195.88,195.96,195.49,195.67,61693.0,186.1135,186.1895,185.743,185.914,61693.0
2023-04-06 11:00:00,195.7,196.7,195.59,196.39,100981.0,185.9425,186.8926,185.838,186.5981,100981.0
2023-04-06 11:30:00,196.4,197.22,196.38,197.09,96568.0,186.6076,187.3867,186.5886,187.2632,96568.0
2023-04-06 12:00:00,197.12,197.3,196.91,197.16,68339.0,187.2917,187.4627,187.0922,187.3297,68339.0
2023-04-06 12:30:00,197.17,197.47,196.9,197.05,68329.0,187.3392,187.6242,187.0827,187.2252,68329.0
2023-04-06 13:00:00,197.0,197.26,197.0,197.13,31152.0,187.1777,187.4247,187.1777,187.3012,31152.0
2023-04-06 13:30:00,197.15,197.47,197.02,197.28,136803.0,187.3202,187.6242,187.1967,187.4437,136803.0
2023-04-06 14:00:00,197.28,197.86,197.25,197.82,166534.0,187.4437,187.9948,187.4152,187.9568,166534.0
2023-04-06 14:30:00,197.82,198.31,197.78,198.3,159322.0,187.9568,188.4224,187.9188,188.4129,159322.0
2023-04-06 15:00:00,198.3,198.66,197.96,198.04,285314.0,188.4129,188.7549,188.0898,188.1658,285314.0
2023-04-06 15:30:00,198.03,198.69,197.92,198.64,252185.0,188.1563,188.7834,188.0518,188.7359,252185.0
2023-04-10 09:30:00,197.18,198.86,197.09,198.3,88017.0,187.3487,188.9449,187.2632,188.4129,88017.0
2023-04-10 10:00:00,198.21,199.04,198.21,198.58,64573.0,188.3273,189.116,188.3273,188.6789,64573.0
2023-04-10 10:30:00,198.68,198.97,198.42,198.73,44183.0,188.7739,189.0494,188.5269,188.8214,44183.0
2023-04-10 11:00:00,198.76,199.2,198.76,199.08,66978.0,188.8499,189.268,188.8499,189.154,66978.0
2023-04-10 11:30:00,199.06,199.3,198.3,198.41,216501.0,189.135,189.363,188.4129,188.5174,216501.0
2023-04-10 12:00:00,198.4,198.51,198.27,198.47,57140.0,188.5079,188.6124,188.3843,188.5744,57140.0
2023-04-10 12:30:00,198.52,199.01,198.52,199.01,84043.0,188.6219,189.0875,188.6219,189.0875,84043.0
2023-04-10 13:00:00,199.03,199.21,198.81,198.81,51094.0,189.1065,189.2775,188.8974,188.8974,51094.0
2023-04-10 13:30:00,198.86,198.86,197.92,198.09,52349.0,188.9449,188.9449,188.0518,188.2133,52349.0
2023-04-10 14:00:00,198.15,198.19,197.91,197.97,75619.0,188.2703,188.3083,188.0423,188.0993,75619.0
2023-04-10 14:30:00,198.0,198.14,197.74,198.05,117333.0,188.1278,188.2608,187.8808,188.1753,117333.0
2023-04-10 15:00:00,198.05,198.11,197.62,197.72,61447.0,188.1753,188.2323,187.7668,187.8618,61447.0
2023-04-10 15:30:00,197.72,198.38,197.51,198.36,327514.0,187.8618,188.4889,187.6622,188.4699,327514.0
2023-04-11 09:30:00,199.44,199.97,199.11,199.14,213794.0,189.496,189.9996,189.1825,189.211,213794.0
2023-04-11 10:00:00,199.18,199.38,198.82,199.29,87911.0,189.249,189.439,188.9069,189.3535,87911.0
2023-04-11 10:30:00,199.3,199.44,198.85,199.3,137202.0,189.363,189.496,188.9354,189.363,137202.0
2023-04-11 11:00:00,199.29,199.4,198.94,198.98,92849.0,189.3535,189.458,189.0209,189.0589,92849.0
2023-04-11 11:30:00,198.95,199.17,198.86,199.09,71907.0,189.0304,189.2395,188.9449,189.1635,71907.0
2023-04-11 12:00:00,199.22,199.27,198.83,199.04,76322.0,189.287,189.3345,188.9164,189.116,76322.0
2023-04-11 12:30:00,199.03,199.28,198.79,199.19,66186.0,189.1065,189.344,188.8784,189.2585,66186.0
2023-04-11 13:00:00,199.19,199.77,199.09,199.47,159627.0,189.2585,189.8096,189.1635,189.5245,159627.0
2023-04-11 13:30:00,199.47,199.81,199.32,199.71,89392.0,189.5245,189.8476,189.382,189.7525,89392.0
2023-04-11 14:00:00,199.74,200.06,199.49,199.56,111953.0,189.7811,190.0851,189.5435,189.61,111953.0
2023-04-11 14:30:00,199.59,199.68,199.38,199.49,132603.0,189.6385,189.724,189.439,189.5435,132603.0
2023-04-11 15:00:00,199.5,199.94,199.45,199.82,291281.0,189.553,189.9711,189.5055,189.8571,291281.0
2023-04-11 15:30:00,199.85,199.87,198.51,198.94,432731.0,189.8856,189.9046,188.6124,189.0209,432731.0
2023-04-12 09:30:00,199.76,200.12,198.65,200.01,192280.0,189.8001,190.1421,188.7454,190.0376,192280.0
2023-04-12 10:00:00,200.07,200.69,199.67,200.06,90999.0,190.0946,190.6837,189.7145,190.0851,90999.0
2023-04-12 10:30:00,200.04,200.19,199.29,199.47,87150.0,190.0661,190.2086,189.3535,189.5245,87150.0
2023-04-12 11:00:00,199.45,199.68,198.93,199.42,60078.0,189.5055,189.724,189.0114,189.477,60078.0
2023-04-12 11:30:00,199.42,199.54,199.07,199.4,38357.0,189.477,189.591,189.1445,189.458,38357.0
2023-04-12 12:00:00,199.48,199.7,198.99,199.29,50647.0,189.534,189.743,189.0684,189.3535,50647.0
2023-04-12 12:30:00,199.33,199.41,199.13,199.24,42112.0,189.3915,189.4675,189.2015,189.306,42112.0
2023-04-12 13:00:00,199.25,199.9,199.25,199.78,71021.0,189.3155,189.9331,189.3155,189.8191,71021.0
2023-04-12 13:30:00,199.77,199.89,199.48,199.58,68510.0,189.8096,189.9236,189.534,189.629,68510.0
2023-04-12 14:00:00,199.58,199.94,199.0,199.09,76534.0,189.629,189.9711,189.0779,189.1635,76534.0
2023-04-12 14:30:00,199.04,199.2,198.71,198.93,43899.0,189.116,189.268,188.8024,189.0114,43899.0
2023-04-12 15:00:00,199.0,199.14,198.24,198.25,58084.0,189.0779,189.211,188.3558,188.3653,58084.0
2023-04-12 15:30:00,198.24,198.87,198.23,198.8,190469.0,188.3558,188.9544,188.3463,188.8879,190469.0
2023-04-13 09:30:00,198.89,199.7,196.73,196.85,117003.0,188.9734,189.743,186.9211,187.0351,117003.0
2023-04-13 10:00:00,196.9,198.18,196.76,198.04,59406.0,187.0827,188.2988,186.9496,188.1658,59406.0
2023-04-13 10:30:00,198.06,198.1,197.41,197.57,85703.0,188.1848,188.2228,187.5672,187.7192,85703.0
2023-04-13 11:00:00,197.58,197.97,197.56,197.93,62692.0,187.7288,188.0993,187.7097,188.0613,62692.0
2023-04-13 11:30:00,197.85,197.95,197.46,197.47,59903.0,187.9853,188.0803,187.6147,187.6242,59903.0
2023-04-13 12:00:00,197.5,197.81,197.39,197.59,83908.0,187.6527,187.9473,187.5482,187.7383,83908.0
2023-04-13 12:30:00,197.63,197.77,197.4,197.58,103521.0,187.7763,187.9093,187.5577,187.7288,103521.0
2023-04-13 13:00:00,197.59,197.94,197.36,197.75,102363.0,187.7383,188.0708,187.5197,187.8903,102363.0
2023-04-13 13:30:00,197.76,198.09,197.59,197.86,164948.0,187.8998,188.2133,187.7383,187.9948,164948.0
2023-04-13 14:00:00,197.85,198.24,197.83,198.14,143108.0,187.9853,188.3558,187.9663,188.2608,143108.0
2023-04-13 14:30:00,198.15,198.24,197.89,198.09,112179.0,188.2703,188.3558,188.0233,188.2133,112179.0
2023-04-13 15:00:00,198.09,198.16,197.6,197.7,138798.0,188.2133,188.2798,187.7478,187.8428,138798.0
2023-04-13 15:30:00,197.69,197.94,197.48,197.91,378908.0,187.8333,188.0708,187.6337,188.0423,378908.0
2023-04-14 09:30:00,198.13,199.64,197.7,199.06,148856.0,188.2513,189.686,187.8428,189.135,148856.0
2023-04-14 10:00:00,199.03,199.05,198.39,198.61,106748.0,189.1065,189.1255,188.4984,188.7074,106748.0
2023-04-14 10:30:00,198.7,198.89,198.29,198.51,87896.0,188.7929,188.9734,188.4034,188.6124,87896.0
2023-04-14 11:00:00,198.53,198.56,198.15,198.27,39619.0,188.6314,188.6599,188.2703,188.3843,39619.0
2023-04-14 11:30:00,198.3,198.75,198.17,198.61,102290.0,188.4129,188.8404,188.2893,188.7074,102290.0
2023-04-14 12:00:00,198.6,198.9,198.52,198.58,64011.0,188.6979,188.9829,188.6219,188.6789,64011.0
2023-04-14 12:30:00,198.58,198.59,197.96,197.99,42086.0,188.6789,188.6884,188.0898,188.1183,42086.0
2023-04-14 13:00:00,198.02,198.54,197.89,197.97,36721.0,188.1468,188.6409,188.0233,188.0993,36721.0
2023-04-14 13:30:00,197.92,198.03,197.37,197.96,45703.0,188.0518,188.1563,187.5292,188.0898,45703.0
2023-04-14 14:00:00,197.96,198.44,197.9,198.44,23487.0,188.0898,188.5459,188.0328,188.5459,23487.0
2023-04-14 14:30:00,198.44,198.51,198.18,198.25,50406.0,188.5459,188.6124,188.2988,188.3653,50406.0
2023-04-14 15:00:00,198.26,198.26,197.47,197.81,93686.0,188.3748,188.3748,187.6242,187.9473,93686.0
2023-04-14 15:30:00,197.82,198.67,197.81,198.52,150191.0,187.9568,188.7644,187.9473,188.6219,150191.0
2023-04-17 09:30:00,199.65,202.68,199.24,200.44,322152.0,189.6955,192.5745,189.306,190.4462,322152.0
2023-04-17 10:00:00,200.44,200.75,199.79,200.18,143894.0,190.4462,190.7407,189.8286,190.1991,143894.0
2023-04-17 10:30:00,200.21,200.25,199.34,199.47,105019.0,190.2276,190.2656,189.401,189.5245,105019.0
2023-04-17 11:00:00,199.48,199.61,199.12,199.33,49267.0,189.534,189.6575,189.192,189.3915,49267.0
2023-04-17 11:30:00,199.37,199.53,198.87,199.06,86501.0,189.4295,189.5815,188.9544,189.135,86501.0
2023-04-17 12:00:00,199.05,199.46,198.88,199.22,100197.0,189.1255,189.515,188.9639,189.287,100197.0
2023-04-17 12:30:00,199.2,199.7,199.08,199.16,32166.0,189.268,189.743,189.154,189.23,32166.0
2023-04-17 13:00:00,199.17,199.29,198.94,199.1,30575.0,189.2395,189.3535,189.0209,189.173,30575.0
2023-04-17 13:30:00,199.09,199.16,198.52,198.52,29689.0,189.1635,189.23,188.6219,188.6219,29689.0
2023-04-17 14:00:00,198.54,198.97,198.45,198.86,39927.0,188.6409,189.0494,188.5554,188.9449,39927.0
2023-04-17 14:30:00,198.82,199.39,198.72,199.34,42216.0,188.9069,189.4485,188.8119,189.401,42216.0
2023-04-17 15:00:00,199.36,200.4,199.3,200.21,90797.0,189.42,190.4081,189.363,190.2276,90797.0
2023-04-17 15:30:00,200.21,200.3,199.7,200.07,260172.0,190.2276,190.3131,189.743,190.0946,260172.0
2023-04-18 09:30:00,200.7,201.98,200.21,201.01,171334.0,190.6932,191.9094,190.2276,190.9877,171334.0
2023-04-18 10:00:00,201.01,201.09,200.48,200.58,108813.0,190.9877,191.0637,190.4842,190.5792,108813.0
2023-04-18 10:30:00,200.59,200.62,199.73,199.8,109279.0,190.5887,190.6172,189.7716,189.8381,109279.0
2023-04-18 11:00:00,199.85,200.29,199.75,200.13,98248.0,189.8856,190.3036,189.7906,190.1516,98248.0
2023-04-18 11:30:00,200.13,200.6,199.98,200.02,86511.0,190.1516,190.5982,190.0091,190.0471,86511.0
2023-04-18 12:00:00,199.99,200.45,199.9,200.28,60145.0,190.0186,190.4557,189.9331,190.2941,60145.0
2023-04-18 12:30:00,200.3,200.46,199.84,199.84,62845.0,190.3131,190.4652,189.8761,189.8761,62845.0
2023-04-18 13:00:00,199.82,200.15,199.72,200.03,55189.0,189.8571,190.1706,189.7621,190.0566,55189.0
2023-04-18 13:30:00,200.03,200.19,199.5,199.59,263694.0,190.0566,190.2086,189.553,189.6385,263694.0
2023-04-18 14:00:00,199.59,199.64,199.25,199.48,58669.0,189.6385,189.686,189.3155,189.534,58669.0
2023-04-18 14:30:00,199.45,199.62,199.03,199.55,49639.0,189.5055,189.667,189.1065,189.6005,49639.0
2023-04-18 15:00:00,199.62,199.97,199.44,199.55,87665.0,189.667,189.9996,189.496,189.6005,87665.0
2023-04-18 15:30:00,199.54,199.85,199.34,199.46,200675.0,189.591,189.8856,189.401,189.515,200675.0
2023-04-19 09:30:00,198.09,199.82,198.09,199.26,104187.0,188.2133,189.8571,188.2133,189.325,104187.0
2023-04-19 10:00:00,199.32,200.38,199.29,200.15,57743.0,189.382,190.3891,189.3535,190.1706,57743.0
2023-04-19 10:30:00,200.16,200.83,200.06,200.73,57797.0,190.1801,190.8167,190.0851,190.7217,57797.0
2023-04-19 11:00:00,200.7,201.07,200.45,200.52,55484.0,190.6932,191.0447,190.4557,190.5222,55484.0
2023-04-19 11:30:00,200.48,200.55,199.86,200.03,118132.0,190.4842,190.5507,189.8951,190.0566,118132.0
2023-04-19 12:00:00,200.04,200.2,199.85,200.14,116869.0,190.0661,190.2181,189.8856,190.1611,116869.0
2023-04-19 12:30:00,200.18,200.54,200.06,200.23,80464.0,190.1991,190.5412,190.0851,190.2466,80464.0
2023-04-19 13:00:00,200.2,200.83,200.2,200.66,63571.0,190.2181,190.8167,190.2181,190.6552,63571.0
2023-04-19 13:30:00,200.67,201.64,200.65,201.56,74029.0,190.6647,191.5863,190.6457,191.5103,74029.0
2023-04-19 14:00:00,201.57,201.84,201.21,201.63,77906.0,191.5198,191.7763,191.1778,191.5768,77906.0
2023-04-19 14:30:00,201.62,202.01,201.49,201.81,119271.0,191.5673,191.9379,191.4438,191.7478,119271.0
2023-04-19 15:00:00,201.81,201.87,201.58,201.74,102035.0,191.7478,191.8049,191.5293,191.6813,102035.0
2023-04-19 15:30:00,201.74,202.21,201.67,202.0,408303.0,191.6813,192.1279,191.6148,191.9284,408303.0
2023-04-20 09:30:00,202.39,207.82,201.42,206.51,337889.0,192.2989,197.4582,191.3773,196.2135,337889.0
2023-04-20 10:00:00,206.59,207.42,203.0,203.75,218908.0,196.2895,197.0781,192.8785,193.5911,218908.0
2023-04-20 10:30:00,203.75,204.29,202.91,203.59,96777.0,193.5911,194.1042,192.793,193.4391,96777.0
2023-04-20 11:00:00,203.6,204.17,203.53,203.95,43595.0,193.4486,193.9902,193.3821,193.7811,43595.0
2023-04-20 11:30:00,203.97,204.39,203.29,203.3,76048.0,193.8001,194.1992,193.1541,193.1636,76048.0
2023-04-20 12:00:00,203.3,203.52,202.68,202.84,57559.0,193.1636,193.3726,192.5745,192.7265,57559.0
2023-04-20 12:30:00,202.89,203.38,202.79,202.89,53795.0,192.774,193.2396,192.679,192.774,53795.0
2023-04-20 13:00:00,202.87,202.91,202.02,202.38,82046.0,192.755,192.793,191.9474,192.2894,82046.0
2023-04-20 13:30:00,202.37,202.56,201.94,202.16,62879.0,192.2799,192.4604,191.8714,192.0804,62879.0
2023-04-20 14:00:00,202.12,202.22,201.48,202.1,93417.0,192.0424,192.1374,191.4343,192.0234,93417.0
2023-04-20 14:30:00,202.06,202.59,201.78,202.19,123885.0,191.9854,192.489,191.7193,192.1089,123885.0
2023-04-20 15:00:00,202.21,202.5,201.73,201.79,96524.0,192.1279,192.4034,191.6718,191.7288,96524.0
2023-04-20 15:30:00,201.85,202.71,201.55,202.67,322301.0,191.7859,192.603,191.5008,192.565,322301.0
2023-04-21 09:30:00,202.99,203.73,200.42,201.8,238305.0,192.869,193.5721,190.4271,191.7383,238305.0
2023-04-21 10:00:00,201.8,201.93,200.86,201.72,121710.0,191.7383,191.8619,190.8452,191.6623,121710.0
2023-04-21 10:30:00,201.72,202.08,199.9,200.18,93049.0,191.6623,192.0044,189.9331,190.1991,93049.0
2023-04-21 11:00:00,200.23,200.87,200.03,200.26,64403.0,190.2466,190.8547,190.0566,190.2751,64403.0
2023-04-21 11:30:00,200.24,200.35,199.53,199.81,91516.0,190.2561,190.3606,189.5815,189.8476,91516.0
2023-04-21 12:00:00,199.84,200.01,199.11,199.12,95102.0,189.8761,190.0376,189.1825,189.192,95102.0
2023-04-21 12:30:00,199.17,199.22,198.56,198.88,62304.0,189.2395,189.287,188.6599,188.9639,62304.0
2023-04-21 13:00:00,198.88,199.03,198.16,198.27,97034.0,188.9639,189.1065,188.2798,188.3843,97034.0
2023-04-21 13:30:00,198.24,199.03,198.16,198.95,78993.0,188.3558,189.1065,188.2798,189.0304,78993.0
2023-04-21 14:00:00,198.99,199.65,198.94,199.38,70250.0,189.0684,189.6955,189.0209,189.439,70250.0
2023-04-21 14:30:00,199.34,199.55,198.89,199.52,57888.0,189.401,189.6005,188.9734,189.572,57888.0
2023-04-21 15:00:00,199.52,199.69,199.22,199.4,78151.0,189.572,189.7335,189.287,189.458,78151.0
2023-04-21 15:30:00,199.38,199.57,198.55,198.89,547026.0,189.439,189.6195,188.6504,188.9734,547026.0
2023-04-24 09:30:00,197.92,198.75,197.34,198.26,130470.0,188.0518,188.8404,187.5007,188.3748,130470.0
2023-04-24 10:00:00,198.28,200.71,198.28,200.71,213987.0,188.3938,190.7027,188.3938,190.7027,213987.0
2023-04-24 10:30:00,200.72,201.6,200.72,201.48,159466.0,190.7122,191.5483,190.7122,191.4343,159466.0
2023-04-24 11:00:00,201.47,201.7,200.45,200.45,136788.0,191.4248,191.6433,190.4557,190.4557,136788.0
2023-04-24 11:30:00,200.5,200.88,200.3,200.3,69122.0,190.5032,190.8642,190.3131,190.3131,69122.0
2023-04-24 12:00:00,200.3,200.95,200.26,200.89,85077.0,190.3131,190.9307,190.2751,190.8737,85077.0
2023-04-24 12:30:00,200.86,200.9,199.69,199.94,57384.0,190.8452,190.8832,189.7335,189.9711,57384.0
2023-04-24 13:00:00,199.98,200.05,199.64,199.78,49014.0,190.0091,190.0756,189.686,189.8191,49014.0
2023-04-24 13:30:00,199.8,200.07,199.73,199.95,68733.0,189.8381,190.0946,189.7716,189.9806,68733.0
2023-04-24 14:00:00,199.94,200.03,199.61,199.89,51817.0,189.9711,190.0566,189.6575,189.9236,51817.0
2023-04-24 14:30:00,199.88,200.25,199.86,200.24,47153.0,189.9141,190.2656,189.8951,190.2561,47153.0
2023-04-24 15:00:00,200.27,200.58,200.14,200.21,71472.0,190.2846,190.5792,190.1611,190.2276,71472.0
2023-04-24 15:30:00,200.2,200.44,200.0,200.32,238966.0,190.2181,190.4462,190.0281,190.3321,238966.0
2023-04-25 09:30:00,198.09,199.54,195.1,195.93,177342.0,188.2133,189.591,185.3724,186.161,177342.0
2023-04-25 10:00:00,195.99,197.05,195.99,196.32,114074.0,186.218,187.2252,186.218,186.5316,114074.0
2023-04-25 10:30:00,196.24,196.82,196.01,196.74,112303.0,186.4556,187.0066,186.237,186.9306,112303.0
2023-04-25 11:00:00,196.76,196.83,195.84,195.9,96404.0,186.9496,187.0161,186.0755,186.1325,96404.0
2023-04-25 11:30:00,195.9,195.92,195.29,195.57,74336.0,186.1325,186.1515,185.5529,185.819,74336.0
2023-04-25 12:00:00,195.52,195.58,195.13,195.19,99945.0,185.7715,185.8285,185.4009,185.4579,99945.0
2023-04-25 12:30:00,195.2,195.68,194.84,194.88,80757.0,185.4674,185.9235,185.1254,185.1634,80757.0
2023-04-25 13:00:00,194.87,195.16,194.46,194.95,92330.0,185.1539,185.4294,184.7643,185.2299,92330.0
2023-04-25 13:30:00,194.93,195.07,194.63,194.73,59083.0,185.2109,185.3439,184.9258,185.0209,59083.0
2023-04-25 14:00:00,194.74,194.75,194.13,194.56,64746.0,185.0304,185.0399,184.4508,184.8593,64746.0
2023-04-25 14:30:00,194.54,194.64,194.2,194.26,29971.0,184.8403,184.9353,184.5173,184.5743,29971.0
2023-04-25 15:00:00,194.21,195.27,194.18,195.01,95373.0,184.5268,185.5339,184.4983,185.2869,95373.0
2023-04-25 15:30:00,195.02,195.22,194.62,194.75,294370.0,185.2964,185.4864,184.9163,185.0399,294370.0
2023-04-26 09:30:00,193.58,194.37,192.35,193.46,135921.0,183.9282,184.6788,182.7595,183.8142,135921.0
2023-04-26 10:00:00,193.32,193.61,192.95,193.14,129312.0,183.6812,183.9567,183.3296,183.5101,129312.0
2023-04-26 10:30:00,193.18,193.51,192.74,193.39,99901.0,183.5481,183.8617,183.1301,183.7477,99901.0
2023-04-26 11:00:00,193.46,193.97,193.37,193.87,68160.0,183.8142,184.2987,183.7287,184.2037,68160.0
2023-04-26 11:30:00,193.93,194.1,193.14,193.43,52981.0,184.2607,184.4223,183.5101,183.7857,52981.0
2023-04-26 12:00:00,193.42,193.77,193.27,193.34,48791.0,183.7762,184.1087,183.6336,183.7002,48791.0
2023-04-26 12:30:00,193.33,193.51,193.12,193.35,48072.0,183.6907,183.8617,183.4911,183.7097,48072.0
2023-04-26 13:00:00,193.37,193.59,192.37,192.43,73130.0,183.7287,183.9377,182.7785,182.8355,73130.0
2023-04-26 13:30:00,192.48,192.48,191.54,191.74,93024.0,182.883,182.883,181.9899,182.1799,93024.0
2023-04-26 14:00:00,191.74,191.81,191.23,191.58,53425.0,182.1799,182.2464,181.6954,182.0279,53425.0
2023-04-26 14:30:00,191.58,191.62,190.61,190.76,49901.0,182.0279,182.0659,181.1063,181.2488,49901.0
2023-04-26 15:00:00,190.74,191.25,190.37,190.59,97090.0,181.2298,181.7144,180.8782,181.0873,97090.0
2023-04-26 15:30:00,190.56,191.66,190.45,191.42,290144.0,181.0588,182.1039,180.9542,181.8759,290144.0
2023-04-27 09:30:00,191.25,192.88,191.25,192.55,100905.0,181.7144,183.2631,181.7144,182.9495,100905.0
2023-04-27 10:00:00,192.31,192.6,191.26,191.34,95182.0,182.7215,182.9971,181.7239,181.7999,95182.0
2023-04-27 10:30:00,191.47,191.72,190.63,190.76,71331.0,181.9234,182.1609,181.1253,181.2488,71331.0
2023-04-27 11:00:00,190.72,191.83,190.45,191.7,106089.0,181.2108,182.2654,180.9542,182.1419,106089.0
2023-04-27 11:30:00,191.69,192.12,190.99,192.12,83380.0,182.1324,182.541,181.4673,182.541,83380.0
2023-04-27 12:00:00,192.12,192.22,191.74,191.76,52135.0,182.541,182.636,182.1799,182.1989,52135.0
2023-04-27 12:30:00,191.8,192.24,191.68,191.77,88599.0,182.2369,182.655,182.1229,182.2084,88599.0
2023-04-27 13:00:00,191.82,192.15,191.81,191.94,57127.0,182.2559,182.5695,182.2464,182.37,57127.0
2023-04-27 13:30:00,191.98,192.95,191.98,192.48,80495.0,182.408,183.3296,182.408,182.883,80495.0
2023-04-27 14:00:00,192.51,193.09,192.39,193.01,37956.0,182.9115,183.4626,182.7975,183.3866,37956.0
2023-04-27 14:30:00,193.04,193.71,192.98,193.71,52764.0,183.4151,184.0517,183.3581,184.0517,52764.0
2023-04-27 15:00:00,193.71,193.78,193.08,193.16,106266.0,184.0517,184.1182,183.4531,183.5291,106266.0
2023-04-27 15:30:00,193.16,193.59,192.91,193.52,303621.0,183.5291,183.9377,183.2916,183.8712,303621.0
2023-04-28 09:30:00,192.87,196.23,192.87,195.78,115140.0,183.2536,186.4461,183.2536,186.0185,115140.0
2023-04-28 10:00:00,195.77,196.81,195.77,196.7,85328.0,186.009,186.9971,186.009,186.8926,85328.0
2023-04-28 10:30:00,196.67,196.75,195.19,195.3,66070.0,186.8641,186.9401,185.4579,185.5624,66070.0
2023-04-28 11:00:00,195.27,195.97,194.81,195.83,48329.0,185.5339,186.199,185.0969,186.066,48329.0
2023-04-28 11:30:00,195.93,197.04,195.93,196.92,52842.0,186.161,187.2157,186.161,187.1017,52842.0
2023-04-28 12:00:00,196.92,197.04,196.43,196.93,45222.0,187.1017,187.2157,186.6361,187.1112,45222.0
2023-04-28 12:30:00,197.0,197.12,196.65,197.04,39459.0,187.1777,187.2917,186.8451,187.2157,39459.0
2023-04-28 13:00:00,197.1,197.1,196.59,196.64,27787.0,187.2727,187.2727,186.7881,186.8356,27787.0
2023-04-28 13:30:00,196.64,196.72,195.59,195.74,35936.0,186.8356,186.9116,185.838,185.9805,35936.0
2023-04-28 14:00:00,195.72,196.03,195.36,195.54,41195.0,185.9615,186.256,185.6194,185.7905,41195.0
2023-04-28 14:30:00,195.54,195.58,195.07,195.5,56524.0,185.7905,185.8285,185.3439,185.7525,56524.0
2023-04-28 15:00:00,195.5,195.79,195.46,195.53,40694.0,185.7525,186.028,185.7145,185.781,40694.0
2023-04-28 15:30:00,195.57,195.89,195.37,195.77,196211.0,185.819,186.123,185.6289,186.009,196211.0
2023-05-01 09:30:00,195.53,197.91,195.53,197.03,76656.0,185.781,188.0423,185.781,187.2062,76656.0
2023-05-01 10:00:00,196.95,198.29,196.66,197.93,62309.0,187.1302,188.4034,186.8546,188.0613,62309.0
2023-05-01 10:30:00,198.01,198.52,197.88,198.07,64656.0,188.1373,188.6219,188.0138,188.1943,64656.0
2023-05-01 11:00:00,198.1,198.24,197.64,198.21,57727.0,188.2228,188.3558,187.7858,188.3273,57727.0
2023-05-01 11:30:00,198.16,198.81,198.11,198.72,69787.0,188.2798,188.8974,188.2323,188.8119,69787.0
2023-05-01 12:00:00,198.7,199.53,198.64,199.53,64917.0,188.7929,189.5815,188.7359,189.5815,64917.0
2023-05-01 12:30:00,199.52,199.87,199.44,199.53,54846.0,189.572,189.9046,189.496,189.5815,54846.0
2023-05-01 13:00:00,199.54,199.56,199.12,199.13,51544.0,189.591,189.61,189.192,189.2015,51544.0
2023-05-01 13:30:00,199.13,199.33,198.85,199.16,143750.0,189.2015,189.3915,188.9354,189.23,143750.0
2023-05-01 14:00:00,199.15,199.15,198.85,198.9,84874.0,189.2205,189.2205,188.9354,188.9829,84874.0
2023-05-01 14:30:00,198.88,199.04,198.5,198.9,76014.0,188.9639,189.116,188.6029,188.9829,76014.0
2023-05-01 15:00:00,198.92,199.32,198.74,198.78,216226.0,189.0019,189.382,188.8309,188.8689,216226.0
2023-05-01 15:30:00,198.79,199.09,198.61,198.61,195839.0,188.8784,189.1635,188.7074,188.7074,195839.0
2023-05-02 09:30:00,197.45,197.92,194.63,195.27,136926.0,187.6052,188.0518,184.9258,185.5339,136926.0
2023-05-02 10:00:00,195.27,195.3,193.94,194.39,81305.0,185.5339,185.5624,184.2702,184.6978,81305.0
2023-05-02 10:30:00,194.36,194.77,193.58,193.66,87482.0,184.6693,185.0589,183.9282,184.0042,87482.0
2023-05-02 11:00:00,193.62,193.67,192.99,193.26,114915.0,183.9662,184.0137,183.3676,183.6241,114915.0
2023-05-02 11:30:00,193.34,194.54,193.01,194.34,137088.0,183.7002,184.8403,183.3866,184.6503,137088.0
2023-05-02 12:00:00,194.34,195.11,194.23,195.09,85288.0,184.6503,185.3819,184.5458,185.3629,85288.0
2023-05-02 12:30:00,195.11,195.37,194.8,195.22,92983.0,185.3819,185.6289,185.0874,185.4864,92983.0
2023-05-02 13:00:00,195.22,195.69,195.08,195.66,54287.0,185.4864,185.933,185.3534,185.9045,54287.0
2023-05-02 13:30:00,195.69,196.5,195.57,196.32,72435.0,185.933,186.7026,185.819,186.5316,72435.0
2023-05-02 14:00:00,196.28,196.28,195.16,195.39,79324.0,186.4936,186.4936,185.4294,185.6479,79324.0
2023-05-02 14:30:00,195.4,195.59,195.03,195.31,58622.0,185.6574,185.838,185.3059,185.5719,58622.0
2023-05-02 15:00:00,195.33,196.28,195.31,196.12,136748.0,185.5909,186.4936,185.5719,186.3415,136748.0
2023-05-02 15:30:00,196.08,196.33,195.66,196.09,425446.0,186.3035,186.5411,185.9045,186.313,425446.0
2023-05-03 09:30:00,197.18,197.77,196.11,197.72,80734.0,187.3487,187.9093,186.332,187.8618,80734.0
2023-05-03 10:00:00,197.63,198.07,197.22,197.58,98177.0,187.7763,188.1943,187.3867,187.7288,98177.0
2023-05-03 10:30:00,197.61,197.96,196.63,196.86,48151.0,187.7573,188.0898,186.8261,187.0446,48151.0
2023-05-03 11:00:00,196.91,197.29,196.21,196.96,42896.0,187.0922,187.4532,186.4271,187.1397,42896.0
2023-05-03 11:30:00,196.88,197.41,196.88,197.16,37213.0,187.0637,187.5672,187.0637,187.3297,37213.0
2023-05-03 12:00:00,197.16,197.38,197.0,197.28,37860.0,187.3297,187.5387,187.1777,187.4437,37860.0
2023-05-03 12:30:00,197.31,197.53,197.0,197.46,49039.0,187.4722,187.6812,187.1777,187.6147,49039.0
2023-05-03 13:00:00,197.52,197.67,197.13,197.43,38677.0,187.6717,187.8143,187.3012,187.5862,38677.0
2023-05-03 13:30:00,197.36,197.48,196.67,196.72,36381.0,187.5197,187.6337,186.8641,186.9116,36381.0
2023-05-03 14:00:00,196.67,197.26,196.31,196.92,69890.0,186.8641,187.4247,186.5221,187.1017,69890.0
2023-05-03 14:30:00,197.0,197.47,195.92,196.95,93808.0,187.1777,187.6242,186.1515,187.1302,93808.0
2023-05-03 15:00:00,196.95,197.5,195.39,195.9,150420.0,187.1302,187.6527,185.6479,186.1325,150420.0
2023-05-03 15:30:00,195.86,195.99,195.26,195.33,373483.0,186.0945,186.218,185.5244,185.5909,373483.0
2023-05-04 09:30:00,195.41,196.48,194.67,195.37,76845.0,185.6669,186.6836,184.9638,185.6289,76845.0
2023-05-04 10:00:00,195.27,195.52,194.33,194.45,63412.0,185.5339,185.7715,184.6408,184.7548,63412.0
2023-05-04 10:30:00,194.41,194.96,194.03,194.47,76507.0,184.7168,185.2394,184.3558,184.7738,76507.0
2023-05-04 11:00:00,194.49,195.85,194.35,194.99,34774.0,184.7928,186.085,184.6598,185.2679,34774.0
2023-05-04 11:30:00,195.06,195.32,194.5,194.66,31524.0,185.3344,185.5814,184.8023,184.9543,31524.0
2023-05-04 12:00:00,194.72,195.64,194.42,195.64,49506.0,185.0113,185.8855,184.7263,185.8855,49506.0
2023-05-04 12:30:00,195.66,196.12,195.34,196.1,35641.0,185.9045,186.3415,185.6004,186.3225,35641.0
2023-05-04 13:00:00,196.09,196.62,195.85,196.53,31981.0,186.313,186.8166,186.085,186.7311,31981.0
2023-05-04 13:30:00,196.56,196.61,196.13,196.51,52997.0,186.7596,186.8071,186.351,186.7121,52997.0
2023-05-04 14:00:00,196.55,196.67,196.35,196.5,44011.0,186.7501,186.8641,186.5601,186.7026,44011.0
2023-05-04 14:30:00,196.45,196.76,196.24,196.76,68595.0,186.6551,186.9496,186.4556,186.9496,68595.0
2023-05-04 15:00:00,196.81,197.4,196.37,196.68,95746.0,186.9971,187.5577,186.5791,186.8736,95746.0
2023-05-04 15:30:00,196.62,197.33,196.57,197.11,420733.0,186.8166,187.4912,186.7691,187.2822,420733.0
2023-05-05 09:30:00,198.7,201.34,198.14,200.29,170690.0,188.7929,191.3013,188.2608,190.3036,170690.0
2023-05-05 10:00:00,200.36,201.0,200.19,200.36,87026.0,190.3701,190.9782,190.2086,190.3701,87026.0
2023-05-05 10:30:00,200.4,200.81,200.24,200.59,78970.0,190.4081,190.7977,190.2561,190.5887,78970.0
2023-05-05 11:00:00,200.71,200.93,200.26,200.56,88725.0,190.7027,190.9117,190.2751,190.5602,88725.0
2023-05-05 11:30:00,200.58,200.69,200.16,200.58,49239.0,190.5792,190.6837,190.1801,190.5792,49239.0
2023-05-05 12:00:00,200.59,201.04,200.45,200.87,39138.0,190.5887,191.0162,190.4557,190.8547,39138.0
2023-05-05 12:30:00,200.91,201.02,200.42,200.75,46511.0,190.8927,190.9972,190.4271,190.7407,46511.0
2023-05-05 13:00:00,200.75,201.15,200.68,201.1,60715.0,190.7407,191.1208,190.6742,191.0732,60715.0
2023-05-05 13:30:00,201.15,201.55,201.01,201.38,88478.0,191.1208,191.5008,190.9877,191.3393,88478.0
2023-05-05 14:00:00,201.41,201.82,201.28,201.72,70594.0,191.3678,191.7573,191.2443,191.6623,70594.0
2023-05-05 14:30:00,201.74,202.5,201.74,202.19,64401.0,191.6813,192.4034,191.6813,192.1089,64401.0
2023-05-05 15:00:00,202.21,202.32,201.72,201.9,67840.0,192.1279,192.2324,191.6623,191.8334,67840.0
2023-05-05 15:30:00,201.88,201.96,201.09,201.22,231535.0,191.8144,191.8904,191.0637,191.1873,231535.0
2023-05-08 09:30:00,202.49,202.83,201.36,201.52,84253.0,192.3939,192.717,191.3203,191.4723,84253.0
2023-05-08 10:00:00,201.52,201.61,200.97,201.14,66737.0,191.4723,191.5578,190.9497,191.1113,66737.0
2023-05-08 10:30:00,201.2,201.61,201.02,201.5,62955.0,191.1683,191.5578,190.9972,191.4533,62955.0
2023-05-08 11:00:00,201.46,201.47,200.71,200.75,46717.0,191.4153,191.4248,190.7027,190.7407,46717.0
2023-05-08 11:30:00,200.74,200.81,200.15,200.72,53487.0,190.7312,190.7977,190.1706,190.7122,53487.0
2023-05-08 12:00:00,200.77,200.9,200.17,200.21,42048.0,190.7597,190.8832,190.1896,190.2276,42048.0
2023-05-08 12:30:00,200.24,200.32,199.67,199.8,49713.0,190.2561,190.3321,189.7145,189.8381,49713.0
2023-05-08 13:00:00,199.85,199.91,199.5,199.8,53984.0,189.8856,189.9426,189.553,189.8381,53984.0
2023-05-08 13:30:00,199.81,200.42,199.69,200.33,72341.0,189.8476,190.4271,189.7335,190.3416,72341.0
2023-05-08 14:00:00,200.39,200.64,199.67,200.41,54038.0,190.3986,190.6362,189.7145,190.4176,54038.0
2023-05-08 14:30:00,200.38,200.63,199.79,199.82,78113.0,190.3891,190.6267,189.8286,189.8571,78113.0
2023-05-08 15:00:00,199.87,200.0,199.62,199.72,66278.0,189.9046,190.0281,189.667,189.7621,66278.0
2023-05-08 15:30:00,199.72,200.29,199.68,199.89,244196.0,189.7621,190.3036,189.724,189.9236,244196.0
2023-05-09 09:30:00,198.94,199.31,197.83,198.51,112677.0,189.0209,189.3725,187.9663,188.6124,112677.0
2023-05-09 10:00:00,198.51,199.54,198.03,199.37,100362.0,188.6124,189.591,188.1563,189.4295,100362.0
2023-05-09 10:30:00,199.35,200.1,199.29,199.96,104930.0,189.4105,190.1231,189.3535,189.9901,104930.0
2023-05-09 11:00:00,200.0,200.55,199.84,200.37,55162.0,190.0281,190.5507,189.8761,190.3796,55162.0
2023-05-09 11:30:00,200.41,200.7,200.1,200.15,36226.0,190.4176,190.6932,190.1231,190.1706,36226.0
2023-05-09 12:00:00,200.13,200.31,199.63,199.78,37570.0,190.1516,190.3226,189.6765,189.8191,37570.0
2023-05-09 12:30:00,199.81,199.95,199.36,199.77,29302.0,189.8476,189.9806,189.42,189.8096,29302.0
2023-05-09 13:00:00,199.78,200.12,199.62,199.72,49441.0,189.8191,190.1421,189.667,189.7621,49441.0
2023-05-09 13:30:00,199.73,199.8,199.15,199.72,27243.0,189.7716,189.8381,189.2205,189.7621,27243.0
2023-05-09 14:00:00,199.75,199.97,199.54,199.62,34607.0,189.7906,189.9996,189.591,189.667,34607.0
2023-05-09 14:30:00,199.62,199.97,199.61,199.84,30838.0,189.667,189.9996,189.6575,189.8761,30838.0
2023-05-09 15:00:00,199.86,200.45,199.8,200.45,60382.0,189.8951,190.4557,189.8381,190.4557,60382.0
2023-05-09 15:30:00,200.42,200.69,200.26,200.64,197575.0,190.4271,190.6837,190.2751,190.6362,197575.0
2023-05-10 09:30:00,202.12,202.61,200.0,201.07,92514.0,192.0424,192.508,190.0281,191.0447,92514.0
2023-05-10 10:00:00,201.12,201.13,199.65,199.91,39531.0,191.0922,191.1017,189.6955,189.9426,39531.0
2023-05-10 10:30:00,199.97,200.05,199.19,199.85,35949.0,189.9996,190.0756,189.2585,189.8856,35949.0
2023-05-10 11:00:00,199.86,200.47,199.83,200.08,23410.0,189.8951,190.4747,189.8666,190.1041,23410.0
2023-05-10 11:30:00,200.08,200.36,199.59,199.67,27575.0,190.1041,190.3701,189.6385,189.7145,27575.0
2023-05-10 12:00:00,199.7,199.79,198.86,198.93,26008.0,189.743,189.8286,188.9449,189.0114,26008.0
2023-05-10 12:30:00,198.84,198.84,198.04,198.11,26476.0,188.9259,188.9259,188.1658,188.2323,26476.0
2023-05-10 13:00:00,198.04,198.15,196.91,197.16,34753.0,188.1658,188.2703,187.0922,187.3297,34753.0
2023-05-10 13:30:00,197.09,197.95,197.03,197.8,27156.0,187.2632,188.0803,187.2062,187.9378,27156.0
2023-05-10 14:00:00,197.83,198.11,197.55,197.94,36405.0,187.9663,188.2323,187.7002,188.0708,36405.0
2023-05-10 14:30:00,197.98,198.19,197.73,197.85,46658.0,188.1088,188.3083,187.8713,187.9853,46658.0
2023-05-10 15:00:00,197.83,198.87,197.78,198.62,50678.0,187.9663,188.9544,187.9188,188.7169,50678.0
2023-05-10 15:30:00,198.59,199.11,198.39,199.05,186589.0,188.6884,189.1825,188.4984,189.1255,186589.0
2023-05-11 09:30:00,198.73,198.89,197.47,197.71,65303.0,188.8214,188.9734,187.6242,187.8523,65303.0
2023-05-11 10:00:00,197.65,198.12,197.2,197.85,58627.0,187.7953,188.2418,187.3677,187.9853,58627.0
2023-05-11 10:30:00,197.79,198.64,197.68,197.97,46913.0,187.9283,188.7359,187.8238,188.0993,46913.0
2023-05-11 11:00:00,198.06,198.19,197.35,197.48,48376.0,188.1848,188.3083,187.5102,187.6337,48376.0
2023-05-11 11:30:00,197.5,197.96,197.45,197.62,49521.0,187.6527,188.0898,187.6052,187.7668,49521.0
2023-05-11 12:00:00,197.65,198.16,197.32,197.91,34910.0,187.7953,188.2798,187.4817,188.0423,34910.0
2023-05-11 12:30:00,197.92,198.02,197.72,197.83,31450.0,188.0518,188.1468,187.8618,187.9663,31450.0
2023-05-11 13:00:00,197.84,197.9,197.48,197.6,38454.0,187.9758,188.0328,187.6337,187.7478,38454.0
2023-05-11 13:30:00,197.6,197.92,197.05,197.66,28630.0,187.7478,188.0518,187.2252,187.8048,28630.0
2023-05-11 14:00:00,197.72,197.78,197.31,197.68,21729.0,187.8618,187.9188,187.4722,187.8238,21729.0
2023-05-11 14:30:00,197.71,198.1,197.62,198.01,26937.0,187.8523,188.2228,187.7668,188.1373,26937.0
2023-05-11 15:00:00,198.05,198.12,197.71,197.91,37806.0,188.1753,188.2418,187.8523,188.0423,37806.0
2023-05-11 15:30:00,197.92,198.19,197.62,198.07,161241.0,188.0518,188.3083,187.7668,188.1943,161241.0
2023-05-12 09:30:00,199.43,199.5,198.64,199.05,63123.0,189.4865,189.553,188.7359,189.1255,63123.0
2023-05-12 10:00:00,198.87,199.27,198.71,198.8,56430.0,188.9544,189.3345,188.8024,188.8879,56430.0
2023-05-12 10:30:00,198.68,198.73,197.95,198.55,43826.0,188.7739,188.8214,188.0803,188.6504,43826.0
2023-05-12 11:00:00,198.55,198.97,198.48,198.56,42004.0,188.6504,189.0494,188.5839,188.6599,42004.0
2023-05-12 11:30:00,198.54,198.87,198.36,198.85,48632.0,188.6409,188.9544,188.4699,188.9354,48632.0
2023-05-12 12:00:00,198.89,198.93,197.73,197.89,63677.0,188.9734,189.0114,187.8713,188.0233,63677.0
2023-05-12 12:30:00,197.9,198.02,197.37,197.78,34613.0,188.0328,188.1468,187.5292,187.9188,34613.0
2023-05-12 13:00:00,197.74,198.36,197.64,198.36,23142.0,187.8808,188.4699,187.7858,188.4699,23142.0
2023-05-12 13:30:00,198.4,198.56,197.58,197.69,31818.0,188.5079,188.6599,187.7288,187.8333,31818.0
2023-05-12 14:00:00,197.66,197.97,197.48,197.78,22715.0,187.8048,188.0993,187.6337,187.9188,22715.0
2023-05-12 14:30:00,197.73,197.79,197.41,197.69,28726.0,187.8713,187.9283,187.5672,187.8333,28726.0
2023-05-12 15:00:00,197.76,198.26,197.64,198.19,32422.0,187.8998,188.3748,187.7858,188.3083,32422.0
2023-05-12 15:30:00,198.22,199.05,198.21,198.99,150467.0,188.3368,189.1255,188.3273,189.0684,150467.0
2023-05-15 09:30:00,198.83,199.09,197.87,198.08,62498.0,188.9164,189.1635,188.0043,188.2038,62498.0
2023-05-15 10:00:00,197.97,198.36,197.52,198.3,35386.0,188.0993,188.4699,187.6717,188.4129,35386.0
2023-05-15 10:30:00,198.3,199.23,198.25,198.88,48848.0,188.4129,189.2965,188.3653,188.9639,48848.0
2023-05-15 11:00:00,198.88,199.06,198.73,198.76,38427.0,188.9639,189.135,188.8214,188.8499,38427.0
2023-05-15 11:30:00,198.74,198.8,198.11,198.2,21288.0,188.8309,188.8879,188.2323,188.3178,21288.0
2023-05-15 12:00:00,198.18,198.84,197.88,198.78,28261.0,188.2988,188.9259,188.0138,188.8689,28261.0
2023-05-15 12:30:00,198.79,199.77,198.7,199.72,28362.0,188.8784,189.8096,188.7929,189.7621,28362.0
2023-05-15 13:00:00,199.68,200.07,199.09,199.09,35022.0,189.724,190.0946,189.1635,189.1635,35022.0
2023-05-15 13:30:00,199.06,199.15,198.38,198.54,58675.0,189.135,189.2205,188.4889,188.6409,58675.0
2023-05-15 14:00:00,198.56,198.78,198.46,198.52,64829.0,188.6599,188.8689,188.5649,188.6219,64829.0
2023-05-15 14:30:00,198.56,199.1,198.55,198.98,75903.0,188.6599,189.173,188.6504,189.0589,75903.0
2023-05-15 15:00:00,199.04,199.47,199.01,199.4,88883.0,189.116,189.5245,189.0875,189.458,88883.0
2023-05-15 15:30:00,199.39,199.65,199.11,199.65,277967.0,189.4485,189.6955,189.1825,189.6955,277967.0
2023-05-16 09:30:00,199.12,199.29,197.7,197.7,87168.0,189.192,189.3535,187.8428,187.8428,87168.0
2023-05-16 10:00:00,197.73,198.26,196.99,197.79,67158.0,187.8713,188.3748,187.1682,187.9283,67158.0
2023-05-16 10:30:00,197.97,198.14,197.09,197.2,47733.0,188.0993,188.2608,187.2632,187.3677,47733.0
2023-05-16 11:00:00,197.23,197.61,197.1,197.56,31198.0,187.3962,187.7573,187.2727,187.7097,31198.0
2023-05-16 11:30:00,197.59,197.62,196.92,197.13,91507.0,187.7383,187.7668,187.1017,187.3012,91507.0
2023-05-16 12:00:00,197.11,197.21,196.82,196.85,81868.0,187.2822,187.3772,187.0066,187.0351,81868.0
2023-05-16 12:30:00,196.81,197.16,196.76,196.93,42653.0,186.9971,187.3297,186.9496,187.1112,42653.0
2023-05-16 13:00:00,196.94,197.05,196.6,196.72,56865.0,187.1207,187.2252,186.7976,186.9116,56865.0
2023-05-16 13:30:00,196.74,196.91,196.54,196.82,35603.0,186.9306,187.0922,186.7406,187.0066,35603.0
2023-05-16 14:00:00,196.81,196.9,196.54,196.74,57070.0,186.9971,187.0827,186.7406,186.9306,57070.0
2023-05-16 14:30:00,196.73,197.09,196.5,196.93,76871.0,186.9211,187.2632,186.7026,187.1112,76871.0
2023-05-16 15:00:00,196.93,197.62,196.92,197.47,89782.0,187.1112,187.7668,187.1017,187.6242,89782.0
2023-05-16 15:30:00,197.41,197.42,196.68,196.89,252993.0,187.5672,187.5767,186.8736,187.0732,252993.0
2023-05-17 09:30:00,197.04,198.44,196.86,197.78,112717.0,187.2157,188.5459,187.0446,187.9188,112717.0
2023-05-17 10:00:00,197.71,198.14,197.43,198.09,98034.0,187.8523,188.2608,187.5862,188.2133,98034.0
2023-05-17 10:30:00,198.11,198.71,198.0,198.65,41076.0,188.2323,188.8024,188.1278,188.7454,41076.0
2023-05-17 11:00:00,198.71,199.09,198.19,198.44,51093.0,188.8024,189.1635,188.3083,188.5459,51093.0
2023-05-17 11:30:00,198.42,198.54,198.06,198.1,24819.0,188.5269,188.6409,188.1848,188.2228,24819.0
2023-05-17 12:00:00,198.11,198.51,197.98,198.48,37114.0,188.2323,188.6124,188.1088,188.5839,37114.0
2023-05-17 12:30:00,198.5,199.76,198.5,199.62,63193.0,188.6029,189.8001,188.6029,189.667,63193.0
2023-05-17 13:00:00,199.67,200.12,199.45,199.59,46916.0,189.7145,190.1421,189.5055,189.6385,46916.0
2023-05-17 13:30:00,199.54,200.0,199.43,199.9,39247.0,189.591,190.0281,189.4865,189.9331,39247.0
2023-05-17 14:00:00,199.9,199.96,199.46,199.46,51058.0,189.9331,189.9901,189.515,189.515,51058.0
2023-05-17 14:30:00,199.47,199.47,198.92,198.94,87866.0,189.5245,189.5245,189.0019,189.0209,87866.0
2023-05-17 15:00:00,198.97,199.34,198.56,198.73,58274.0,189.0494,189.401,188.6599,188.8214,58274.0
2023-05-17 15:30:00,198.7,199.18,198.66,198.86,317924.0,188.7929,189.249,188.7549,188.9449,317924.0
2023-05-18 09:30:00,197.98,198.62,196.75,196.98,74907.0,188.1088,188.7169,186.9401,187.1587,74907.0
2023-05-18 10:00:00,197.1,198.67,196.98,198.67,40608.0,187.2727,188.7644,187.1587,188.7644,40608.0
2023-05-18 10:30:00,198.8,199.01,198.02,198.56,75819.0,188.8879,189.0875,188.1468,188.6599,75819.0
2023-05-18 11:00:00,198.62,199.13,197.9,197.91,71970.0,188.7169,189.2015,188.0328,188.0423,71970.0
2023-05-18 11:30:00,197.94,197.99,195.92,195.99,72746.0,188.0708,188.1183,186.1515,186.218,72746.0
2023-05-18 12:00:00,195.98,196.32,195.16,195.87,87519.0,186.2085,186.5316,185.4294,186.104,87519.0
2023-05-18 12:30:00,195.87,196.55,195.8,196.47,50884.0,186.104,186.7501,186.0375,186.6741,50884.0
2023-05-18 13:00:00,196.42,196.88,196.09,196.34,65578.0,186.6266,187.0637,186.313,186.5506,65578.0
2023-05-18 13:30:00,196.38,196.86,196.27,196.7,43718.0,186.5886,187.0446,186.4841,186.8926,43718.0
2023-05-18 14:00:00,196.73,197.43,196.58,197.25,52490.0,186.9211,187.5862,186.7786,187.4152,52490.0
2023-05-18 14:30:00,197.24,197.74,197.21,197.46,61074.0,187.4057,187.8808,187.3772,187.6147,61074.0
2023-05-18 15:00:00,197.53,197.95,197.39,197.94,62518.0,187.6812,188.0803,187.5482,188.0708,62518.0
2023-05-18 15:30:00,197.94,199.23,197.86,198.84,296552.0,188.0708,189.2965,187.9948,188.9259,296552.0
2023-05-19 09:30:00,199.1,200.06,198.45,198.56,169136.0,189.173,190.0851,188.5554,188.6599,169136.0
2023-05-19 10:00:00,198.51,199.11,198.47,199.08,40733.0,188.6124,189.1825,188.5744,189.154,40733.0
2023-05-19 10:30:00,199.09,199.18,198.53,198.99,35893.0,189.1635,189.249,188.6314,189.0684,35893.0
2023-05-19 11:00:00,198.91,199.11,198.11,198.23,37524.0,188.9924,189.1825,188.2323,188.3463,37524.0
2023-05-19 11:30:00,198.24,198.43,197.43,197.98,69853.0,188.3558,188.5364,187.5862,188.1088,69853.0
2023-05-19 12:00:00,197.8,198.0,197.53,197.62,28207.0,187.9378,188.1278,187.6812,187.7668,28207.0
2023-05-19 12:30:00,197.5,198.7,197.24,198.43,35532.0,187.6527,188.7929,187.4057,188.5364,35532.0
2023-05-19 13:00:00,198.39,198.57,198.18,198.37,41681.0,188.4984,188.6694,188.2988,188.4794,41681.0
2023-05-19 13:30:00,198.33,198.37,197.84,197.89,30600.0,188.4414,188.4794,187.9758,188.0233,30600.0
2023-05-19 14:00:00,197.9,198.34,197.65,198.17,74072.0,188.0328,188.4509,187.7953,188.2893,74072.0
2023-05-19 14:30:00,198.09,199.23,198.04,199.14,43254.0,188.2133,189.2965,188.1658,189.211,43254.0
2023-05-19 15:00:00,199.12,199.12,198.59,199.03,75757.0,189.192,189.192,188.6884,189.1065,75757.0
2023-05-19 15:30:00,198.96,199.28,198.75,198.9,165276.0,189.0399,189.344,188.8404,188.9829,165276.0
2023-05-22 09:30:00,201.01,201.95,198.72,198.9,187248.0,190.9877,191.8809,188.8119,188.9829,187248.0
2023-05-22 10:00:00,198.97,199.12,197.11,197.15,104937.0,189.0494,189.192,187.2822,187.3202,104937.0
2023-05-22 10:30:00,197.3,197.52,196.07,196.48,66425.0,187.4627,187.6717,186.294,186.6836,66425.0
2023-05-22 11:00:00,196.8,198.04,196.61,197.95,75451.0,186.9876,188.1658,186.8071,188.0803,75451.0
2023-05-22 11:30:00,197.99,198.69,197.87,198.66,51649.0,188.1183,188.7834,188.0043,188.7549,51649.0
2023-05-22 12:00:00,198.62,198.78,198.14,198.54,29732.0,188.7169,188.8689,188.2608,188.6409,29732.0
2023-05-22 12:30:00,198.5,198.7,198.23,198.67,34764.0,188.6029,188.7929,188.3463,188.7644,34764.0
2023-05-22 13:00:00,198.68,198.84,198.1,198.46,28791.0,188.7739,188.9259,188.2228,188.5649,28791.0
2023-05-22 13:30:00,198.46,198.79,198.38,198.62,34751.0,188.5649,188.8784,188.4889,188.7169,34751.0
2023-05-22 14:00:00,198.62,198.79,198.29,198.59,38324.0,188.7169,188.8784,188.4034,188.6884,38324.0
2023-05-22 14:30:00,198.61,198.96,198.44,198.5,40916.0,188.7074,189.0399,188.5459,188.6029,40916.0
2023-05-22 15:00:00,198.54,198.73,197.73,198.25,53472.0,188.6409,188.8214,187.8713,188.3653,53472.0
2023-05-22 15:30:00,198.24,198.55,198.04,198.29,162856.0,188.3558,188.6504,188.1658,188.4034,162856.0
2023-05-23 09:30:00,198.19,198.19,195.32,196.05,235055.0,188.3083,188.3083,185.5814,186.275,235055.0
2023-05-23 10:00:00,196.14,196.88,194.86,196.86,125063.0,186.3605,187.0637,185.1444,187.0446,125063.0
2023-05-23 10:30:00,196.86,197.19,196.19,196.44,103128.0,187.0446,187.3582,186.4081,186.6456,103128.0
2023-05-23 11:00:00,196.45,197.78,196.39,197.71,83718.0,186.6551,187.9188,186.5981,187.8523,83718.0
2023-05-23 11:30:00,197.74,198.03,197.54,197.65,90963.0,187.8808,188.1563,187.6907,187.7953,90963.0
2023-05-23 12:00:00,197.72,197.87,197.48,197.65,69773.0,187.8618,188.0043,187.6337,187.7953,69773.0
2023-05-23 12:30:00,197.64,197.76,196.97,197.53,64759.0,187.7858,187.8998,187.1492,187.6812,64759.0
2023-05-23 13:00:00,197.57,197.88,197.16,197.17,51112.0,187.7192,188.0138,187.3297,187.3392,51112.0
2023-05-23 13:30:00,197.17,197.4,196.86,197.0,67147.0,187.3392,187.5577,187.0446,187.1777,67147.0
2023-05-23 14:00:00,197.01,197.45,195.67,195.94,84977.0,187.1872,187.6052,185.914,186.1705,84977.0
2023-05-23 14:30:00,195.91,196.89,195.9,196.85,84950.0,186.142,187.0732,186.1325,187.0351,84950.0
2023-05-23 15:00:00,196.85,196.86,196.33,196.71,87700.0,187.0351,187.0446,186.5411,186.9021,87700.0
2023-05-23 15:30:00,196.73,197.2,196.32,196.36,302192.0,186.9211,187.3677,186.5316,186.5696,302192.0
2023-05-24 09:30:00,195.77,195.99,192.19,192.93,141186.0,186.009,186.218,182.6075,183.3106,141186.0
2023-05-24 10:00:00,192.95,193.73,192.8,193.62,66301.0,183.3296,184.0707,183.1871,183.9662,66301.0
2023-05-24 10:30:00,193.68,194.18,193.34,193.43,89311.0,184.0232,184.4983,183.7002,183.7857,89311.0
2023-05-24 11:00:00,193.47,193.69,192.68,193.25,83132.0,183.8237,184.0327,183.0731,183.6146,83132.0
2023-05-24 11:30:00,193.21,193.27,192.36,192.48,56883.0,183.5766,183.6336,182.769,182.883,56883.0
2023-05-24 12:00:00,192.48,192.56,191.35,191.62,125565.0,182.883,182.959,181.8094,182.0659,125565.0
2023-05-24 12:30:00,191.64,192.2,191.48,192.01,77031.0,182.0849,182.617,181.9329,182.4365,77031.0
2023-05-24 13:00:00,191.98,192.33,191.84,192.08,54632.0,182.408,182.7405,182.2749,182.503,54632.0
2023-05-24 13:30:00,192.08,192.5,191.94,192.15,50290.0,182.503,182.902,182.37,182.5695,50290.0
2023-05-24 14:00:00,192.16,192.43,191.31,191.61,77638.0,182.579,182.8355,181.7714,182.0564,77638.0
2023-05-24 14:30:00,191.58,192.39,191.55,191.77,90928.0,182.0279,182.7975,181.9994,182.2084,90928.0
2023-05-24 15:00:00,191.81,193.12,191.78,192.76,89355.0,182.2464,183.4911,182.2179,183.1491,89355.0
2023-05-24 15:30:00,192.78,193.14,191.86,191.91,313805.0,183.1681,183.5101,182.2939,182.3415,313805.0
2023-05-25 09:30:00,191.06,193.83,190.71,193.12,179810.0,181.5338,184.1657,181.2013,183.4911,179810.0
2023-05-25 10:00:00,192.99,193.68,192.49,193.05,71126.0,183.3676,184.0232,182.8925,183.4246,71126.0
2023-05-25 10:30:00,193.06,193.06,192.32,192.34,36824.0,183.4341,183.4341,182.731,182.75,36824.0
2023-05-25 11:00:00,192.39,192.4,191.6,191.6,43455.0,182.7975,182.807,182.0469,182.0469,43455.0
2023-05-25 11:30:00,191.55,191.79,191.14,191.79,38062.0,181.9994,182.2274,181.6098,182.2274,38062.0
2023-05-25 12:00:00,191.83,192.11,191.4,191.45,66972.0,182.2654,182.5315,181.8569,181.9044,66972.0
2023-05-25 12:30:00,191.55,191.71,191.24,191.43,76466.0,181.9994,182.1514,181.7049,181.8854,76466.0
2023-05-25 13:00:00,191.45,192.15,191.16,192.11,60065.0,181.9044,182.5695,181.6288,182.5315,60065.0
2023-05-25 13:30:00,192.1,192.39,191.82,192.24,82145.0,182.522,182.7975,182.2559,182.655,82145.0
2023-05-25 14:00:00,192.28,192.86,192.09,192.55,48496.0,182.693,183.2441,182.5125,182.9495,48496.0
2023-05-25 14:30:00,192.61,192.62,191.92,192.14,35556.0,183.0066,183.0161,182.351,182.56,35556.0
2023-05-25 15:00:00,192.15,192.82,192.12,192.75,43196.0,182.5695,183.2061,182.541,183.1396,43196.0
2023-05-25 15:30:00,192.71,193.46,192.57,193.19,277552.0,183.1016,183.8142,182.9685,183.5576,277552.0
2023-05-26 09:30:00,193.58,193.68,192.17,192.31,48132.0,183.9282,184.0232,182.5885,182.7215,48132.0
2023-05-26 10:00:00,192.31,193.52,192.09,193.48,128494.0,182.7215,183.8712,182.5125,183.8332,128494.0
2023-05-26 10:30:00,193.62,193.95,193.17,193.32,150165.0,183.9662,184.2797,183.5386,183.6812,150165.0
2023-05-26 11:00:00,193.42,193.54,192.67,192.91,85974.0,183.7762,183.8902,183.0636,183.2916,85974.0
2023-05-26 11:30:00,192.94,193.47,192.74,193.18,65495.0,183.3201,183.8237,183.1301,183.5481,65495.0
2023-05-26 12:00:00,193.13,193.47,192.99,193.1,55563.0,183.5006,183.8237,183.3676,183.4721,55563.0
2023-05-26 12:30:00,193.11,193.27,192.67,193.1,72334.0,183.4816,183.6336,183.0636,183.4721,72334.0
2023-05-26 13:00:00,193.1,193.2,192.62,193.08,68465.0,183.4721,183.5671,183.0161,183.4531,68465.0
2023-05-26 13:30:00,193.08,193.32,192.45,192.98,46630.0,183.4531,183.6812,182.8545,183.3581,46630.0
2023-05-26 14:00:00,193.08,193.2,192.9,193.01,37605.0,183.4531,183.5671,183.2821,183.3866,37605.0
2023-05-26 14:30:00,193.03,193.25,192.96,193.04,66030.0,183.4056,183.6146,183.3391,183.4151,66030.0
2023-05-26 15:00:00,193.06,193.2,192.83,193.0,87965.0,183.4341,183.5671,183.2156,183.3771,87965.0
2023-05-26 15:30:00,193.0,193.36,192.71,193.04,250125.0,183.3771,183.7192,183.1016,183.4151,250125.0
2023-05-30 09:30:00,192.11,193.89,191.22,193.84,164616.0,183.7534,185.4559,182.9021,185.4081,164616.0
2023-05-30 10:00:00,193.71,194.51,193.2,193.44,120548.0,185.2838,186.049,184.796,185.0255,120548.0
2023-05-30 10:30:00,193.42,193.5,192.69,192.96,62865.0,185.0064,185.0829,184.3081,184.5664,62865.0
2023-05-30 11:00:00,192.97,193.1,192.07,192.41,59926.0,184.576,184.7003,183.7151,184.0403,59926.0
2023-05-30 11:30:00,192.4,192.76,192.34,192.63,56453.0,184.0308,184.3751,183.9734,184.2508,56453.0
2023-05-30 12:00:00,192.63,192.63,191.93,192.49,63787.0,184.2508,184.2508,183.5812,184.1168,63787.0
2023-05-30 12:30:00,192.49,192.68,192.0,192.38,33152.0,184.1168,184.2986,183.6482,184.0116,33152.0
2023-05-30 13:00:00,192.45,193.05,192.4,192.91,63488.0,184.0786,184.6525,184.0308,184.5186,63488.0
2023-05-30 13:30:00,192.85,193.64,192.65,193.42,68668.0,184.4612,185.2168,184.2699,185.0064,68668.0
2023-05-30 14:00:00,193.44,194.16,193.14,194.05,79837.0,185.0255,185.7142,184.7386,185.609,79837.0
2023-05-30 14:30:00,194.1,194.69,193.68,193.96,70144.0,185.6568,186.2211,185.2551,185.5229,70144.0
2023-05-30 15:00:00,193.9,194.14,193.56,193.88,50068.0,185.4655,185.6951,185.1403,185.4464,50068.0
2023-05-30 15:30:00,193.86,194.44,193.82,194.2,241683.0,185.4272,185.982,185.389,185.7525,241683.0
2023-05-31 09:30:00,193.07,193.91,192.12,192.77,145277.0,184.6716,185.4751,183.7629,184.3847,145277.0
2023-05-31 10:00:00,192.73,192.73,191.83,192.14,73122.0,184.3464,184.3464,183.4856,183.7821,73122.0
2023-05-31 10:30:00,192.12,192.18,191.23,191.53,57790.0,183.7629,183.8203,182.9117,183.1986,57790.0
2023-05-31 11:00:00,191.53,192.17,191.1,191.67,62905.0,183.1986,183.8108,182.7873,183.3325,62905.0
2023-05-31 11:30:00,191.72,192.46,191.64,192.33,53557.0,183.3803,184.0881,183.3038,183.9638,53557.0
2023-05-31 12:00:00,192.36,193.19,192.32,193.19,58504.0,183.9925,184.7864,183.9542,184.7864,58504.0
2023-05-31 12:30:00,193.21,193.75,193.0,193.2,61903.0,184.8055,185.322,184.6047,184.796,61903.0
2023-05-31 13:00:00,193.26,193.44,192.91,193.04,53006.0,184.8533,185.0255,184.5186,184.6429,53006.0
2023-05-31 13:30:00,193.11,193.73,192.99,193.46,49267.0,184.7099,185.3029,184.5951,185.0446,49267.0
2023-05-31 14:00:00,193.49,193.62,193.01,193.62,83079.0,185.0733,185.1977,184.6142,185.1977,83079.0
2023-05-31 14:30:00,193.58,193.75,193.14,193.47,72544.0,185.1594,185.322,184.7386,185.0542,72544.0
2023-05-31 15:00:00,193.46,193.53,193.11,193.34,86178.0,185.0446,185.1116,184.7099,184.9299,86178.0
2023-05-31 15:30:00,193.35,193.71,192.44,192.56,522716.0,184.9394,185.2838,184.069,184.1838,522716.0
2023-06-01 09:30:00,192.46,195.12,192.25,193.3,177567.0,184.0881,186.6324,183.8873,184.8916,177567.0
2023-06-01 10:00:00,193.3,194.03,192.61,193.34,62896.0,184.8916,185.5899,184.2316,184.9299,62896.0
2023-06-01 10:30:00,193.2,193.89,192.96,193.58,44152.0,184.796,185.4559,184.5664,185.1594,44152.0
2023-06-01 11:00:00,193.55,194.21,193.2,194.17,82361.0,185.1307,185.762,184.796,185.7238,82361.0
2023-06-01 11:30:00,194.19,194.93,194.06,194.69,65866.0,185.7429,186.4507,185.6185,186.2211,65866.0
2023-06-01 12:00:00,194.65,194.68,193.89,194.38,37666.0,186.1829,186.2116,185.4559,185.9246,37666.0
2023-06-01 12:30:00,194.42,194.48,194.16,194.38,35940.0,185.9629,186.0203,185.7142,185.9246,35940.0
2023-06-01 13:00:00,194.4,194.99,194.16,194.84,49617.0,185.9438,186.5081,185.7142,186.3646,49617.0
2023-06-01 13:30:00,194.79,195.01,194.35,194.96,48578.0,186.3168,186.5272,185.8959,186.4794,48578.0
2023-06-01 14:00:00,194.98,195.23,194.67,195.1,48900.0,186.4985,186.7377,186.202,186.6133,48900.0
2023-06-01 14:30:00,195.13,195.6,195.06,195.56,61471.0,186.642,187.0916,186.575,187.0533,61471.0
2023-06-01 15:00:00,195.55,195.91,195.5,195.88,75099.0,187.0437,187.3881,186.9959,187.3594,75099.0
2023-06-01 15:30:00,195.9,196.06,195.5,195.75,302102.0,187.3785,187.5315,186.9959,187.235,302102.0
2023-06-02 09:30:00,197.18,198.8,196.88,198.25,131357.0,188.6028,190.1524,188.3159,189.6263,131357.0
2023-06-02 10:00:00,198.3,200.0,197.64,199.18,255990.0,189.6741,191.3002,189.0428,190.5158,255990.0
2023-06-02 10:30:00,199.18,199.48,198.97,199.08,71240.0,190.5158,190.8028,190.315,190.4202,71240.0
2023-06-02 11:00:00,199.03,199.81,198.94,199.28,62197.0,190.3724,191.1184,190.2863,190.6115,62197.0
2023-06-02 11:30:00,199.28,199.44,198.7,198.87,73714.0,190.6115,190.7645,190.0567,190.2193,73714.0
2023-06-02 12:00:00,198.93,199.29,198.76,199.21,56657.0,190.2767,190.621,190.1141,190.5445,56657.0
2023-06-02 12:30:00,199.23,200.0,199.12,199.97,51857.0,190.5637,191.3002,190.4584,191.2715,51857.0
2023-06-02 13:00:00,199.95,200.72,199.81,200.54,82934.0,191.2523,191.9888,191.1184,191.8167,82934.0
2023-06-02 13:30:00,200.58,200.68,200.19,200.5,61451.0,191.8549,191.9506,191.4819,191.7784,61451.0
2023-06-02 14:00:00,200.56,200.63,199.27,199.28,90832.0,191.8358,191.9028,190.6019,190.6115,90832.0
2023-06-02 14:30:00,199.31,199.76,199.23,199.52,77673.0,190.6402,191.0706,190.5637,190.841,77673.0
2023-06-02 15:00:00,199.57,200.0,199.51,199.51,61750.0,190.8889,191.3002,190.8315,190.8315,61750.0
2023-06-02 15:30:00,199.54,199.78,198.56,198.6,314955.0,190.8602,191.0897,189.9228,189.9611,314955.0
2023-06-05 09:30:00,198.74,199.5,198.63,199.14,96371.0,190.095,190.8219,189.9898,190.4776,96371.0
2023-06-05 10:00:00,198.87,200.22,198.69,199.16,101174.0,190.2193,191.5106,190.0471,190.4967,101174.0
2023-06-05 10:30:00,199.16,199.81,198.9,199.08,109911.0,190.4967,191.1184,190.248,190.4202,109911.0
2023-06-05 11:00:00,199.12,199.76,198.56,198.74,65679.0,190.4584,191.0706,189.9228,190.095,65679.0
2023-06-05 11:30:00,198.66,199.51,198.17,199.51,83515.0,190.0185,190.8315,189.5498,190.8315,83515.0
2023-06-05 12:00:00,199.54,199.6,198.72,198.91,70722.0,190.8602,190.9176,190.0758,190.2576,70722.0
2023-06-05 12:30:00,198.9,199.7,198.85,199.7,55682.0,190.248,191.0132,190.2002,191.0132,55682.0
2023-06-05 13:00:00,199.69,199.81,198.94,199.2,45576.0,191.0036,191.1184,190.2863,190.535,45576.0
2023-06-05 13:30:00,199.2,199.63,199.0,199.43,79448.0,190.535,190.9463,190.3437,190.755,79448.0
2023-06-05 14:00:00,199.47,199.55,198.99,199.4,44395.0,190.7932,190.8697,190.3341,190.7263,44395.0
2023-06-05 14:30:00,199.42,199.53,198.36,198.81,57658.0,190.7454,190.8506,189.7315,190.1619,57658.0
2023-06-05 15:00:00,198.85,198.93,198.38,198.82,54566.0,190.2002,190.2767,189.7506,190.1715,54566.0
2023-06-05 15:30:00,198.76,199.28,198.71,198.76,174012.0,190.1141,190.6115,190.0663,190.1141,174012.0
2023-06-06 09:30:00,197.04,197.73,196.22,196.85,183388.0,188.4689,189.1289,187.6846,188.2872,183388.0
2023-06-06 10:00:00,196.93,197.7,196.0,196.09,123189.0,188.3637,189.1002,187.4742,187.5602,123189.0
2023-06-06 10:30:00,196.17,197.09,196.07,196.75,117824.0,187.6368,188.5167,187.5411,188.1915,117824.0
2023-06-06 11:00:00,196.83,196.99,195.81,196.2,102318.0,188.2681,188.4211,187.2924,187.6655,102318.0
2023-06-06 11:30:00,196.2,196.31,195.6,195.6,59548.0,187.6655,187.7707,187.0916,187.0916,59548.0
2023-06-06 12:00:00,195.6,196.08,195.54,195.75,46769.0,187.0916,187.5507,187.0342,187.235,46769.0
2023-06-06 12:30:00,195.76,195.92,195.63,195.87,39948.0,187.2446,187.3976,187.1203,187.3498,39948.0
2023-06-06 13:00:00,195.86,196.19,195.44,195.7,66333.0,187.3402,187.6559,186.9385,187.1872,66333.0
2023-06-06 13:30:00,195.7,195.72,195.16,195.56,92675.0,187.1872,187.2063,186.6707,187.0533,92675.0
2023-06-06 14:00:00,195.57,195.94,195.28,195.91,118131.0,187.0629,187.4168,186.7855,187.3881,118131.0
2023-06-06 14:30:00,195.89,196.16,195.85,196.12,40120.0,187.3689,187.6272,187.3307,187.5889,40120.0
2023-06-06 15:00:00,196.18,196.56,196.09,196.53,71475.0,187.6463,188.0098,187.5602,187.9811,71475.0
2023-06-06 15:30:00,196.47,196.91,196.32,196.36,299446.0,187.9237,188.3446,187.7802,187.8185,299446.0
2023-06-07 09:30:00,196.3,196.3,194.13,195.23,168749.0,187.7611,187.7611,185.6855,186.7377,168749.0
2023-06-07 10:00:00,195.3,196.58,195.0,196.44,122338.0,186.8046,188.0289,186.5177,187.895,122338.0
2023-06-07 10:30:00,196.47,197.88,196.02,197.87,145873.0,187.9237,189.2724,187.4933,189.2628,145873.0
2023-06-07 11:00:00,197.97,198.01,197.3,197.86,106574.0,189.3585,189.3967,188.7176,189.2533,106574.0
2023-06-07 11:30:00,197.85,198.51,197.61,197.64,60599.0,189.2437,189.875,189.0141,189.0428,60599.0
2023-06-07 12:00:00,197.65,198.77,197.61,198.64,95513.0,189.0524,190.1237,189.0141,189.9993,95513.0
2023-06-07 12:30:00,198.7,199.71,198.7,198.96,55543.0,190.0567,191.0228,190.0567,190.3054,55543.0
2023-06-07 13:00:00,198.91,198.93,198.28,198.74,57901.0,190.2576,190.2767,189.655,190.095,57901.0
2023-06-07 13:30:00,198.67,199.74,198.52,199.58,76534.0,190.028,191.0515,189.8845,190.8984,76534.0
2023-06-07 14:00:00,199.57,199.76,199.18,199.63,57930.0,190.8889,191.0706,190.5158,190.9463,57930.0
2023-06-07 14:30:00,199.64,199.97,199.41,199.68,57422.0,190.9558,191.2715,190.7358,190.9941,57422.0
2023-06-07 15:00:00,199.75,200.63,199.64,200.61,75119.0,191.061,191.9028,190.9558,191.8836,75119.0
2023-06-07 15:30:00,200.58,201.65,200.52,201.5,293331.0,191.8549,192.8784,191.7975,192.7349,293331.0
2023-06-08 09:30:00,201.47,201.88,197.53,199.05,185416.0,192.7062,193.0984,188.9376,190.3915,185416.0
2023-06-08 10:00:00,198.98,200.4,198.97,199.95,147044.0,190.3245,191.6828,190.315,191.2523,147044.0
2023-06-08 10:30:00,199.95,200.45,199.9,200.34,71300.0,191.2523,191.7306,191.2045,191.6254,71300.0
2023-06-08 11:00:00,200.38,200.52,199.93,200.26,71762.0,191.6636,191.7975,191.2332,191.5489,71762.0
2023-06-08 11:30:00,200.27,200.33,199.83,200.0,142224.0,191.5584,191.6158,191.1376,191.3002,142224.0
2023-06-08 12:00:00,200.0,200.35,199.85,199.99,82175.0,191.3002,191.6349,191.1567,191.2906,82175.0
2023-06-08 12:30:00,199.95,200.57,199.91,200.53,39329.0,191.2523,191.8454,191.2141,191.8071,39329.0
2023-06-08 13:00:00,200.52,200.76,200.41,200.73,41083.0,191.7975,192.0271,191.6923,191.9984,41083.0
2023-06-08 13:30:00,200.77,201.16,200.77,201.16,49439.0,192.0367,192.4097,192.0367,192.4097,49439.0
2023-06-08 14:00:00,201.16,201.34,201.06,201.31,45621.0,192.4097,192.5819,192.3141,192.5532,45621.0
2023-06-08 14:30:00,201.28,201.33,201.17,201.22,48038.0,192.5245,192.5723,192.4193,192.4671,48038.0
2023-06-08 15:00:00,201.22,201.28,200.87,201.1,109577.0,192.4671,192.5245,192.1323,192.3523,109577.0
2023-06-08 15:30:00,201.07,201.35,200.63,200.98,186465.0,192.3236,192.5914,191.9028,192.2375,186465.0
2023-06-09 09:30:00,201.78,201.78,199.14,199.2,95909.0,193.0027,193.0027,190.4776,190.535,95909.0
2023-06-09 10:00:00,199.2,200.54,199.18,200.29,74215.0,190.535,191.8167,190.5158,191.5775,74215.0
2023-06-09 10:30:00,200.3,200.85,199.99,200.27,83698.0,191.5871,192.1132,191.2906,191.5584,83698.0
2023-06-09 11:00:00,200.3,200.34,198.96,199.14,48780.0,191.5871,191.6254,190.3054,190.4776,48780.0
2023-06-09 11:30:00,199.09,199.39,198.71,199.0,71055.0,190.4297,190.7167,190.0663,190.3437,71055.0
2023-06-09 12:00:00,199.05,199.67,198.74,199.39,53886.0,190.3915,190.9845,190.095,190.7167,53886.0
2023-06-09 12:30:00,199.39,199.61,199.1,199.25,35501.0,190.7167,190.9271,190.4393,190.5828,35501.0
2023-06-09 13:00:00,199.24,199.49,199.02,199.28,58184.0,190.5732,190.8123,190.3628,190.6115,58184.0
2023-06-09 13:30:00,199.28,199.9,199.25,199.74,78583.0,190.6115,191.2045,190.5828,191.0515,78583.0
2023-06-09 14:00:00,199.79,199.96,199.46,199.65,87265.0,191.0993,191.2619,190.7837,190.9654,87265.0
2023-06-09 14:30:00,199.66,199.77,199.43,199.57,54662.0,190.975,191.0802,190.755,190.8889,54662.0
2023-06-09 15:00:00,199.56,199.84,199.25,199.65,87724.0,190.8793,191.1471,190.5828,190.9654,87724.0
2023-06-09 15:30:00,199.65,199.79,199.48,199.64,157213.0,190.9654,191.0993,190.8028,190.9558,157213.0
2023-06-12 09:30:00,199.56,199.63,198.33,198.67,131905.0,190.8793,190.9463,189.7028,190.028,131905.0
2023-06-12 10:00:00,198.78,198.96,198.16,198.32,63649.0,190.1332,190.3054,189.5402,189.6932,63649.0
2023-06-12 10:30:00,198.33,198.33,197.2,197.4,83459.0,189.7028,189.7028,188.622,188.8133,83459.0
2023-06-12 11:00:00,197.44,197.53,195.87,196.14,114036.0,188.8515,188.9376,187.3498,187.6081,114036.0
2023-06-12 11:30:00,196.19,197.49,195.97,197.3,99490.0,187.6559,188.8993,187.4455,188.7176,99490.0
2023-06-12 12:00:00,197.31,197.8,197.22,197.5,64217.0,188.7272,189.1959,188.6411,188.9089,64217.0
2023-06-12 12:30:00,197.49,197.52,197.13,197.31,39159.0,188.8993,188.928,188.555,188.7272,39159.0
2023-06-12 13:00:00,197.27,197.34,197.14,197.19,35550.0,188.6889,188.7559,188.5646,188.6124,35550.0
2023-06-12 13:30:00,197.15,197.22,196.93,197.14,50382.0,188.5741,188.6411,188.3637,188.5646,50382.0
2023-06-12 14:00:00,197.15,197.4,196.87,197.26,69353.0,188.5741,188.8133,188.3063,188.6794,69353.0
2023-06-12 14:30:00,197.27,198.54,197.27,198.54,62543.0,188.6889,189.9037,188.6889,189.9037,62543.0
2023-06-12 15:00:00,198.5,199.0,198.4,198.84,96687.0,189.8654,190.3437,189.7698,190.1906,96687.0
2023-06-12 15:30:00,198.88,199.47,198.66,198.97,208131.0,190.2289,190.7932,190.0185,190.315,208131.0
2023-06-13 09:30:00,197.39,197.81,194.6,196.32,418352.0,188.8037,189.2054,186.1351,187.7802,418352.0
2023-06-13 10:00:00,196.4,196.8,194.67,196.76,374651.0,187.8568,188.2394,186.202,188.2011,374651.0
2023-06-13 10:30:00,196.71,197.98,196.35,197.98,139575.0,188.1533,189.368,187.8089,189.368,139575.0
2023-06-13 11:00:00,197.98,199.38,197.86,198.74,148699.0,189.368,190.7071,189.2533,190.095,148699.0
2023-06-13 11:30:00,198.7,198.71,197.0,197.08,94382.0,190.0567,190.0663,188.4307,188.5072,94382.0
2023-06-13 12:00:00,197.1,198.6,196.89,198.54,94388.0,188.5263,189.9611,188.3254,189.9037,94388.0
2023-06-13 12:30:00,198.6,199.0,198.44,198.58,40104.0,189.9611,190.3437,189.808,189.9419,40104.0
2023-06-13 13:00:00,198.62,198.84,198.35,198.74,75942.0,189.9802,190.1906,189.7219,190.095,75942.0
2023-06-13 13:30:00,198.74,198.83,198.43,198.56,37190.0,190.095,190.1811,189.7985,189.9228,37190.0
2023-06-13 14:00:00,198.56,199.54,198.38,199.37,94926.0,189.9228,190.8602,189.7506,190.6976,94926.0
2023-06-13 14:30:00,199.33,199.33,198.42,198.84,142331.0,190.6593,190.6593,189.7889,190.1906,142331.0
2023-06-13 15:00:00,198.84,199.32,198.66,198.69,95160.0,190.1906,190.6497,190.0185,190.0471,95160.0
2023-06-13 15:30:00,198.7,199.26,198.58,198.93,394158.0,190.0567,190.5924,189.9419,190.2767,394158.0
2023-06-14 09:30:00,200.14,202.52,199.31,202.14,188450.0,191.4341,193.7105,190.6402,193.3471,188450.0
2023-06-14 10:00:00,202.17,202.56,201.28,202.0,158994.0,193.3758,193.7488,192.5245,193.2132,158994.0
2023-06-14 10:30:00,202.08,203.05,201.55,202.81,194825.0,193.2897,194.2175,192.7827,193.9879,194825.0
2023-06-14 11:00:00,202.85,203.61,202.36,203.5,131650.0,194.0262,194.7531,193.5575,194.6479,131650.0
2023-06-14 11:30:00,203.51,203.82,203.32,203.47,74031.0,194.6575,194.954,194.4757,194.6192,74031.0
2023-06-14 12:00:00,203.5,203.88,203.07,203.62,68053.0,194.6479,195.0114,194.2366,194.7627,68053.0
2023-06-14 12:30:00,203.7,203.7,203.26,203.66,45489.0,194.8392,194.8392,194.4184,194.801,45489.0
2023-06-14 13:00:00,203.69,204.03,203.64,203.91,88661.0,194.8297,195.1549,194.7818,195.0401,88661.0
2023-06-14 13:30:00,203.87,205.04,203.81,204.79,117557.0,195.0018,196.1209,194.9444,195.8818,117557.0
2023-06-14 14:00:00,204.65,204.75,202.61,202.89,175933.0,195.7479,195.8435,193.7966,194.0645,175933.0
2023-06-14 14:30:00,202.89,204.09,202.4,203.6,113209.0,194.0645,195.2123,193.5958,194.7436,113209.0
2023-06-14 15:00:00,203.55,204.42,203.22,203.76,97644.0,194.6957,195.5279,194.3801,194.8966,97644.0
2023-06-14 15:30:00,203.76,203.99,202.52,202.76,442624.0,194.8966,195.1166,193.7105,193.9401,442624.0
2023-06-15 09:30:00,203.15,204.68,202.74,204.63,200575.0,194.3131,195.7766,193.921,195.7288,200575.0
2023-06-15 10:00:00,204.62,204.9,203.96,204.18,68862.0,195.7192,195.987,195.0879,195.2983,68862.0
2023-06-15 10:30:00,204.2,204.46,203.93,204.37,80909.0,195.3175,195.5662,195.0592,195.4801,80909.0
2023-06-15 11:00:00,204.42,205.44,204.12,205.44,99173.0,195.5279,196.5035,195.2409,196.5035,99173.0
2023-06-15 11:30:00,205.44,205.57,204.7,205.16,69957.0,196.5035,196.6279,195.7957,196.2357,69957.0
2023-06-15 12:00:00,205.18,205.49,204.74,205.4,28337.0,196.2548,196.5514,195.834,196.4653,28337.0
2023-06-15 12:30:00,205.44,206.01,205.31,205.72,98768.0,196.5035,197.0487,196.3792,196.7713,98768.0
2023-06-15 13:00:00,205.72,205.96,205.36,205.88,50718.0,196.7713,197.0009,196.427,196.9244,50718.0
2023-06-15 13:30:00,205.93,206.0,205.52,205.88,32967.0,196.9722,197.0392,196.58,196.9244,32967.0
2023-06-15 14:00:00,205.89,206.37,205.63,206.13,77318.0,196.934,197.3931,196.6853,197.1635,77318.0
2023-06-15 14:30:00,206.17,206.84,206.15,206.64,46752.0,197.2018,197.8426,197.1826,197.6513,46752.0
2023-06-15 15:00:00,206.66,206.74,206.28,206.51,61971.0,197.6705,197.747,197.307,197.527,61971.0
2023-06-15 15:30:00,206.53,206.55,205.79,205.97,228000.0,197.5461,197.5652,196.8383,197.0105,228000.0
2023-06-16 09:30:00,206.37,206.9,205.05,205.61,815580.0,197.3931,197.9,196.1305,196.6661,815580.0
2023-06-16 10:00:00,206.0,206.38,204.82,205.28,80670.0,197.0392,197.4026,195.9105,196.3505,80670.0
2023-06-16 10:30:00,205.21,205.61,204.48,205.61,91470.0,196.2835,196.6661,195.5853,196.6661,91470.0
2023-06-16 11:00:00,205.54,205.55,204.83,204.96,90262.0,196.5992,196.6087,195.9201,196.0444,90262.0
2023-06-16 11:30:00,205.13,205.16,204.53,205.07,114638.0,196.207,196.2357,195.6331,196.1496,114638.0
2023-06-16 12:00:00,205.12,205.89,205.0,205.8,29336.0,196.1974,196.934,196.0827,196.8479,29336.0
2023-06-16 12:30:00,205.75,206.17,205.66,205.81,29321.0,196.8,197.2018,196.714,196.8574,29321.0
2023-06-16 13:00:00,205.86,206.01,205.33,205.45,49107.0,196.9053,197.0487,196.3983,196.5131,49107.0
2023-06-16 13:30:00,205.43,205.6,205.15,205.52,104822.0,196.494,196.6566,196.2261,196.58,104822.0
2023-06-16 14:00:00,205.55,205.66,205.26,205.6,100203.0,196.6087,196.714,196.3314,196.6566,100203.0
2023-06-16 14:30:00,205.59,205.64,205.4,205.54,54296.0,196.647,196.6948,196.4653,196.5992,54296.0
2023-06-16 15:00:00,205.54,205.57,204.93,204.96,98053.0,196.5992,196.6279,196.0157,196.0444,98053.0
2023-06-16 15:30:00,204.94,205.19,204.58,204.78,324495.0,196.0253,196.2644,195.6809,195.8722,324495.0
2023-06-20 09:30:00,202.94,204.24,201.89,203.66,213188.0,194.1123,195.3557,193.1079,194.801,213188.0
2023-06-20 10:00:00,203.69,203.69,201.93,202.3,63216.0,194.8297,194.8297,193.1462,193.5001,63216.0
2023-06-20 10:30:00,202.23,202.38,201.82,202.33,65294.0,193.4332,193.5766,193.041,193.5288,65294.0
2023-06-20 11:00:00,202.32,202.39,201.62,201.72,70162.0,193.5192,193.5862,192.8497,192.9453,70162.0
2023-06-20 11:30:00,201.77,202.17,201.62,201.89,46746.0,192.9932,193.3758,192.8497,193.1079,46746.0
2023-06-20 12:00:00,201.91,201.91,201.34,201.44,67418.0,193.1271,193.1271,192.5819,192.6775,67418.0
2023-06-20 12:30:00,201.46,201.93,201.34,201.79,44317.0,192.6967,193.1462,192.5819,193.0123,44317.0
2023-06-20 13:00:00,201.83,201.9,201.42,201.74,48655.0,193.0506,193.1175,192.6584,192.9645,48655.0
2023-06-20 13:30:00,201.74,202.35,201.72,201.98,59018.0,192.9645,193.5479,192.9453,193.194,59018.0
2023-06-20 14:00:00,202.02,202.42,201.92,202.31,41905.0,193.2323,193.6149,193.1366,193.5097,41905.0
2023-06-20 14:30:00,202.27,202.32,201.68,201.72,40357.0,193.4714,193.5192,192.9071,192.9453,40357.0
2023-06-20 15:00:00,201.76,201.87,201.24,201.29,79531.0,192.9836,193.0888,192.4862,192.534,79531.0
2023-06-20 15:30:00,201.33,201.73,201.02,201.43,271231.0,192.5723,192.9549,192.2758,192.668,271231.0
2023-06-21 09:30:00,200.47,202.13,200.13,201.66,147483.0,191.7497,193.3375,191.4245,192.888,147483.0
2023-06-21 10:00:00,201.76,202.08,201.04,202.05,91975.0,192.9836,193.2897,192.2949,193.261,91975.0
2023-06-21 10:30:00,202.09,202.63,201.96,202.63,83961.0,193.2992,193.8158,193.1749,193.8158,83961.0
2023-06-21 11:00:00,202.64,204.17,202.63,203.89,96221.0,193.8253,195.2888,193.8158,195.021,96221.0
2023-06-21 11:30:00,203.91,203.91,203.34,203.52,42933.0,195.0401,195.0401,194.4949,194.667,42933.0
2023-06-21 12:00:00,203.45,204.1,203.41,204.07,50633.0,194.6001,195.2218,194.5618,195.1931,50633.0
2023-06-21 12:30:00,204.03,204.03,203.4,203.53,72351.0,195.1549,195.1549,194.5523,194.6766,72351.0
2023-06-21 13:00:00,203.51,203.77,203.32,203.5,49021.0,194.6575,194.9062,194.4757,194.6479,49021.0
2023-06-21 13:30:00,203.5,203.71,203.33,203.39,40948.0,194.6479,194.8488,194.4853,194.5427,40948.0
2023-06-21 14:00:00,203.33,203.67,203.2,203.58,33006.0,194.4853,194.8105,194.361,194.7244,33006.0
2023-06-21 14:30:00,203.59,203.59,202.92,203.06,38546.0,194.734,194.734,194.0931,194.2271,38546.0
2023-06-21 15:00:00,203.08,203.08,202.62,202.65,48289.0,194.2462,194.2462,193.8062,193.8349,48289.0
2023-06-21 15:30:00,202.71,203.95,202.59,203.63,223526.0,193.8923,195.0783,193.7775,194.7723,223526.0
2023-06-22 09:30:00,203.63,203.65,201.96,203.3,97158.0,194.7723,194.7914,193.1749,194.4566,97158.0
2023-06-22 10:00:00,203.24,203.48,202.86,203.03,79269.0,194.3992,194.6288,194.0358,194.1984,79269.0
2023-06-22 10:30:00,203.03,203.35,202.72,203.14,53856.0,194.1984,194.5044,193.9018,194.3036,53856.0
2023-06-22 11:00:00,203.18,203.18,202.43,202.68,44831.0,194.3418,194.3418,193.6245,193.8636,44831.0
2023-06-22 11:30:00,202.68,202.91,202.35,202.57,37849.0,193.8636,194.0836,193.5479,193.7584,37849.0
2023-06-22 12:00:00,202.59,202.82,202.17,202.57,36339.0,193.7775,193.9975,193.3758,193.7584,36339.0
2023-06-22 12:30:00,202.56,202.65,202.04,202.15,46483.0,193.7488,193.8349,193.2514,193.3566,46483.0
2023-06-22 13:00:00,202.16,202.49,201.87,202.48,51161.0,193.3662,193.6819,193.0888,193.6723,51161.0
2023-06-22 13:30:00,202.47,203.16,202.43,203.13,56176.0,193.6627,194.3227,193.6245,194.294,56176.0
2023-06-22 14:00:00,203.17,203.27,202.78,203.27,68448.0,194.3323,194.4279,193.9592,194.4279,68448.0
2023-06-22 14:30:00,203.24,203.41,202.91,203.24,41441.0,194.3992,194.5618,194.0836,194.3992,41441.0
2023-06-22 15:00:00,203.28,203.28,202.57,202.58,50256.0,194.4375,194.4375,193.7584,193.7679,50256.0
2023-06-22 15:30:00,202.55,203.39,202.41,203.38,173571.0,193.7392,194.5427,193.6053,194.5331,173571.0
2023-06-23 09:30:00,201.88,201.99,200.43,200.77,171780.0,193.0984,193.2036,191.7115,192.0367,171780.0
2023-06-23 10:00:00,200.87,201.51,200.37,200.78,101630.0,192.1323,192.7445,191.6541,192.0462,101630.0
2023-06-23 10:30:00,200.82,201.18,200.31,200.6,112141.0,192.0845,192.4288,191.5967,191.8741,112141.0
2023-06-23 11:00:00,200.63,200.73,199.48,199.81,100378.0,191.9028,191.9984,190.8028,191.1184,100378.0
2023-06-23 11:30:00,199.86,200.6,199.78,200.52,96086.0,191.1663,191.8741,191.0897,191.7975,96086.0
2023-06-23 12:00:00,200.6,200.6,200.12,200.25,73671.0,191.8741,191.8741,191.4149,191.5393,73671.0
2023-06-23 12:30:00,200.3,200.46,199.73,200.32,67263.0,191.5871,191.7402,191.0419,191.6062,67263.0
2023-06-23 13:00:00,200.32,200.52,199.89,200.28,75299.0,191.6062,191.7975,191.1949,191.568,75299.0
2023-06-23 13:30:00,200.31,200.42,200.12,200.34,69353.0,191.5967,191.7019,191.4149,191.6254,69353.0
2023-06-23 14:00:00,200.32,200.37,199.59,199.8,81676.0,191.6062,191.6541,190.908,191.1089,81676.0
2023-06-23 14:30:00,199.79,199.95,199.3,199.35,95901.0,191.0993,191.2523,190.6306,190.6784,95901.0
2023-06-23 15:00:00,199.33,199.73,199.06,199.16,97705.0,190.6593,191.0419,190.4011,190.4967,97705.0
2023-06-23 15:30:00,199.16,200.45,199.1,199.95,360473.0,190.4967,191.7306,190.4393,191.2523,360473.0
2023-06-26 09:30:00,200.19,201.66,200.13,200.94,108224.0,191.4819,192.888,191.4245,192.1993,108224.0
2023-06-26 10:00:00,200.9,201.12,200.09,200.41,36070.0,192.161,192.3714,191.3862,191.6923,36070.0
2023-06-26 10:30:00,200.36,200.48,199.96,200.31,55377.0,191.6445,191.7593,191.2619,191.5967,55377.0
2023-06-26 11:00:00,200.32,200.44,200.0,200.35,31020.0,191.6062,191.721,191.3002,191.6349,31020.0
2023-06-26 11:30:00,200.33,200.55,199.82,200.28,94787.0,191.6158,191.8262,191.128,191.568,94787.0
2023-06-26 12:00:00,200.38,201.68,200.33,201.62,64183.0,191.6636,192.9071,191.6158,192.8497,64183.0
2023-06-26 12:30:00,201.6,201.77,201.24,201.43,51609.0,192.8306,192.9932,192.4862,192.668,51609.0
2023-06-26 13:00:00,201.47,201.56,201.0,201.19,33289.0,192.7062,192.7923,192.2567,192.4384,33289.0
2023-06-26 13:30:00,201.21,201.5,201.1,201.23,27992.0,192.4575,192.7349,192.3523,192.4767,27992.0
2023-06-26 14:00:00,201.25,201.31,200.84,201.22,46279.0,192.4958,192.5532,192.1036,192.4671,46279.0
2023-06-26 14:30:00,201.22,201.69,201.17,201.56,31467.0,192.4671,192.9166,192.4193,192.7923,31467.0
2023-06-26 15:00:00,201.58,201.81,201.47,201.6,51046.0,192.8114,193.0314,192.7062,192.8306,51046.0
2023-06-26 15:30:00,201.61,201.67,201.12,201.37,205220.0,192.8401,192.8975,192.3714,192.6106,205220.0
2023-06-27 09:30:00,201.64,202.59,200.66,201.0,91492.0,192.8688,193.7775,191.9315,192.2567,91492.0
2023-06-27 10:00:00,200.99,201.95,200.92,201.85,132304.0,192.2471,193.1653,192.1801,193.0697,132304.0
2023-06-27 10:30:00,201.96,202.47,201.8,202.4,103025.0,193.1749,193.6627,193.0219,193.5958,103025.0
2023-06-27 11:00:00,202.49,203.12,202.1,202.89,147316.0,193.6819,194.2844,193.3088,194.0645,147316.0
2023-06-27 11:30:00,202.93,203.38,202.78,203.03,57671.0,194.1027,194.5331,193.9592,194.1984,57671.0
2023-06-27 12:00:00,203.03,203.16,202.43,202.43,142173.0,194.1984,194.3227,193.6245,193.6245,142173.0
2023-06-27 12:30:00,202.44,203.21,202.21,203.03,70307.0,193.634,194.3705,193.414,194.1984,70307.0
2023-06-27 13:00:00,203.03,203.08,202.35,202.42,58212.0,194.1984,194.2462,193.5479,193.6149,58212.0
2023-06-27 13:30:00,202.47,203.22,202.43,202.84,105747.0,193.6627,194.3801,193.6245,194.0166,105747.0
2023-06-27 14:00:00,202.84,203.13,202.75,202.97,65339.0,194.0166,194.294,193.9305,194.141,65339.0
2023-06-27 14:30:00,202.98,203.17,202.84,202.85,65248.0,194.1505,194.3323,194.0166,194.0262,65248.0
2023-06-27 15:00:00,202.87,203.22,202.86,203.22,83396.0,194.0453,194.3801,194.0358,194.3801,83396.0
2023-06-27 15:30:00,203.21,203.33,202.86,202.96,305651.0,194.3705,194.4853,194.0358,194.1314,305651.0
2023-06-28 09:30:00,203.04,203.42,201.81,202.71,108081.0,194.2079,194.5714,193.0314,193.8923,108081.0
2023-06-28 10:00:00,202.59,202.86,202.36,202.68,79513.0,193.7775,194.0358,193.5575,193.8636,79513.0
2023-06-28 10:30:00,202.83,202.97,201.86,202.12,111291.0,194.0071,194.141,193.0793,193.3279,111291.0
2023-06-28 11:00:00,202.14,202.82,202.01,202.82,76816.0,193.3471,193.9975,193.2227,193.9975,76816.0
2023-06-28 11:30:00,202.72,202.75,201.9,202.07,109807.0,193.9018,193.9305,193.1175,193.2801,109807.0
2023-06-28 12:00:00,202.03,202.18,201.64,202.01,115021.0,193.2419,193.3853,192.8688,193.2227,115021.0
2023-06-28 12:30:00,202.0,202.6,201.9,202.31,69281.0,193.2132,193.7871,193.1175,193.5097,69281.0
2023-06-28 13:00:00,202.26,202.46,201.97,202.45,65034.0,193.4619,193.6532,193.1845,193.6436,65034.0
2023-06-28 13:30:00,202.52,202.55,201.95,202.27,74684.0,193.7105,193.7392,193.1653,193.4714,74684.0
2023-06-28 14:00:00,202.33,202.6,202.27,202.33,79114.0,193.5288,193.7871,193.4714,193.5288,79114.0
2023-06-28 14:30:00,202.35,202.58,202.22,202.31,60344.0,193.5479,193.7679,193.4236,193.5097,60344.0
2023-06-28 15:00:00,202.31,202.79,202.23,202.63,100420.0,193.5097,193.9688,193.4332,193.8158,100420.0
2023-06-28 15:30:00,202.64,203.17,202.51,203.17,311876.0,193.8253,194.3323,193.701,194.3323,311876.0
2023-06-29 09:30:00,202.37,203.02,201.65,202.55,115411.0,193.5671,194.1888,192.8784,193.7392,115411.0
2023-06-29 10:00:00,202.68,203.27,202.63,202.87,105625.0,193.8636,194.4279,193.8158,194.0453,105625.0
2023-06-29 10:30:00,202.9,203.09,202.13,202.6,148263.0,194.074,194.2558,193.3375,193.7871,148263.0
2023-06-29 11:00:00,202.55,202.82,202.33,202.67,59888.0,193.7392,193.9975,193.5288,193.854,59888.0
2023-06-29 11:30:00,202.66,203.54,202.6,203.54,81417.0,193.8445,194.6862,193.7871,194.6862,81417.0
2023-06-29 12:00:00,203.57,204.0,203.39,203.97,71667.0,194.7149,195.1262,194.5427,195.0975,71667.0
2023-06-29 12:30:00,203.96,204.12,203.62,203.76,67716.0,195.0879,195.2409,194.7627,194.8966,67716.0
2023-06-29 13:00:00,203.74,203.8,203.43,203.63,46933.0,194.8775,194.9349,194.581,194.7723,46933.0
2023-06-29 13:30:00,203.67,204.04,203.48,203.56,51430.0,194.8105,195.1644,194.6288,194.7053,51430.0
2023-06-29 14:00:00,203.53,203.9,203.21,203.9,44887.0,194.6766,195.0305,194.3705,195.0305,44887.0
2023-06-29 14:30:00,203.9,204.08,203.79,204.03,41820.0,195.0305,195.2027,194.9253,195.1549,41820.0
2023-06-29 15:00:00,204.07,204.63,204.06,204.61,70526.0,195.1931,195.7288,195.1836,195.7096,70526.0
2023-06-29 15:30:00,204.65,204.86,204.36,204.72,196934.0,195.7479,195.9488,195.4705,195.8148,196934.0
2023-06-30 09:30:00,205.57,206.62,203.97,204.74,206397.0,196.6279,197.6322,195.0975,195.834,206397.0
2023-06-30 10:00:00,204.89,205.5,204.45,204.69,92207.0,195.9775,196.5609,195.5566,195.7862,92207.0
2023-06-30 10:30:00,204.73,204.76,203.36,204.04,67407.0,195.8244,195.8531,194.514,195.1644,67407.0
2023-06-30 11:00:00,204.1,204.48,203.99,204.21,56334.0,195.2218,195.5853,195.1166,195.327,56334.0
2023-06-30 11:30:00,204.2,204.2,203.55,203.76,40110.0,195.3175,195.3175,194.6957,194.8966,40110.0
2023-06-30 12:00:00,203.76,204.38,203.48,204.35,48186.0,194.8966,195.4896,194.6288,195.4609,48186.0
2023-06-30 12:30:00,204.39,204.78,204.36,204.7,59334.0,195.4992,195.8722,195.4705,195.7957,59334.0
2023-06-30 13:00:00,204.65,205.0,204.65,204.79,36583.0,195.7479,196.0827,195.7479,195.8818,36583.0
2023-06-30 13:30:00,204.82,205.06,204.65,204.97,35733.0,195.9105,196.1401,195.7479,196.054,35733.0
2023-06-30 14:00:00,204.98,205.11,204.79,204.97,37158.0,196.0635,196.1879,195.8818,196.054,37158.0
2023-06-30 14:30:00,204.99,205.1,204.76,204.9,51748.0,196.0731,196.1783,195.8531,195.987,51748.0
2023-06-30 15:00:00,204.94,205.28,204.86,205.1,50462.0,196.0253,196.3505,195.9488,196.1783,50462.0
2023-06-30 15:30:00,205.1,205.13,204.48,204.48,276076.0,196.1783,196.207,195.5853,195.5853,276076.0
2023-07-03 09:30:00,203.25,204.44,202.06,204.18,77968.0,194.4088,195.547,193.2706,195.2983,77968.0
2023-07-03 10:00:00,204.29,205.31,204.15,205.29,75598.0,195.4036,196.3792,195.2696,196.3601,75598.0
2023-07-03 10:30:00,205.3,206.28,205.17,206.23,72060.0,196.3696,197.307,196.2453,197.2592,72060.0
2023-07-03 11:00:00,206.25,207.11,206.18,206.66,101782.0,197.2783,198.1009,197.2113,197.6705,101782.0
2023-07-03 11:30:00,206.64,207.04,206.46,206.72,84383.0,197.6513,198.0339,197.4792,197.7278,84383.0
2023-07-03 12:00:00,206.75,206.78,206.07,206.42,53017.0,197.7565,197.7852,197.1061,197.4409,53017.0
2023-07-03 12:30:00,206.45,206.63,206.02,206.03,98491.0,197.4696,197.6418,197.0583,197.0679,98491.0
2023-07-05 09:30:00,204.64,205.79,204.42,205.3,112510.0,195.7383,196.8383,195.5279,196.3696,112510.0
2023-07-05 10:00:00,205.39,205.46,204.42,204.5,68108.0,196.4557,196.5227,195.5279,195.6044,68108.0
2023-07-05 10:30:00,204.59,204.59,203.81,204.39,63987.0,195.6905,195.6905,194.9444,195.4992,63987.0
2023-07-05 11:00:00,204.52,204.97,204.33,204.95,39853.0,195.6235,196.054,195.4418,196.0348,39853.0
2023-07-05 11:30:00,204.92,205.05,204.28,204.58,43877.0,196.0061,196.1305,195.394,195.6809,43877.0
2023-07-05 12:00:00,204.55,204.86,204.42,204.54,47588.0,195.6522,195.9488,195.5279,195.6427,47588.0
2023-07-05 12:30:00,204.56,204.94,204.49,204.79,84258.0,195.6618,196.0253,195.5949,195.8818,84258.0
2023-07-05 13:00:00,204.79,204.79,204.22,204.36,67999.0,195.8818,195.8818,195.3366,195.4705,67999.0
2023-07-05 13:30:00,204.35,204.49,204.02,204.23,42121.0,195.4609,195.5949,195.1453,195.3462,42121.0
2023-07-05 14:00:00,204.23,204.45,203.48,203.64,38540.0,195.3462,195.5566,194.6288,194.7818,38540.0
2023-07-05 14:30:00,203.69,203.97,203.59,203.92,28012.0,194.8297,195.0975,194.734,195.0496,28012.0
2023-07-05 15:00:00,203.93,204.06,203.73,204.05,45217.0,195.0592,195.1836,194.8679,195.174,45217.0
2023-07-05 15:30:00,204.07,204.28,203.91,203.95,194140.0,195.1931,195.394,195.0401,195.0783,194140.0
2023-07-06 09:30:00,202.03,203.01,201.36,202.5,76710.0,193.2419,194.1792,192.601,193.6914,76710.0
2023-07-06 10:00:00,202.37,202.6,201.04,201.12,46102.0,193.5671,193.7871,192.2949,192.3714,46102.0
2023-07-06 10:30:00,201.06,201.14,200.6,200.9,52137.0,192.3141,192.3906,191.8741,192.161,52137.0
2023-07-06 11:00:00,200.97,201.45,200.78,201.17,68351.0,192.228,192.6871,192.0462,192.4193,68351.0
2023-07-06 11:30:00,201.23,201.84,201.23,201.7,47053.0,192.4767,193.0601,192.4767,192.9262,47053.0
2023-07-06 12:00:00,201.8,202.14,201.76,202.03,27131.0,193.0219,193.3471,192.9836,193.2419,27131.0
2023-07-06 12:30:00,202.01,202.18,201.68,202.03,37641.0,193.2227,193.3853,192.9071,193.2419,37641.0
2023-07-06 13:00:00,202.0,202.34,201.99,202.19,31083.0,193.2132,193.5384,193.2036,193.3949,31083.0
2023-07-06 13:30:00,202.19,202.41,201.87,202.09,26313.0,193.3949,193.6053,193.0888,193.2992,26313.0
2023-07-06 14:00:00,202.1,202.24,201.98,202.12,35315.0,193.3088,193.4427,193.194,193.3279,35315.0
2023-07-06 14:30:00,202.13,202.53,202.12,202.53,30494.0,193.3375,193.7201,193.3279,193.7201,30494.0
2023-07-06 15:00:00,202.53,202.77,202.34,202.59,49132.0,193.7201,193.9497,193.5384,193.7775,49132.0
2023-07-06 15:30:00,202.59,202.74,202.16,202.52,207595.0,193.7775,193.921,193.3662,193.7105,207595.0
2023-07-07 09:30:00,201.07,202.5,200.5,202.13,140113.0,192.3236,193.6914,191.7784,193.3375,140113.0
2023-07-07 10:00:00,202.13,202.51,201.6,202.42,92595.0,193.3375,193.701,192.8306,193.6149,92595.0
2023-07-07 10:30:00,202.45,202.71,202.26,202.56,125101.0,193.6436,193.8923,193.4619,193.7488,125101.0
2023-07-07 11:00:00,202.57,202.99,202.5,202.89,142920.0,193.7584,194.1601,193.6914,194.0645,142920.0
2023-07-07 11:30:00,202.83,203.16,202.75,202.85,115659.0,194.0071,194.3227,193.9305,194.0262,115659.0
2023-07-07 12:00:00,202.88,203.53,202.88,203.53,41087.0,194.0549,194.6766,194.0549,194.6766,41087.0
2023-07-07 12:30:00,203.53,204.28,203.47,204.28,61483.0,194.6766,195.394,194.6192,195.394,61483.0
2023-07-07 13:00:00,204.31,204.41,203.87,203.89,47454.0,195.4227,195.5183,195.0018,195.021,47454.0
2023-07-07 13:30:00,203.86,204.2,203.61,203.97,50869.0,194.9923,195.3175,194.7531,195.0975,50869.0
2023-07-07 14:00:00,203.96,204.06,203.7,204.02,69314.0,195.0879,195.1836,194.8392,195.1453,69314.0
2023-07-07 14:30:00,204.03,204.34,203.98,204.24,60925.0,195.1549,195.4514,195.107,195.3557,60925.0
2023-07-07 15:00:00,204.27,204.27,203.64,203.86,43586.0,195.3844,195.3844,194.7818,194.9923,43586.0
2023-07-07 15:30:00,203.84,204.02,202.69,202.84,186323.0,194.9731,195.1453,193.8732,194.0166,186323.0
2023-07-10 09:30:00,202.66,205.42,202.43,205.11,179648.0,193.8445,196.4844,193.6245,196.1879,179648.0
2023-07-10 10:00:00,205.04,205.29,203.67,203.74,95113.0,196.1209,196.3601,194.8105,194.8775,95113.0
2023-07-10 10:30:00,203.78,204.02,203.49,204.02,58880.0,194.9157,195.1453,194.6384,195.1453,58880.0
2023-07-10 11:00:00,204.14,204.23,203.71,204.1,39163.0,195.2601,195.3462,194.8488,195.2218,39163.0
2023-07-10 11:30:00,204.1,204.2,203.57,204.04,44015.0,195.2218,195.3175,194.7149,195.1644,44015.0
2023-07-10 12:00:00,204.03,204.58,203.93,204.33,45751.0,195.1549,195.6809,195.0592,195.4418,45751.0
2023-07-10 12:30:00,204.35,204.39,203.62,203.82,52810.0,195.4609,195.4992,194.7627,194.954,52810.0
2023-07-10 13:00:00,203.83,204.13,203.74,204.0,36486.0,194.9636,195.2505,194.8775,195.1262,36486.0
2023-07-10 13:30:00,204.04,204.39,203.85,204.08,28488.0,195.1644,195.4992,194.9827,195.2027,28488.0
2023-07-10 14:00:00,204.12,204.25,203.81,204.25,42117.0,195.2409,195.3653,194.9444,195.3653,42117.0
2023-07-10 14:30:00,204.25,204.31,204.0,204.22,30565.0,195.3653,195.4227,195.1262,195.3366,30565.0
2023-07-10 15:00:00,204.26,204.74,204.21,204.58,46427.0,195.3749,195.834,195.327,195.6809,46427.0
2023-07-10 15:30:00,204.58,204.89,204.37,204.89,209819.0,195.6809,195.9775,195.4801,195.9775,209819.0
2023-07-11 09:30:00,206.0,206.91,205.65,206.64,207083.0,197.0392,197.9096,196.7044,197.6513,207083.0
2023-07-11 10:00:00,206.65,206.83,205.43,205.43,168151.0,197.6609,197.8331,196.494,196.494,168151.0
2023-07-11 10:30:00,205.4,205.93,205.02,205.87,73754.0,196.4653,196.9722,196.1018,196.9148,73754.0
2023-07-11 11:00:00,205.89,206.39,205.77,206.31,51191.0,196.934,197.4122,196.8192,197.3357,51191.0
2023-07-11 11:30:00,206.27,206.6,206.11,206.51,49600.0,197.2974,197.6131,197.1444,197.527,49600.0
2023-07-11 12:00:00,206.52,206.55,205.91,206.17,35089.0,197.5365,197.5652,196.9531,197.2018,35089.0
2023-07-11 12:30:00,206.14,206.28,206.01,206.22,37603.0,197.1731,197.307,197.0487,197.2496,37603.0
2023-07-11 13:00:00,206.24,206.57,206.07,206.49,142555.0,197.2687,197.5844,197.1061,197.5079,142555.0
2023-07-11 13:30:00,206.51,206.77,206.38,206.57,45539.0,197.527,197.7757,197.4026,197.5844,45539.0
2023-07-11 14:00:00,206.56,206.74,206.34,206.62,41186.0,197.5748,197.747,197.3644,197.6322,41186.0
2023-07-11 14:30:00,206.63,206.95,206.49,206.92,37957.0,197.6418,197.9478,197.5079,197.9191,37957.0
2023-07-11 15:00:00,206.94,207.19,206.6,206.97,113069.0,197.9383,198.1774,197.6131,197.967,113069.0
2023-07-11 15:30:00,206.98,207.18,206.38,206.79,211809.0,197.9765,198.1678,197.4026,197.7948,211809.0
2023-07-12 09:30:00,208.07,208.07,206.0,206.89,172993.0,199.0191,199.0191,197.0392,197.8905,172993.0
2023-07-12 10:00:00,206.97,207.71,206.57,207.69,143031.0,197.967,198.6748,197.5844,198.6557,143031.0
2023-07-12 10:30:00,207.65,209.54,207.52,209.53,187356.0,198.6174,200.4252,198.493,200.4156,187356.0
2023-07-12 11:00:00,209.55,210.62,209.31,209.31,334948.0,200.4347,201.4582,200.2052,200.2052,334948.0
2023-07-12 11:30:00,209.31,209.34,208.1,208.19,122487.0,200.2052,200.2339,199.0478,199.1339,122487.0
2023-07-12 12:00:00,208.19,208.53,207.96,208.41,74208.0,199.1339,199.4591,198.9139,199.3443,74208.0
2023-07-12 12:30:00,208.36,209.27,208.32,209.03,99410.0,199.2965,200.1669,199.2582,199.9374,99410.0
2023-07-12 13:00:00,209.03,209.55,208.46,208.93,111095.0,199.9374,200.4347,199.3922,199.8417,111095.0
2023-07-12 13:30:00,208.92,209.17,208.75,209.17,52804.0,199.8322,200.0713,199.6695,200.0713,52804.0
2023-07-12 14:00:00,209.14,209.89,209.06,209.67,104608.0,200.0426,200.76,199.9661,200.5495,104608.0
2023-07-12 14:30:00,209.66,209.72,209.18,209.41,64661.0,200.54,200.5974,200.0808,200.3008,64661.0
2023-07-12 15:00:00,209.39,209.52,208.8,209.1,78428.0,200.2817,200.4061,199.7174,200.0043,78428.0
2023-07-12 15:30:00,209.04,209.55,208.68,209.0,314032.0,199.9469,200.4347,199.6026,199.9087,314032.0
2023-07-13 09:30:00,209.43,209.79,208.59,208.95,93766.0,200.32,200.6643,199.5165,199.8608,93766.0
2023-07-13 10:00:00,208.94,209.57,208.57,209.47,60265.0,199.8513,200.4539,199.4974,200.3582,60265.0
2023-07-13 10:30:00,209.46,209.85,209.21,209.66,76792.0,200.3487,200.7217,200.1095,200.54,76792.0
2023-07-13 11:00:00,209.62,209.71,209.37,209.51,46010.0,200.5017,200.5878,200.2626,200.3965,46010.0
2023-07-13 11:30:00,209.5,209.88,209.26,209.88,62095.0,200.3869,200.7504,200.1574,200.7504,62095.0
2023-07-13 12:00:00,209.87,210.36,209.77,209.97,91645.0,200.7408,201.2095,200.6452,200.8365,91645.0
2023-07-13 12:30:00,210.02,210.33,209.95,210.04,43266.0,200.8843,201.1808,200.8173,200.9034,43266.0
2023-07-13 13:00:00,210.04,210.17,209.59,209.96,52086.0,200.9034,201.0278,200.473,200.8269,52086.0
2023-07-13 13:30:00,210.02,210.38,209.98,210.37,51472.0,200.8843,201.2286,200.846,201.2191,51472.0
2023-07-13 14:00:00,210.38,210.81,210.37,210.46,79283.0,201.2286,201.6399,201.2191,201.3052,79283.0
2023-07-13 14:30:00,210.43,210.59,210.14,210.29,91421.0,201.2765,201.4295,200.9991,201.1426,91421.0
2023-07-13 15:00:00,210.28,210.39,210.0,210.31,114329.0,201.133,201.2382,200.8652,201.1617,114329.0
2023-07-13 15:30:00,210.32,210.92,210.21,210.62,337917.0,201.1713,201.7452,201.066,201.4582,337917.0
2023-07-14 09:30:00,210.37,211.66,210.18,210.88,73118.0,201.2191,202.453,201.0373,201.7069,73118.0
2023-07-14 10:00:00,210.83,211.2,210.3,210.36,74624.0,201.6591,202.013,201.1521,201.2095,74624.0
2023-07-14 10:30:00,210.33,210.74,209.87,210.67,39049.0,201.1808,201.573,200.7408,201.506,39049.0
2023-07-14 11:00:00,210.74,210.82,210.19,210.57,40050.0,201.573,201.6495,201.0469,201.4104,40050.0
2023-07-14 11:30:00,210.6,210.9,210.12,210.47,30327.0,201.4391,201.726,200.98,201.3147,30327.0
2023-07-14 12:00:00,210.57,210.6,210.04,210.38,34509.0,201.4104,201.4391,200.9034,201.2286,34509.0
2023-07-14 12:30:00,210.37,211.06,210.28,210.93,54908.0,201.2191,201.8791,201.133,201.7547,54908.0
2023-07-14 13:00:00,210.93,211.09,210.56,210.75,41419.0,201.7547,201.9078,201.4008,201.5825,41419.0
2023-07-14 13:30:00,210.79,211.03,210.67,210.86,32008.0,201.6208,201.8504,201.506,201.6878,32008.0
2023-07-14 14:00:00,210.88,211.14,210.82,211.12,39105.0,201.7069,201.9556,201.6495,201.9365,39105.0
2023-07-14 14:30:00,211.17,211.23,210.82,210.98,53354.0,201.9843,202.0417,201.6495,201.8025,53354.0
2023-07-14 15:00:00,210.96,211.25,210.63,211.07,52078.0,201.7834,202.0608,201.4678,201.8886,52078.0
2023-07-14 15:30:00,211.1,211.22,210.44,211.05,154274.0,201.9173,202.0321,201.286,201.8695,154274.0
2023-07-17 09:30:00,210.56,210.76,209.14,210.34,63577.0,201.4008,201.5921,200.0426,201.1904,63577.0
2023-07-17 10:00:00,210.42,210.83,209.8,210.04,52506.0,201.2669,201.6591,200.6739,200.9034,52506.0
2023-07-17 10:30:00,209.97,209.97,209.09,209.65,93937.0,200.8365,200.8365,199.9948,200.5304,93937.0
2023-07-17 11:00:00,209.68,209.9,209.38,209.62,37399.0,200.5591,200.7695,200.2721,200.5017,37399.0
2023-07-17 11:30:00,209.55,209.8,209.19,209.7,40153.0,200.4347,200.6739,200.0904,200.5782,40153.0
2023-07-17 12:00:00,209.69,209.75,209.43,209.48,49317.0,200.5687,200.626,200.32,200.3678,49317.0
2023-07-17 12:30:00,209.45,209.88,209.38,209.86,30478.0,200.3391,200.7504,200.2721,200.7313,30478.0
2023-07-17 13:00:00,209.85,209.88,209.44,209.78,33925.0,200.7217,200.7504,200.3295,200.6547,33925.0
2023-07-17 13:30:00,209.76,210.22,209.73,209.99,38259.0,200.6356,201.0756,200.6069,200.8556,38259.0
2023-07-17 14:00:00,209.98,210.03,209.66,209.82,39153.0,200.846,200.8939,200.54,200.693,39153.0
2023-07-17 14:30:00,209.77,210.01,209.69,209.69,44345.0,200.6452,200.8747,200.5687,200.5687,44345.0
2023-07-17 15:00:00,209.68,210.41,209.63,210.05,53413.0,200.5591,201.2573,200.5113,200.913,53413.0
2023-07-17 15:30:00,210.07,210.47,209.78,209.86,163066.0,200.9321,201.3147,200.6547,200.7313,163066.0
2023-07-18 09:30:00,209.46,212.39,209.1,212.03,132266.0,200.3487,203.1512,200.0043,202.8069,132266.0
2023-07-18 10:00:00,212.09,212.83,212.02,212.5,67622.0,202.8643,203.5721,202.7973,203.2564,67622.0
2023-07-18 10:30:00,212.56,212.62,212.03,212.62,34168.0,203.3138,203.3712,202.8069,203.3712,34168.0
2023-07-18 11:00:00,212.59,212.84,212.4,212.56,48299.0,203.3425,203.5816,203.1608,203.3138,48299.0
2023-07-18 11:30:00,212.55,212.68,211.78,212.63,72645.0,203.3042,203.4286,202.5677,203.3808,72645.0
2023-07-18 12:00:00,212.65,212.75,211.76,212.01,58195.0,203.3999,203.4955,202.5486,202.7877,58195.0
2023-07-18 12:30:00,211.97,212.29,211.75,212.24,40090.0,202.7495,203.0556,202.539,203.0077,40090.0
2023-07-18 13:00:00,212.25,212.35,211.92,212.16,30993.0,203.0173,203.1129,202.7017,202.9312,30993.0
2023-07-18 13:30:00,212.21,212.43,211.97,212.16,37355.0,202.979,203.1895,202.7495,202.9312,37355.0
2023-07-18 14:00:00,212.2,212.51,212.12,212.51,56569.0,202.9695,203.266,202.893,203.266,56569.0
2023-07-18 14:30:00,212.55,212.7,212.15,212.45,66420.0,203.3042,203.4477,202.9216,203.2086,66420.0
2023-07-18 15:00:00,212.49,213.0,212.41,212.94,73797.0,203.2469,203.7347,203.1703,203.6773,73797.0
2023-07-18 15:30:00,212.89,212.94,212.34,212.65,226920.0,203.6295,203.6773,203.1034,203.3999,226920.0
2023-07-19 09:30:00,212.86,214.25,212.5,213.9,98188.0,203.6008,204.9303,203.2564,204.5955,98188.0
2023-07-19 10:00:00,214.0,214.86,213.91,214.02,145356.0,204.6912,205.5138,204.6051,204.7103,145356.0
2023-07-19 10:30:00,214.05,214.56,213.84,214.42,84717.0,204.739,205.2268,204.5381,205.0929,84717.0
2023-07-19 11:00:00,214.43,214.5,213.96,214.11,81378.0,205.1025,205.1694,204.6529,204.7964,81378.0
2023-07-19 11:30:00,214.15,214.74,213.99,214.66,43255.0,204.8346,205.399,204.6816,205.3225,43255.0
2023-07-19 12:00:00,214.72,214.95,214.23,214.67,63693.0,205.3799,205.5999,204.9112,205.332,63693.0
2023-07-19 12:30:00,214.61,214.96,214.35,214.92,41952.0,205.2746,205.6094,205.0259,205.5712,41952.0
2023-07-19 13:00:00,214.92,214.96,214.4,214.59,27392.0,205.5712,205.6094,205.0738,205.2555,27392.0
2023-07-19 13:30:00,214.61,214.64,214.09,214.35,57558.0,205.2746,205.3033,204.7773,205.0259,57558.0
2023-07-19 14:00:00,214.38,214.56,213.99,214.36,69999.0,205.0546,205.2268,204.6816,205.0355,69999.0
2023-07-19 14:30:00,214.37,215.0,214.37,214.88,58487.0,205.0451,205.6477,205.0451,205.5329,58487.0
2023-07-19 15:00:00,214.91,215.0,214.55,214.75,60095.0,205.5616,205.6477,205.2172,205.4086,60095.0
2023-07-19 15:30:00,214.76,215.0,214.23,214.24,250804.0,205.4181,205.6477,204.9112,204.9207,250804.0
2023-07-20 09:30:00,215.03,216.4,214.62,215.54,150799.0,205.6764,206.9868,205.2842,206.1642,150799.0
2023-07-20 10:00:00,215.52,216.76,215.39,216.58,70851.0,206.1451,207.3311,206.0207,207.1589,70851.0
2023-07-20 10:30:00,216.52,217.52,216.46,217.19,120894.0,207.1016,208.0581,207.0442,207.7424,120894.0
2023-07-20 11:00:00,217.25,217.62,216.64,216.9,107463.0,207.7998,208.1537,207.2163,207.465,107463.0
2023-07-20 11:30:00,216.96,217.16,216.48,216.62,60160.0,207.5224,207.7137,207.0633,207.1972,60160.0
2023-07-20 12:00:00,216.55,216.67,216.3,216.4,117131.0,207.1303,207.245,206.8911,206.9868,117131.0
2023-07-20 12:30:00,216.41,216.6,216.13,216.49,109035.0,206.9963,207.1781,206.7285,207.0729,109035.0
2023-07-20 13:00:00,216.48,216.5,216.08,216.46,146095.0,207.0633,207.0824,206.6807,207.0442,146095.0
2023-07-20 13:30:00,216.45,216.57,216.07,216.18,104723.0,207.0346,207.1494,206.6711,206.7763,104723.0
2023-07-20 14:00:00,216.15,216.65,215.87,215.88,135435.0,206.7477,207.2259,206.4798,206.4894,135435.0
2023-07-20 14:30:00,215.89,216.55,215.85,216.4,94956.0,206.499,207.1303,206.4607,206.9868,94956.0
2023-07-20 15:00:00,216.4,216.68,216.22,216.45,132802.0,206.9868,207.2546,206.8146,207.0346,132802.0
2023-07-20 15:30:00,216.47,216.89,216.34,216.81,433810.0,207.0537,207.4555,206.9294,207.3789,433810.0
2023-07-21 09:30:00,213.53,215.27,212.03,214.58,389534.0,204.2416,205.9059,202.8069,205.2459,389534.0
2023-07-21 10:00:00,214.55,214.9,214.18,214.5,111107.0,205.2172,205.552,204.8633,205.1694,111107.0
2023-07-21 10:30:00,214.43,215.76,213.99,215.24,174557.0,205.1025,206.3746,204.6816,205.8772,174557.0
2023-07-21 11:00:00,215.21,215.54,214.98,215.28,125932.0,205.8485,206.1642,205.6285,205.9155,125932.0
2023-07-21 11:30:00,215.3,216.2,215.22,216.13,54623.0,205.9346,206.7955,205.8581,206.7285,54623.0
2023-07-21 12:00:00,216.17,216.39,215.87,216.0,81631.0,206.7668,206.9772,206.4798,206.6042,81631.0
2023-07-21 12:30:00,215.88,216.06,215.44,215.77,151047.0,206.4894,206.6616,206.0685,206.3842,151047.0
2023-07-21 13:00:00,215.73,216.06,215.52,216.01,84338.0,206.3459,206.6616,206.1451,206.6137,84338.0
2023-07-21 13:30:00,216.02,216.5,215.74,216.5,125147.0,206.6233,207.0824,206.3555,207.0824,125147.0
2023-07-21 14:00:00,216.51,216.77,216.21,216.74,112442.0,207.092,207.3407,206.805,207.312,112442.0
2023-07-21 14:30:00,216.75,217.06,216.58,216.76,78004.0,207.3216,207.6181,207.1589,207.3311,78004.0
2023-07-21 15:00:00,216.77,217.09,216.66,217.03,253152.0,207.3407,207.6468,207.2355,207.5894,253152.0
2023-07-21 15:30:00,217.06,217.27,216.37,216.76,703743.0,207.6181,207.8189,206.9581,207.3311,703743.0
2023-07-24 09:30:00,216.32,218.74,215.77,218.27,142479.0,206.9103,209.225,206.3842,208.7754,142479.0
2023-07-24 10:00:00,218.22,218.35,217.32,217.84,114317.0,208.7276,208.852,207.8668,208.3641,114317.0
2023-07-24 10:30:00,217.86,218.25,217.68,217.96,67700.0,208.3833,208.7563,208.2111,208.4789,67700.0
2023-07-24 11:00:00,217.96,217.99,217.28,217.63,96110.0,208.4789,208.5076,207.8285,208.1633,96110.0
2023-07-24 11:30:00,217.69,217.69,217.44,217.53,38771.0,208.2207,208.2207,207.9815,208.0676,38771.0
2023-07-24 12:00:00,217.54,217.8,217.41,217.73,50645.0,208.0772,208.3259,207.9528,208.2589,50645.0
2023-07-24 12:30:00,217.71,218.44,217.57,218.4,46084.0,208.2398,208.938,208.1059,208.8998,46084.0
2023-07-24 13:00:00,218.4,218.94,218.36,218.88,59711.0,208.8998,209.4163,208.8615,209.3589,59711.0
2023-07-24 13:30:00,218.9,219.1,218.54,218.68,46112.0,209.378,209.5693,209.0337,209.1676,46112.0
2023-07-24 14:00:00,218.73,218.95,218.22,218.22,57446.0,209.2154,209.4259,208.7276,208.7276,57446.0
2023-07-24 14:30:00,218.21,218.21,217.62,217.81,61134.0,208.718,208.718,208.1537,208.3354,61134.0
2023-07-24 15:00:00,217.81,217.86,217.24,217.28,71529.0,208.3354,208.3833,207.7902,207.8285,71529.0
2023-07-24 15:30:00,217.26,217.51,216.87,216.9,291650.0,207.8094,208.0485,207.4363,207.465,291650.0
2023-07-25 09:30:00,216.29,217.33,215.6,216.73,144810.0,206.8816,207.8763,206.2216,207.3024,144810.0
2023-07-25 10:00:00,216.67,217.11,216.54,216.89,80775.0,207.245,207.6659,207.1207,207.4555,80775.0
2023-07-25 10:30:00,216.84,217.43,216.75,217.11,88499.0,207.4076,207.972,207.3216,207.6659,88499.0
2023-07-25 11:00:00,217.1,217.18,216.54,217.14,72424.0,207.6563,207.7328,207.1207,207.6946,72424.0
2023-07-25 11:30:00,217.17,217.45,216.9,217.02,67018.0,207.7233,207.9911,207.465,207.5798,67018.0
2023-07-25 12:00:00,217.01,217.18,216.72,217.0,52916.0,207.5702,207.7328,207.2929,207.5607,52916.0
2023-07-25 12:30:00,217.02,217.02,215.89,216.18,110027.0,207.5798,207.5798,206.499,206.7763,110027.0
2023-07-25 13:00:00,216.21,216.24,215.4,215.95,154355.0,206.805,206.8337,206.0303,206.5564,154355.0
2023-07-25 13:30:00,215.93,216.41,215.92,215.98,76483.0,206.5372,206.9963,206.5277,206.585,76483.0
2023-07-25 14:00:00,215.96,216.56,215.69,216.53,105668.0,206.5659,207.1398,206.3077,207.1111,105668.0
2023-07-25 14:30:00,216.53,216.57,215.48,215.57,82274.0,207.1111,207.1494,206.1068,206.1929,82274.0
2023-07-25 15:00:00,215.59,215.77,215.27,215.72,104998.0,206.212,206.3842,205.9059,206.3364,104998.0
2023-07-25 15:30:00,215.7,215.79,214.75,215.54,369447.0,206.3172,206.4033,205.4086,206.1642,369447.0
2023-07-26 09:30:00,236.83,240.41,233.38,238.91,2191298.0,226.5281,229.9524,223.2282,228.5176,2191298.0
2023-07-26 10:00:00,238.88,240.48,238.11,239.66,1083733.0,228.4889,230.0193,227.7524,229.235,1083733.0
2023-07-26 10:30:00,239.65,239.85,235.54,237.21,1576278.0,229.2254,229.4167,225.2942,226.8916,1576278.0
2023-07-26 11:00:00,237.13,238.2,236.38,236.78,457038.0,226.815,227.8385,226.0977,226.4803,457038.0
2023-07-26 11:30:00,236.84,238.0,236.5,237.86,305153.0,226.5377,227.6472,226.2124,227.5133,305153.0
2023-07-26 12:00:00,237.86,238.0,236.89,237.25,390530.0,227.5133,227.6472,226.5855,226.9298,390530.0
2023-07-26 12:30:00,237.25,237.96,235.81,237.63,481395.0,226.9298,227.6089,225.5525,227.2933,481395.0
2023-07-26 13:00:00,237.63,238.24,236.39,236.95,433590.0,227.2933,227.8768,226.1072,226.6429,433590.0
2023-07-26 13:30:00,236.94,237.09,235.74,236.25,618592.0,226.6333,226.7768,225.4855,225.9733,618592.0
2023-07-26 14:00:00,236.45,236.56,235.05,236.04,454427.0,226.1646,226.2698,224.8255,225.7725,454427.0
2023-07-26 14:30:00,235.99,236.31,235.5,235.5,446577.0,225.7246,226.0307,225.2559,225.2559,446577.0
2023-07-26 15:00:00,235.54,236.21,234.43,235.81,497639.0,225.2942,225.9351,224.2325,225.5525,497639.0
2023-07-26 15:30:00,235.8,238.08,235.68,238.06,1110059.0,225.5429,227.7237,225.4281,227.7046,1110059.0
2023-07-27 09:30:00,235.45,236.39,233.01,234.3,433798.0,225.2081,226.1072,222.8743,224.1081,433798.0
2023-07-27 10:00:00,234.32,234.32,232.67,233.96,317421.0,224.1273,224.1273,222.549,223.7829,317421.0
2023-07-27 10:30:00,233.86,233.99,232.11,232.16,268708.0,223.6873,223.8116,222.0134,222.0612,268708.0
2023-07-27 11:00:00,232.15,233.13,231.44,232.83,220314.0,222.0517,222.989,221.3725,222.7021,220314.0
2023-07-27 11:30:00,232.87,233.11,231.95,231.99,148371.0,222.7403,222.9699,221.8604,221.8986,148371.0
2023-07-27 12:00:00,231.96,232.71,231.48,232.39,230173.0,221.8699,222.5873,221.4108,222.2812,230173.0
2023-07-27 12:30:00,232.41,232.54,231.42,232.42,208445.0,222.3004,222.4247,221.3534,222.3099,208445.0
2023-07-27 13:00:00,232.42,232.76,231.16,231.17,180964.0,222.3099,222.6351,221.1047,221.1143,180964.0
2023-07-27 13:30:00,231.12,231.58,230.4,230.9,173517.0,221.0665,221.5065,220.3778,220.856,173517.0
2023-07-27 14:00:00,230.95,232.16,230.92,231.83,124035.0,220.9039,222.0612,220.8752,221.7456,124035.0
2023-07-27 14:30:00,231.83,232.09,231.41,231.86,123626.0,221.7456,221.9943,221.3439,221.7743,123626.0
2023-07-27 15:00:00,231.82,232.32,231.27,231.76,228113.0,221.736,222.2143,221.2099,221.6786,228113.0
2023-07-27 15:30:00,231.76,232.33,231.54,232.09,742773.0,221.6786,222.2238,221.4682,221.9943,742773.0
2023-07-28 09:30:00,231.86,232.46,230.25,230.83,360541.0,221.7743,222.3482,220.2343,220.7891,360541.0
2023-07-28 10:00:00,230.76,231.54,230.42,231.31,222766.0,220.7221,221.4682,220.3969,221.2482,222766.0
2023-07-28 10:30:00,231.26,234.18,230.89,233.76,179467.0,221.2004,223.9934,220.8465,223.5916,179467.0
2023-07-28 11:00:00,233.52,234.43,232.76,234.3,87014.0,223.3621,224.2325,222.6351,224.1081,87014.0
2023-07-28 11:30:00,234.32,235.25,234.11,234.91,61714.0,224.1273,225.0168,223.9264,224.6916,61714.0
2023-07-28 12:00:00,235.04,235.04,233.63,234.39,93255.0,224.816,224.816,223.4673,224.1942,93255.0
2023-07-28 12:30:00,234.33,234.37,233.83,233.83,81764.0,224.1368,224.1751,223.6586,223.6586,81764.0
2023-07-28 13:00:00,233.84,234.12,233.37,233.79,44398.0,223.6682,223.936,223.2186,223.6203,44398.0
2023-07-28 13:30:00,233.74,233.85,233.03,233.47,56444.0,223.5725,223.6777,222.8934,223.3142,56444.0
2023-07-28 14:00:00,233.5,233.91,233.17,233.91,59801.0,223.3429,223.7351,223.0273,223.7351,59801.0
2023-07-28 14:30:00,233.97,234.04,233.49,233.69,88534.0,223.7925,223.8595,223.3334,223.5247,88534.0
2023-07-28 15:00:00,233.68,233.91,232.81,232.87,132881.0,223.5151,223.7351,222.683,222.7403,132881.0
2023-07-28 15:30:00,232.82,233.11,232.46,232.83,315052.0,222.6925,222.9699,222.3482,222.7021,315052.0
2023-07-31 09:30:00,232.73,233.69,231.11,232.68,152118.0,222.6064,223.5247,221.0569,222.5586,152118.0
2023-07-31 10:00:00,232.68,234.17,232.52,233.98,162834.0,222.5586,223.9838,222.4056,223.8021,162834.0
2023-07-31 10:30:00,234.01,234.54,233.46,234.23,131744.0,223.8308,224.3377,223.3047,224.0412,131744.0
2023-07-31 11:00:00,234.27,234.27,233.07,233.36,83268.0,224.0794,224.0794,222.9316,223.209,83268.0
2023-07-31 11:30:00,233.34,233.68,232.65,232.84,80166.0,223.1899,223.5151,222.5299,222.7116,80166.0
2023-07-31 12:00:00,232.84,232.87,232.32,232.51,92559.0,222.7116,222.7403,222.2143,222.396,92559.0
2023-07-31 12:30:00,232.43,232.46,231.9,231.97,55435.0,222.3195,222.3482,221.8125,221.8795,55435.0
2023-07-31 13:00:00,232.0,232.0,230.9,231.13,66603.0,221.9082,221.9082,220.856,221.076,66603.0
2023-07-31 13:30:00,231.1,231.31,230.62,230.87,61959.0,221.0473,221.2482,220.5882,220.8273,61959.0
2023-07-31 14:00:00,230.97,231.15,230.45,230.64,103397.0,220.923,221.0952,220.4256,220.6073,103397.0
2023-07-31 14:30:00,230.62,231.32,230.58,231.25,120904.0,220.5882,221.2578,220.55,221.1908,120904.0
2023-07-31 15:00:00,231.26,231.33,230.42,231.09,137927.0,221.2004,221.2673,220.3969,221.0378,137927.0
2023-07-31 15:30:00,231.13,232.08,230.69,232.05,337272.0,221.076,221.9847,220.6552,221.956,337272.0
2023-08-01 09:30:00,231.49,232.0,230.62,231.71,162725.0,221.4204,221.9082,220.5882,221.6308,162725.0
2023-08-01 10:00:00,231.63,232.16,231.11,231.37,122235.0,221.5543,222.0612,221.0569,221.3056,122235.0
2023-08-01 10:30:00,231.39,231.5,230.89,230.9,50176.0,221.3247,221.4299,220.8465,220.856,50176.0
2023-08-01 11:00:00,230.92,231.38,230.1,230.55,111792.0,220.8752,221.3152,220.0908,220.5213,111792.0
2023-08-01 11:30:00,230.59,230.8,230.3,230.43,62380.0,220.5595,220.7604,220.2821,220.4065,62380.0
2023-08-01 12:00:00,230.48,230.7,229.96,230.14,76774.0,220.4543,220.6647,219.9569,220.1291,76774.0
2023-08-01 12:30:00,230.18,230.25,229.13,229.78,69362.0,220.1674,220.2343,219.163,219.7848,69362.0
2023-08-01 13:00:00,229.75,230.23,229.46,230.2,120509.0,219.7561,220.2152,219.4787,220.1865,120509.0
2023-08-01 13:30:00,230.19,230.45,229.86,230.39,51357.0,220.1769,220.4256,219.8613,220.3682,51357.0
2023-08-01 14:00:00,230.45,230.89,230.39,230.46,162263.0,220.4256,220.8465,220.3682,220.4352,162263.0
2023-08-01 14:30:00,230.44,230.68,230.11,230.55,113555.0,220.416,220.6456,220.1004,220.5213,113555.0
2023-08-01 15:00:00,230.53,230.92,230.43,230.78,196262.0,220.5021,220.8752,220.4065,220.7413,196262.0
2023-08-01 15:30:00,230.79,231.57,230.61,231.51,493088.0,220.7508,221.4969,220.5787,221.4395,493088.0
2023-08-02 09:30:00,231.15,232.45,230.29,232.38,187735.0,221.0952,222.3386,220.2726,222.2717,187735.0
2023-08-02 10:00:00,232.42,232.42,231.06,231.67,94516.0,222.3099,222.3099,221.0091,221.5925,94516.0
2023-08-02 10:30:00,231.57,231.71,230.74,231.32,105663.0,221.4969,221.6308,220.703,221.2578,105663.0
2023-08-02 11:00:00,231.36,231.94,231.21,231.87,85819.0,221.296,221.8508,221.1526,221.7838,85819.0
2023-08-02 11:30:00,231.89,232.0,231.01,231.01,51882.0,221.803,221.9082,220.9613,220.9613,51882.0
2023-08-02 12:00:00,231.02,231.18,230.59,230.87,120701.0,220.9708,221.1239,220.5595,220.8273,120701.0
2023-08-02 12:30:00,230.83,231.2,230.7,231.04,56424.0,220.7891,221.143,220.6647,220.9899,56424.0
2023-08-02 13:00:00,231.0,231.0,230.44,230.82,69756.0,220.9517,220.9517,220.416,220.7795,69756.0
2023-08-02 13:30:00,230.8,231.05,230.05,230.27,70348.0,220.7604,220.9995,220.043,220.2534,70348.0
2023-08-02 14:00:00,230.25,230.49,229.9,230.47,95855.0,220.2343,220.4639,219.8995,220.4447,95855.0
2023-08-02 14:30:00,230.44,230.53,229.87,229.95,74594.0,220.416,220.5021,219.8708,219.9474,74594.0
2023-08-02 15:00:00,229.96,230.57,229.93,230.32,137334.0,219.9569,220.5404,219.9282,220.3013,137334.0
2023-08-02 15:30:00,230.34,230.81,230.11,230.2,402140.0,220.3204,220.77,220.1004,220.1865,402140.0
2023-08-03 09:30:00,229.59,229.87,228.55,229.37,92335.0,219.603,219.8708,218.6083,219.3926,92335.0
2023-08-03 10:00:00,229.42,230.95,229.39,230.25,110928.0,219.4404,220.9039,219.4117,220.2343,110928.0
2023-08-03 10:30:00,230.14,230.55,229.85,230.13,65000.0,220.1291,220.5213,219.8517,220.1195,65000.0
2023-08-03 11:00:00,230.11,230.79,229.98,230.63,75686.0,220.1004,220.7508,219.9761,220.5978,75686.0
2023-08-03 11:30:00,230.65,231.52,230.45,231.27,64103.0,220.6169,221.4491,220.4256,221.2099,64103.0
2023-08-03 12:00:00,231.27,231.39,230.92,231.22,48623.0,221.2099,221.3247,220.8752,221.1621,48623.0
2023-08-03 12:30:00,231.2,231.55,230.87,231.46,32018.0,221.143,221.4778,220.8273,221.3917,32018.0
2023-08-03 13:00:00,231.51,231.7,231.33,231.7,59555.0,221.4395,221.6212,221.2673,221.6212,59555.0
2023-08-03 13:30:00,231.69,231.73,231.29,231.35,60590.0,221.6117,221.6499,221.2291,221.2865,60590.0
2023-08-03 14:00:00,231.36,231.41,230.72,230.82,51618.0,221.296,221.3439,220.6839,220.7795,51618.0
2023-08-03 14:30:00,230.84,231.02,230.46,230.87,64657.0,220.7986,220.9708,220.4352,220.8273,64657.0
2023-08-03 15:00:00,230.84,230.87,230.42,230.58,40623.0,220.7986,220.8273,220.3969,220.55,40623.0
2023-08-03 15:30:00,230.55,230.7,229.79,229.8,248509.0,220.5213,220.6647,219.7943,219.8039,248509.0
2023-08-04 09:30:00,230.52,232.82,229.17,231.0,210044.0,220.4926,222.6925,219.2013,220.9517,210044.0
2023-08-04 10:00:00,231.02,231.14,229.03,229.4,238079.0,220.9708,221.0856,219.0674,219.4213,238079.0
2023-08-04 10:30:00,229.5,230.25,229.07,229.53,124699.0,219.5169,220.2343,219.1056,219.5456,124699.0
2023-08-04 11:00:00,229.59,229.85,229.22,229.44,102888.0,219.603,219.8517,219.2491,219.4595,102888.0
2023-08-04 11:30:00,229.49,229.55,229.1,229.27,113073.0,219.5074,219.5648,219.1343,219.2969,113073.0
2023-08-04 12:00:00,229.25,230.03,229.0,229.97,85771.0,219.2778,220.0239,219.0387,219.9665,85771.0
2023-08-04 12:30:00,229.95,230.13,229.5,229.8,76014.0,219.9474,220.1195,219.5169,219.8039,76014.0
2023-08-04 13:00:00,229.88,230.84,229.79,230.5,109781.0,219.8804,220.7986,219.7943,220.4734,109781.0
2023-08-04 13:30:00,230.54,230.74,230.04,230.22,111542.0,220.5117,220.703,220.0334,220.2056,111542.0
2023-08-04 14:00:00,230.25,230.25,228.75,228.94,137989.0,220.2343,220.2343,218.7996,218.9813,137989.0
2023-08-04 14:30:00,228.94,229.23,228.53,228.57,226567.0,218.9813,219.2587,218.5891,218.6274,226567.0
2023-08-04 15:00:00,228.52,228.95,228.26,228.79,144115.0,218.5796,218.9909,218.3309,218.8378,144115.0
2023-08-04 15:30:00,228.87,228.95,228.23,228.59,387765.0,218.9143,218.9909,218.3022,218.6465,387765.0
2023-08-07 09:30:00,230.31,230.76,228.6,230.59,217323.0,220.2917,220.7221,218.6561,220.5595,217323.0
2023-08-07 10:00:00,230.67,231.83,230.47,231.56,102400.0,220.636,221.7456,220.4447,221.4873,102400.0
2023-08-07 10:30:00,231.56,231.65,230.26,230.36,93778.0,221.4873,221.5734,220.2439,220.3395,93778.0
2023-08-07 11:00:00,230.33,230.65,229.81,229.92,114366.0,220.3108,220.6169,219.8135,219.9187,114366.0
2023-08-07 11:30:00,229.96,230.07,229.58,229.72,77597.0,219.9569,220.0621,219.5935,219.7274,77597.0
2023-08-07 12:00:00,229.71,229.75,229.17,229.32,62927.0,219.7178,219.7561,219.2013,219.3448,62927.0
2023-08-07 12:30:00,229.31,230.31,229.16,230.25,47993.0,219.3352,220.2917,219.1917,220.2343,47993.0
2023-08-07 13:00:00,230.28,230.6,230.1,230.33,58199.0,220.263,220.5691,220.0908,220.3108,58199.0
2023-08-07 13:30:00,230.32,230.78,230.24,230.67,34397.0,220.3013,220.7413,220.2247,220.636,34397.0
2023-08-07 14:00:00,230.64,230.7,229.79,229.91,43336.0,220.6073,220.6647,219.7943,219.9091,43336.0
2023-08-07 14:30:00,229.94,230.26,229.86,229.97,48983.0,219.9378,220.2439,219.8613,219.9665,48983.0
2023-08-07 15:00:00,230.0,230.12,229.74,229.79,52863.0,219.9952,220.11,219.7465,219.7943,52863.0
2023-08-07 15:30:00,229.79,230.03,229.31,229.71,266333.0,219.7943,220.0239,219.3352,219.7178,266333.0
2023-08-08 09:30:00,230.31,230.37,228.03,229.14,106016.0,220.2917,220.3491,218.1109,219.1726,106016.0
2023-08-08 10:00:00,229.05,229.36,227.69,227.79,232026.0,219.0865,219.383,217.7857,217.8813,232026.0
2023-08-08 10:30:00,227.73,228.25,227.54,227.66,89752.0,217.8239,218.3213,217.6422,217.757,89752.0
2023-08-08 11:00:00,227.63,227.66,226.37,226.93,56777.0,217.7283,217.757,216.5231,217.0587,56777.0
2023-08-08 11:30:00,226.92,227.41,226.83,227.21,49204.0,217.0492,217.5179,216.9631,217.3266,49204.0
2023-08-08 12:00:00,227.27,228.39,227.21,228.13,166172.0,217.3839,218.4552,217.3266,218.2065,166172.0
2023-08-08 12:30:00,228.16,228.3,227.77,228.11,109230.0,218.2352,218.3691,217.8622,218.1874,109230.0
2023-08-08 13:00:00,228.02,228.61,227.95,228.37,45547.0,218.1013,218.6657,218.0344,218.4361,45547.0
2023-08-08 13:30:00,228.42,228.66,228.37,228.5,69647.0,218.4839,218.7135,218.4361,218.5604,69647.0
2023-08-08 14:00:00,228.52,228.8,228.24,228.63,87562.0,218.5796,218.8474,218.3117,218.6848,87562.0
2023-08-08 14:30:00,228.63,228.96,228.45,228.89,84501.0,218.6848,219.0004,218.5126,218.9335,84501.0
2023-08-08 15:00:00,228.86,229.06,228.46,228.55,62431.0,218.9048,219.0961,218.5222,218.6083,62431.0
2023-08-08 15:30:00,228.55,229.09,228.45,228.58,280532.0,218.6083,219.1248,218.5126,218.637,280532.0
2023-08-09 09:30:00,227.25,228.63,226.76,228.32,193223.0,217.3648,218.6848,216.8961,218.3883,193223.0
2023-08-09 10:00:00,228.43,228.54,227.75,228.26,121560.0,218.4935,218.5987,217.8431,218.3309,121560.0
2023-08-09 10:30:00,228.24,229.08,228.07,228.67,92292.0,218.3117,219.1152,218.1491,218.723,92292.0
2023-08-09 11:00:00,228.72,229.36,228.5,228.77,73990.0,218.7709,219.383,218.5604,218.8187,73990.0
2023-08-09 11:30:00,228.77,229.19,228.05,228.33,168935.0,218.8187,219.2204,218.13,218.3978,168935.0
2023-08-09 12:00:00,228.33,228.55,227.93,228.49,124613.0,218.3978,218.6083,218.0152,218.5509,124613.0
2023-08-09 12:30:00,228.46,229.11,228.41,229.08,52437.0,218.5222,219.1439,218.4744,219.1152,52437.0
2023-08-09 13:00:00,229.08,229.81,228.99,229.3,69155.0,219.1152,219.8135,219.0291,219.3256,69155.0
2023-08-09 13:30:00,229.3,229.35,228.79,228.93,134875.0,219.3256,219.3735,218.8378,218.9717,134875.0
2023-08-09 14:00:00,228.93,229.38,228.89,229.12,48493.0,218.9717,219.4022,218.9335,219.1535,48493.0
2023-08-09 14:30:00,229.27,229.56,229.25,229.48,47298.0,219.2969,219.5743,219.2778,219.4978,47298.0
2023-08-09 15:00:00,229.44,229.5,229.15,229.28,70965.0,219.4595,219.5169,219.1822,219.3065,70965.0
2023-08-09 15:30:00,229.28,229.4,228.81,229.26,383578.0,219.3065,219.4213,218.857,219.2874,383578.0
2023-08-10 09:30:00,229.97,230.76,229.52,230.38,180383.0,219.9665,220.7221,219.5361,220.3587,180383.0
2023-08-10 10:00:00,230.44,230.8,230.37,230.77,94084.0,220.416,220.7604,220.3491,220.7317,94084.0
2023-08-10 10:30:00,230.82,230.99,230.07,230.56,63685.0,220.7795,220.9421,220.0621,220.5308,63685.0
2023-08-10 11:00:00,230.56,230.97,230.19,230.97,85327.0,220.5308,220.923,220.1769,220.923,85327.0
2023-08-10 11:30:00,230.97,231.32,230.2,231.27,170143.0,220.923,221.2578,220.1865,221.2099,170143.0
2023-08-10 12:00:00,231.29,231.34,230.37,230.7,194178.0,221.2291,221.2769,220.3491,220.6647,194178.0
2023-08-10 12:30:00,230.71,231.05,230.58,230.71,84044.0,220.6743,220.9995,220.55,220.6743,84044.0
2023-08-10 13:00:00,230.7,231.2,230.56,230.62,73932.0,220.6647,221.143,220.5308,220.5882,73932.0
2023-08-10 13:30:00,230.62,230.97,230.35,230.45,115134.0,220.5882,220.923,220.33,220.4256,115134.0
2023-08-10 14:00:00,230.48,231.19,230.45,230.91,74422.0,220.4543,221.1334,220.4256,220.8656,74422.0
2023-08-10 14:30:00,230.87,231.14,230.46,230.99,63671.0,220.8273,221.0856,220.4352,220.9421,63671.0
2023-08-10 15:00:00,231.0,231.02,230.2,230.31,88249.0,220.9517,220.9708,220.1865,220.2917,88249.0
2023-08-10 15:30:00,230.28,230.41,229.52,230.31,473202.0,220.263,220.3874,219.5361,220.2917,473202.0
2023-08-11 09:30:00,229.75,230.09,229.28,229.88,177698.0,219.7561,220.0813,219.3065,219.8804,177698.0
2023-08-11 10:00:00,229.92,230.57,229.81,230.51,54774.0,219.9187,220.5404,219.8135,220.483,54774.0
2023-08-11 10:30:00,230.54,230.99,230.29,230.35,76925.0,220.5117,220.9421,220.2726,220.33,76925.0
2023-08-11 11:00:00,230.3,230.36,229.82,229.98,61643.0,220.2821,220.3395,219.823,219.9761,61643.0
2023-08-11 11:30:00,229.91,230.14,229.63,230.08,59333.0,219.9091,220.1291,219.6413,220.0717,59333.0
2023-08-11 12:00:00,230.09,230.11,229.63,229.8,48569.0,220.0813,220.1004,219.6413,219.8039,48569.0
2023-08-11 12:30:00,229.79,230.06,229.73,229.82,66090.0,219.7943,220.0526,219.7369,219.823,66090.0
2023-08-11 13:00:00,229.86,230.44,229.77,230.26,73304.0,219.8613,220.416,219.7752,220.2439,73304.0
2023-08-11 13:30:00,230.32,230.43,229.72,229.87,55345.0,220.3013,220.4065,219.7274,219.8708,55345.0
2023-08-11 14:00:00,229.9,230.34,229.79,230.19,56549.0,219.8995,220.3204,219.7943,220.1769,56549.0
2023-08-11 14:30:00,230.16,230.26,229.89,229.9,55448.0,220.1482,220.2439,219.89,219.8995,55448.0
2023-08-11 15:00:00,229.9,230.17,229.52,229.99,89879.0,219.8995,220.1578,219.5361,219.9856,89879.0
2023-08-11 15:30:00,229.96,230.12,229.37,229.49,313114.0,219.9569,220.11,219.3926,219.5074,313114.0
2023-08-14 09:30:00,228.67,229.21,228.25,228.62,95390.0,218.723,219.2396,218.3213,218.6752,95390.0
2023-08-14 10:00:00,228.53,229.05,228.53,229.01,57816.0,218.5891,219.0865,218.5891,219.0483,57816.0
2023-08-14 10:30:00,228.99,229.21,228.82,229.16,94441.0,219.0291,219.2396,218.8665,219.1917,94441.0
2023-08-14 11:00:00,229.18,229.67,228.93,229.38,61771.0,219.2109,219.6795,218.9717,219.4022,61771.0
2023-08-14 11:30:00,229.43,229.84,229.34,229.69,36350.0,219.45,219.8421,219.3639,219.6987,36350.0
2023-08-14 12:00:00,229.68,229.99,229.61,229.71,49892.0,219.6891,219.9856,219.6222,219.7178,49892.0
2023-08-14 12:30:00,229.7,229.93,229.46,229.47,52440.0,219.7082,219.9282,219.4787,219.4882,52440.0
2023-08-14 13:00:00,229.46,229.78,229.39,229.68,59985.0,219.4787,219.7848,219.4117,219.6891,59985.0
2023-08-14 13:30:00,229.73,229.89,229.55,229.69,45865.0,219.7369,219.89,219.5648,219.6987,45865.0
2023-08-14 14:00:00,229.75,229.86,229.6,229.77,44920.0,219.7561,219.8613,219.6126,219.7752,44920.0
2023-08-14 14:30:00,229.7,229.79,229.46,229.74,51033.0,219.7082,219.7943,219.4787,219.7465,51033.0
2023-08-14 15:00:00,229.75,229.75,229.43,229.59,98636.0,219.7561,219.7561,219.45,219.603,98636.0
2023-08-14 15:30:00,229.58,229.81,229.13,229.81,245480.0,219.5935,219.8135,219.163,219.8135,245480.0
2023-08-15 09:30:00,228.84,229.12,227.4,227.96,112010.0,218.8856,219.1535,217.5083,218.0439,112010.0
2023-08-15 10:00:00,227.8,228.26,227.46,227.53,76571.0,217.8909,218.3309,217.5657,217.6326,76571.0
2023-08-15 10:30:00,227.53,227.9,227.21,227.5,63089.0,217.6326,217.9865,217.3266,217.6039,63089.0
2023-08-15 11:00:00,227.44,227.73,227.01,227.14,84184.0,217.5465,217.8239,217.1353,217.2596,84184.0
2023-08-15 11:30:00,227.14,227.33,226.85,227.15,68288.0,217.2596,217.4413,216.9822,217.2692,68288.0
2023-08-15 12:00:00,227.08,227.26,226.37,226.37,48589.0,217.2022,217.3744,216.5231,216.5231,48589.0
2023-08-15 12:30:00,226.44,226.48,225.89,226.09,61296.0,216.59,216.6283,216.064,216.2553,61296.0
2023-08-15 13:00:00,226.06,226.42,226.0,226.26,42130.0,216.2266,216.5709,216.1692,216.4179,42130.0
2023-08-15 13:30:00,226.3,226.41,226.0,226.35,72170.0,216.4561,216.5613,216.1692,216.504,72170.0
2023-08-15 14:00:00,226.33,226.48,226.0,226.04,59394.0,216.4848,216.6283,216.1692,216.2074,59394.0
2023-08-15 14:30:00,226.09,226.23,226.0,226.14,51196.0,216.2553,216.3892,216.1692,216.3031,51196.0
2023-08-15 15:00:00,226.12,226.2,225.87,225.89,85119.0,216.284,216.3605,216.0448,216.064,85119.0
2023-08-15 15:30:00,225.89,226.14,225.46,225.54,397464.0,216.064,216.3031,215.6527,215.7292,397464.0
2023-08-16 09:30:00,225.35,226.16,225.0,225.34,159516.0,215.5475,216.3222,215.2127,215.5379,159516.0
2023-08-16 10:00:00,225.31,225.73,224.85,225.29,74269.0,215.5092,215.9109,215.0692,215.4901,74269.0
2023-08-16 10:30:00,225.19,225.44,224.92,225.43,51572.0,215.3944,215.6335,215.1362,215.624,51572.0
2023-08-16 11:00:00,225.44,225.45,224.34,224.52,88465.0,215.6335,215.6431,214.5814,214.7536,88465.0
2023-08-16 11:30:00,224.53,224.77,224.12,224.52,80886.0,214.7631,214.9927,214.371,214.7536,80886.0
2023-08-16 12:00:00,224.47,224.82,224.3,224.61,63008.0,214.7057,215.0405,214.5431,214.8396,63008.0
2023-08-16 12:30:00,224.57,224.74,224.25,224.58,44465.0,214.8014,214.964,214.4953,214.811,44465.0
2023-08-16 13:00:00,224.56,224.69,224.25,224.5,41854.0,214.7918,214.9162,214.4953,214.7344,41854.0
2023-08-16 13:30:00,224.47,225.18,224.38,225.02,42937.0,214.7057,215.3849,214.6197,215.2318,42937.0
2023-08-16 14:00:00,224.93,225.01,224.47,224.91,50376.0,215.1457,215.2222,214.7057,215.1266,50376.0
2023-08-16 14:30:00,224.93,225.13,224.32,224.4,70282.0,215.1457,215.337,214.5623,214.6388,70282.0
2023-08-16 15:00:00,224.34,224.64,223.78,223.78,121050.0,214.5814,214.8683,214.0458,214.0458,121050.0
2023-08-16 15:30:00,223.74,224.68,223.65,224.62,281386.0,214.0075,214.9066,213.9214,214.8492,281386.0
2023-08-17 09:30:00,225.29,226.4,225.01,226.22,135588.0,215.4901,216.5518,215.2222,216.3796,135588.0
2023-08-17 10:00:00,226.08,226.67,225.9,226.49,57237.0,216.2457,216.81,216.0735,216.6379,57237.0
2023-08-17 10:30:00,226.55,226.58,225.99,226.01,35830.0,216.6953,216.724,216.1596,216.1787,35830.0
2023-08-17 11:00:00,225.96,226.32,225.92,226.16,44017.0,216.1309,216.4753,216.0927,216.3222,44017.0
2023-08-17 11:30:00,226.12,226.33,225.57,226.09,57125.0,216.284,216.4848,215.7579,216.2553,57125.0
2023-08-17 12:00:00,226.07,226.56,225.91,226.39,54641.0,216.2361,216.7048,216.0831,216.5422,54641.0
2023-08-17 12:30:00,226.39,226.44,226.04,226.3,51566.0,216.5422,216.59,216.2074,216.4561,51566.0
2023-08-17 13:00:00,226.36,226.39,225.83,226.09,49358.0,216.5135,216.5422,216.0066,216.2553,49358.0
2023-08-17 13:30:00,226.07,226.14,225.69,225.74,45432.0,216.2361,216.3031,215.8727,215.9205,45432.0
2023-08-17 14:00:00,225.71,225.71,224.91,225.12,42710.0,215.8918,215.8918,215.1266,215.3275,42710.0
2023-08-17 14:30:00,225.11,225.24,224.64,224.74,73166.0,215.3179,215.4422,214.8683,214.964,73166.0
2023-08-17 15:00:00,224.73,224.87,224.07,224.58,146548.0,214.9544,215.0883,214.3231,214.811,146548.0
2023-08-17 15:30:00,224.6,224.87,224.33,224.34,187425.0,214.8301,215.0883,214.5718,214.5814,187425.0
2023-08-18 09:30:00,223.26,224.78,223.15,223.72,126840.0,213.5484,215.0023,213.4432,213.9884,126840.0
2023-08-18 10:00:00,223.75,224.29,223.75,224.17,60188.0,214.0171,214.5336,214.0171,214.4188,60188.0
2023-08-18 10:30:00,224.18,224.35,223.87,224.02,45957.0,214.4284,214.591,214.1318,214.2753,45957.0
2023-08-18 11:00:00,224.06,224.7,223.85,224.49,50699.0,214.3136,214.9257,214.1127,214.7249,50699.0
2023-08-18 11:30:00,224.5,224.82,224.35,224.49,36251.0,214.7344,215.0405,214.591,214.7249,36251.0
2023-08-18 12:00:00,224.51,224.84,224.33,224.64,33047.0,214.744,215.0596,214.5718,214.8683,33047.0
2023-08-18 12:30:00,224.63,224.8,224.47,224.59,42122.0,214.8588,215.0214,214.7057,214.8205,42122.0
2023-08-18 13:00:00,224.57,224.76,224.31,224.46,36810.0,214.8014,214.9831,214.5527,214.6962,36810.0
2023-08-18 13:30:00,224.51,224.75,224.36,224.64,34250.0,214.744,214.9736,214.6005,214.8683,34250.0
2023-08-18 14:00:00,224.68,224.93,224.6,224.82,36165.0,214.9066,215.1457,214.8301,215.0405,36165.0
2023-08-18 14:30:00,224.87,225.19,224.73,224.75,48418.0,215.0883,215.3944,214.9544,214.9736,48418.0
2023-08-18 15:00:00,224.72,224.9,224.47,224.82,55128.0,214.9449,215.117,214.7057,215.0405,55128.0
2023-08-18 15:30:00,224.8,225.69,224.75,225.34,213912.0,215.0214,215.8727,214.9736,215.5379,213912.0
2023-08-21 09:30:00,225.24,225.79,224.63,225.77,75457.0,215.4422,215.9683,214.8588,215.9492,75457.0
2023-08-21 10:00:00,225.64,225.72,224.61,224.63,51405.0,215.8248,215.9014,214.8396,214.8588,51405.0
2023-08-21 10:30:00,224.58,225.29,224.49,225.27,59219.0,214.811,215.4901,214.7249,215.4709,59219.0
2023-08-21 11:00:00,225.27,225.27,224.57,224.64,37740.0,215.4709,215.4709,214.8014,214.8683,37740.0
2023-08-21 11:30:00,224.65,224.68,224.01,224.1,49800.0,214.8779,214.9066,214.2657,214.3518,49800.0
2023-08-21 12:00:00,224.1,224.16,223.64,223.86,47021.0,214.3518,214.4092,213.9118,214.1223,47021.0
2023-08-21 12:30:00,223.87,224.08,223.58,223.72,45685.0,214.1318,214.3327,213.8545,213.9884,45685.0
2023-08-21 13:00:00,223.72,224.01,223.6,223.88,66568.0,213.9884,214.2657,213.8736,214.1414,66568.0
2023-08-21 13:30:00,223.89,223.89,223.45,223.58,33434.0,214.151,214.151,213.7301,213.8545,33434.0
2023-08-21 14:00:00,223.64,223.73,223.4,223.52,32336.0,213.9118,213.9979,213.6823,213.7971,32336.0
2023-08-21 14:30:00,223.54,224.0,223.41,223.81,35915.0,213.8162,214.2562,213.6918,214.0744,35915.0
2023-08-21 15:00:00,223.81,224.06,223.6,223.81,83551.0,214.0744,214.3136,213.8736,214.0744,83551.0
2023-08-21 15:30:00,223.8,224.18,223.68,223.99,227703.0,214.0649,214.4284,213.9501,214.2466,227703.0
2023-08-22 09:30:00,224.27,224.6,223.07,223.67,102591.0,214.5144,214.8301,213.3666,213.9405,102591.0
2023-08-22 10:00:00,223.67,224.25,223.36,223.98,45584.0,213.9405,214.4953,213.644,214.2371,45584.0
2023-08-22 10:30:00,223.91,223.92,223.12,223.14,41327.0,214.1701,214.1797,213.4145,213.4336,41327.0
2023-08-22 11:00:00,223.05,223.25,222.52,223.18,81115.0,213.3475,213.5388,212.8406,213.4719,81115.0
2023-08-22 11:30:00,223.17,223.18,222.28,222.28,33784.0,213.4623,213.4719,212.611,212.611,33784.0
2023-08-22 12:00:00,222.28,222.55,222.1,222.39,41783.0,212.611,212.8693,212.4388,212.7162,41783.0
2023-08-22 12:30:00,222.39,222.54,222.13,222.23,25098.0,212.7162,212.8597,212.4675,212.5632,25098.0
2023-08-22 13:00:00,222.23,222.28,221.61,221.78,34883.0,212.5632,212.611,211.9701,212.1328,34883.0
2023-08-22 13:30:00,221.82,221.96,221.57,221.75,27648.0,212.171,212.3049,211.9319,212.1041,27648.0
2023-08-22 14:00:00,221.78,222.16,221.69,222.02,26093.0,212.1328,212.4962,212.0467,212.3623,26093.0
2023-08-22 14:30:00,222.01,222.32,221.65,221.76,29146.0,212.3527,212.6493,212.0084,212.1136,29146.0
2023-08-22 15:00:00,221.79,222.23,221.76,221.95,47543.0,212.1423,212.5632,212.1136,212.2954,47543.0
2023-08-22 15:30:00,221.95,222.57,221.82,222.44,294515.0,212.2954,212.8884,212.171,212.764,294515.0
2023-08-23 09:30:00,222.83,222.83,221.93,222.41,115747.0,213.1371,213.1371,212.2762,212.7353,115747.0
2023-08-23 10:00:00,222.49,222.75,221.58,221.58,61829.0,212.8119,213.0606,211.9415,211.9415,61829.0
2023-08-23 10:30:00,221.62,222.32,221.37,222.31,76017.0,211.9797,212.6493,211.7406,212.6397,76017.0
2023-08-23 11:00:00,222.32,222.37,221.72,222.19,79066.0,212.6493,212.6971,212.0754,212.5249,79066.0
2023-08-23 11:30:00,222.21,222.53,221.94,222.41,49406.0,212.544,212.8501,212.2858,212.7353,49406.0
2023-08-23 12:00:00,222.32,222.33,221.93,222.01,62483.0,212.6493,212.6588,212.2762,212.3527,62483.0
2023-08-23 12:30:00,222.0,222.6,222.0,222.36,73586.0,212.3432,212.9171,212.3432,212.6875,73586.0
2023-08-23 13:00:00,222.4,222.87,222.39,222.72,52626.0,212.7258,213.1753,212.7162,213.0319,52626.0
2023-08-23 13:30:00,222.75,223.03,222.48,223.02,47557.0,213.0606,213.3284,212.8023,213.3188,47557.0
2023-08-23 14:00:00,223.06,223.48,222.96,223.17,47712.0,213.3571,213.7588,213.2614,213.4623,47712.0
2023-08-23 14:30:00,223.14,223.25,222.88,223.21,48933.0,213.4336,213.5388,213.1849,213.5005,48933.0
2023-08-23 15:00:00,223.19,223.51,223.05,223.34,64243.0,213.4814,213.7875,213.3475,213.6249,64243.0
2023-08-23 15:30:00,223.33,223.67,222.97,223.13,277541.0,213.6153,213.9405,213.271,213.424,277541.0
2023-08-24 09:30:00,223.29,224.04,222.48,223.95,81320.0,213.5771,214.2944,212.8023,214.2084,81320.0
2023-08-24 10:00:00,223.95,224.24,223.68,223.99,51304.0,214.2084,214.4857,213.9501,214.2466,51304.0
2023-08-24 10:30:00,223.94,224.15,223.4,223.43,62169.0,214.1988,214.3997,213.6823,213.711,62169.0
2023-08-24 11:00:00,223.39,223.89,223.04,223.78,48752.0,213.6727,214.151,213.3379,214.0458,48752.0
2023-08-24 11:30:00,223.76,224.1,223.53,223.62,55345.0,214.0266,214.3518,213.8066,213.8927,55345.0
2023-08-24 12:00:00,223.57,224.09,223.56,223.75,27770.0,213.8449,214.3423,213.8353,214.0171,27770.0
2023-08-24 12:30:00,223.75,224.18,223.67,224.06,34114.0,214.0171,214.4284,213.9405,214.3136,34114.0
2023-08-24 13:00:00,224.07,224.08,223.53,223.6,42930.0,214.3231,214.3327,213.8066,213.8736,42930.0
2023-08-24 13:30:00,223.72,223.81,222.9,223.14,35304.0,213.9884,214.0744,213.204,213.4336,35304.0
2023-08-24 14:00:00,223.15,223.34,222.92,223.06,39555.0,213.4432,213.6249,213.2232,213.3571,39555.0
2023-08-24 14:30:00,223.06,223.2,222.74,222.93,40178.0,213.3571,213.491,213.051,213.2327,40178.0
2023-08-24 15:00:00,222.89,223.84,222.85,223.74,63208.0,213.1945,214.1031,213.1562,214.0075,63208.0
2023-08-24 15:30:00,223.74,223.89,222.52,222.52,174620.0,214.0075,214.151,212.8406,212.8406,174620.0
2023-08-25 09:30:00,223.23,223.46,222.62,223.23,57133.0,213.5197,213.7397,212.9362,213.5197,57133.0
2023-08-25 10:00:00,223.29,224.08,222.93,223.28,51013.0,213.5771,214.3327,213.2327,213.5675,51013.0
2023-08-25 10:30:00,223.19,223.34,222.36,222.42,44500.0,213.4814,213.6249,212.6875,212.7449,44500.0
2023-08-25 11:00:00,222.48,223.74,222.28,223.74,44076.0,212.8023,214.0075,212.611,214.0075,44076.0
2023-08-25 11:30:00,223.8,224.02,223.57,223.75,40103.0,214.0649,214.2753,213.8449,214.0171,40103.0
2023-08-25 12:00:00,223.7,223.98,223.5,223.98,46762.0,213.9692,214.2371,213.7779,214.2371,46762.0
2023-08-25 12:30:00,223.98,224.46,223.84,224.12,40221.0,214.2371,214.6962,214.1031,214.371,40221.0
2023-08-25 13:00:00,224.12,224.26,223.6,223.75,41527.0,214.371,214.5049,213.8736,214.0171,41527.0
2023-08-25 13:30:00,223.74,224.08,223.48,224.08,37184.0,214.0075,214.3327,213.7588,214.3327,37184.0
2023-08-25 14:00:00,224.13,224.84,224.07,224.84,38609.0,214.3805,215.0596,214.3231,215.0596,38609.0
2023-08-25 14:30:00,224.84,225.11,224.66,224.85,58645.0,215.0596,215.3179,214.8875,215.0692,58645.0
2023-08-25 15:00:00,224.85,225.48,224.72,225.3,71206.0,215.0692,215.6718,214.9449,215.4996,71206.0
2023-08-25 15:30:00,225.34,225.37,224.05,224.19,219860.0,215.5379,215.5666,214.304,214.4379,219860.0
2023-08-28 09:30:00,223.91,227.08,223.91,226.84,75552.0,214.1701,217.2022,214.1701,216.9726,75552.0
2023-08-28 10:00:00,226.84,227.25,226.58,227.19,63012.0,216.9726,217.3648,216.724,217.3074,63012.0
2023-08-28 10:30:00,227.21,227.22,226.51,227.01,65630.0,217.3266,217.3361,216.657,217.1353,65630.0
2023-08-28 11:00:00,226.98,227.02,226.13,226.2,66657.0,217.1066,217.1448,216.2935,216.3605,66657.0
2023-08-28 11:30:00,226.24,226.43,225.85,225.92,38869.0,216.3987,216.5805,216.0257,216.0927,38869.0
2023-08-28 12:00:00,225.92,226.09,225.58,225.72,26698.0,216.0927,216.2553,215.7675,215.9014,26698.0
2023-08-28 12:30:00,225.72,225.8,225.24,225.58,31097.0,215.9014,215.9779,215.4422,215.7675,31097.0
2023-08-28 13:00:00,225.63,225.7,225.09,225.15,36437.0,215.8153,215.8822,215.2988,215.3562,36437.0
2023-08-28 13:30:00,225.13,225.31,224.63,224.79,48226.0,215.337,215.5092,214.8588,215.0118,48226.0
2023-08-28 14:00:00,224.76,224.76,224.32,224.5,35525.0,214.9831,214.9831,214.5623,214.7344,35525.0
2023-08-28 14:30:00,224.53,224.61,224.11,224.33,37563.0,214.7631,214.8396,214.3614,214.5718,37563.0
2023-08-28 15:00:00,224.34,224.56,223.87,224.01,126388.0,214.5814,214.7918,214.1318,214.2657,126388.0
2023-08-28 15:30:00,224.0,224.84,223.93,224.54,170689.0,214.2562,215.0596,214.1892,214.7727,170689.0
2023-08-29 09:30:00,224.43,224.68,223.38,223.94,60522.0,214.6675,214.9066,213.6632,214.1988,60522.0
2023-08-29 10:00:00,223.95,224.45,223.69,224.43,89076.0,214.2084,214.6866,213.9597,214.6675,89076.0
2023-08-29 10:30:00,224.49,224.85,223.73,224.27,78560.0,214.7249,215.0692,213.9979,214.5144,78560.0
2023-08-29 11:00:00,224.24,224.94,224.08,224.92,75425.0,214.4857,215.1553,214.3327,215.1362,75425.0
2023-08-29 11:30:00,224.92,225.24,224.75,224.77,71720.0,215.1362,215.4422,214.9736,214.9927,71720.0
2023-08-29 12:00:00,224.79,225.08,224.6,224.62,68261.0,215.0118,215.2892,214.8301,214.8492,68261.0
2023-08-29 12:30:00,224.59,224.64,224.04,224.36,54031.0,214.8205,214.8683,214.2944,214.6005,54031.0
2023-08-29 13:00:00,224.36,224.39,223.88,223.89,47752.0,214.6005,214.6292,214.1414,214.151,47752.0
2023-08-29 13:30:00,223.89,224.38,223.69,223.76,55272.0,214.151,214.6197,213.9597,214.0266,55272.0
2023-08-29 14:00:00,223.78,224.1,223.56,223.77,44731.0,214.0458,214.3518,213.8353,214.0362,44731.0
2023-08-29 14:30:00,223.83,224.09,223.4,223.43,76422.0,214.0936,214.3423,213.6823,213.711,76422.0
2023-08-29 15:00:00,223.44,223.51,223.07,223.38,135743.0,213.7205,213.7875,213.3666,213.6632,135743.0
2023-08-29 15:30:00,223.38,223.49,223.0,223.43,485556.0,213.6632,213.7684,213.2997,213.711,485556.0
2023-08-30 09:30:00,222.81,223.73,222.29,223.73,105697.0,214.361,215.2461,213.8607,215.2461,105697.0
2023-08-30 10:00:00,223.66,224.11,222.93,222.93,53780.0,215.1787,215.6117,214.4764,214.4764,53780.0
2023-08-30 10:30:00,222.93,222.99,222.34,222.96,67172.0,214.4764,214.5341,213.9088,214.5053,67172.0
2023-08-30 11:00:00,222.97,222.97,222.12,222.63,71584.0,214.5149,214.5149,213.6971,214.1878,71584.0
2023-08-30 11:30:00,222.64,222.64,221.93,222.17,114054.0,214.1974,214.1974,213.5143,213.7452,114054.0
2023-08-30 12:00:00,222.17,222.17,221.71,221.88,81389.0,213.7452,213.7452,213.3027,213.4662,81389.0
2023-08-30 12:30:00,221.87,222.02,221.64,221.91,54822.0,213.4566,213.6009,213.2353,213.4951,54822.0
2023-08-30 13:00:00,221.91,222.28,221.86,222.0,59577.0,213.4951,213.851,213.447,213.5817,59577.0
2023-08-30 13:30:00,222.0,222.36,221.97,222.33,66831.0,213.5817,213.928,213.5528,213.8992,66831.0
2023-08-30 14:00:00,222.34,222.41,222.05,222.17,72262.0,213.9088,213.9761,213.6298,213.7452,72262.0
2023-08-30 14:30:00,222.16,222.64,222.16,222.59,40640.0,213.7356,214.1974,213.7356,214.1493,40640.0
2023-08-30 15:00:00,222.62,222.85,222.58,222.75,57546.0,214.1782,214.3994,214.1397,214.3032,57546.0
2023-08-30 15:30:00,222.76,223.17,222.5,222.86,313538.0,214.3128,214.7073,214.0627,214.4091,313538.0
2023-08-31 09:30:00,222.9,223.83,221.62,222.55,99271.0,214.4475,215.3423,213.2161,214.1108,99271.0
2023-08-31 10:00:00,222.57,223.32,222.41,223.15,62183.0,214.1301,214.8516,213.9761,214.6881,62183.0
2023-08-31 10:30:00,223.19,223.78,223.09,223.5,107028.0,214.7265,215.2942,214.6303,215.0248,107028.0
2023-08-31 11:00:00,223.49,223.53,222.44,222.69,38767.0,215.0152,215.0536,214.005,214.2455,38767.0
2023-08-31 11:30:00,222.63,222.71,221.64,221.79,45604.0,214.1878,214.2647,213.2353,213.3796,45604.0
2023-08-31 12:00:00,221.76,222.23,221.63,222.06,44685.0,213.3508,213.8029,213.2257,213.6394,44685.0
2023-08-31 12:30:00,222.08,222.25,221.63,222.22,47442.0,213.6586,213.8222,213.2257,213.7933,47442.0
2023-08-31 13:00:00,222.19,222.54,221.21,221.26,88982.0,213.7645,214.1012,212.8216,212.8697,88982.0
2023-08-31 13:30:00,221.21,221.76,221.16,221.28,91670.0,212.8216,213.3508,212.7735,212.889,91670.0
2023-08-31 14:00:00,221.29,221.69,221.17,221.48,87208.0,212.8986,213.2834,212.7831,213.0814,87208.0
2023-08-31 14:30:00,221.48,221.62,220.97,221.21,61844.0,213.0814,213.2161,212.5907,212.8216,61844.0
2023-08-31 15:00:00,221.22,221.35,220.82,220.93,58502.0,212.8312,212.9563,212.4464,212.5522,58502.0
2023-08-31 15:30:00,220.93,221.09,220.54,220.55,314017.0,212.5522,212.7062,212.177,212.1867,314017.0
2023-09-01 09:30:00,221.64,221.96,220.61,221.67,82540.0,213.2353,213.5432,212.2444,213.2642,82540.0
2023-09-01 10:00:00,221.59,222.4,221.17,221.57,66230.0,213.1872,213.9665,212.7831,213.168,66230.0
2023-09-01 10:30:00,221.7,221.71,221.03,221.41,52224.0,213.293,213.3027,212.6484,213.014,52224.0
2023-09-01 11:00:00,221.37,221.45,220.88,220.98,37477.0,212.9756,213.0525,212.5041,212.6003,37477.0
2023-09-01 11:30:00,220.96,220.96,220.09,220.14,39637.0,212.5811,212.5811,211.7441,211.7922,39637.0
2023-09-01 12:00:00,220.1,220.32,219.84,219.99,36571.0,211.7537,211.9654,211.5036,211.6479,36571.0
2023-09-01 12:30:00,220.02,220.38,220.0,220.27,36670.0,211.6767,212.0231,211.6575,211.9173,36670.0
2023-09-01 13:00:00,220.27,220.36,220.06,220.07,34337.0,211.9173,212.0039,211.7152,211.7249,34337.0
2023-09-01 13:30:00,220.08,220.26,219.71,220.2,63394.0,211.7345,211.9076,211.3785,211.8499,63394.0
2023-09-01 14:00:00,220.21,220.48,219.8,219.99,48327.0,211.8595,212.1193,211.4651,211.6479,48327.0
2023-09-01 14:30:00,220.01,220.32,220.0,220.1,98638.0,211.6671,211.9654,211.6575,211.7537,98638.0
2023-09-01 15:00:00,220.09,220.52,220.08,220.25,63158.0,211.7441,212.1578,211.7345,211.898,63158.0
2023-09-01 15:30:00,220.25,221.25,220.21,221.03,322783.0,211.898,212.8601,211.8595,212.6484,322783.0
2023-09-05 09:30:00,219.47,219.82,215.18,217.09,203985.0,211.1476,211.4843,207.0203,208.8579,203985.0
2023-09-05 10:00:00,217.15,218.0,217.07,217.87,133050.0,208.9156,209.7333,208.8386,209.6083,133050.0
2023-09-05 10:30:00,217.83,217.98,217.17,217.33,97119.0,209.5698,209.7141,208.9348,209.0888,97119.0
2023-09-05 11:00:00,217.34,217.36,216.47,216.48,88840.0,209.0984,209.1176,208.2614,208.271,88840.0
2023-09-05 11:30:00,216.46,216.89,216.42,216.84,83628.0,208.2517,208.6654,208.2133,208.6173,83628.0
2023-09-05 12:00:00,216.84,216.93,216.09,216.62,81122.0,208.6173,208.7039,207.8958,208.4057,81122.0
2023-09-05 12:30:00,216.62,217.06,216.58,216.84,69389.0,208.4057,208.829,208.3672,208.6173,69389.0
2023-09-05 13:00:00,216.83,216.83,215.85,216.0,97899.0,208.6077,208.6077,207.6649,207.8092,97899.0
2023-09-05 13:30:00,215.97,216.38,215.96,216.38,71048.0,207.7803,208.1748,207.7707,208.1748,71048.0
2023-09-05 14:00:00,216.38,216.38,216.0,216.21,83780.0,208.1748,208.1748,207.8092,208.0112,83780.0
2023-09-05 14:30:00,216.23,216.48,216.07,216.27,87612.0,208.0305,208.271,207.8765,208.069,87612.0
2023-09-05 15:00:00,216.27,216.27,215.6,215.92,104520.0,208.069,208.069,207.4244,207.7322,104520.0
2023-09-05 15:30:00,215.92,216.32,215.54,215.72,287189.0,207.7322,208.1171,207.3666,207.5398,287189.0
2023-09-06 09:30:00,215.83,216.19,214.07,215.6,151864.0,207.6456,207.992,205.9524,207.4244,151864.0
2023-09-06 10:00:00,215.5,215.59,213.96,214.14,80278.0,207.3281,207.4147,205.8465,206.0197,80278.0
2023-09-06 10:30:00,214.04,214.15,212.87,213.03,80564.0,205.9235,206.0293,204.7979,204.9518,80564.0
2023-09-06 11:00:00,213.0,213.22,211.97,212.03,95271.0,204.923,205.1346,203.932,203.9897,95271.0
2023-09-06 11:30:00,212.05,212.87,211.7,212.7,104185.0,204.009,204.7979,203.6722,204.6343,104185.0
2023-09-06 12:00:00,212.69,213.07,212.47,212.54,66706.0,204.6247,204.9903,204.413,204.4804,66706.0
2023-09-06 12:30:00,212.5,212.75,211.85,211.91,56327.0,204.4419,204.6824,203.8166,203.8743,56327.0
2023-09-06 13:00:00,211.85,212.38,211.75,212.28,61321.0,203.8166,204.3265,203.7204,204.2303,61321.0
2023-09-06 13:30:00,212.27,212.97,212.12,212.84,60905.0,204.2206,204.8941,204.0763,204.769,60905.0
2023-09-06 14:00:00,212.9,213.04,212.63,212.79,55590.0,204.8267,204.9614,204.567,204.7209,55590.0
2023-09-06 14:30:00,212.81,213.29,212.65,213.29,63536.0,204.7402,205.202,204.5862,205.202,63536.0
2023-09-06 15:00:00,213.3,213.37,212.81,213.17,83620.0,205.2116,205.2789,204.7402,205.0865,83620.0
2023-09-06 15:30:00,213.14,213.43,212.38,212.84,257774.0,205.0576,205.3366,204.3265,204.769,257774.0
2023-09-07 09:30:00,212.42,213.72,212.31,212.69,154510.0,204.3649,205.6156,204.2591,204.6247,154510.0
2023-09-07 10:00:00,212.68,212.89,211.61,211.75,202770.0,204.6151,204.8171,203.5857,203.7204,202770.0
2023-09-07 10:30:00,211.75,212.15,211.33,211.38,48441.0,203.7204,204.1052,203.3163,203.3644,48441.0
2023-09-07 11:00:00,211.32,211.59,210.98,211.56,52754.0,203.3067,203.5664,202.9796,203.5376,52754.0
2023-09-07 11:30:00,211.53,212.2,211.43,211.53,65931.0,203.5087,204.1533,203.4125,203.5087,65931.0
2023-09-07 12:00:00,211.48,212.32,211.48,212.28,82199.0,203.4606,204.2687,203.4606,204.2303,82199.0
2023-09-07 12:30:00,212.28,212.29,211.8,211.96,54162.0,204.2303,204.2399,203.7685,203.9224,54162.0
2023-09-07 13:00:00,211.97,212.21,211.39,211.81,87710.0,203.932,204.1629,203.374,203.7781,87710.0
2023-09-07 13:30:00,211.79,211.9,211.1,211.23,74151.0,203.7588,203.8647,203.095,203.2201,74151.0
2023-09-07 14:00:00,211.23,211.39,210.21,210.25,58571.0,203.2201,203.374,202.2387,202.2772,58571.0
2023-09-07 14:30:00,210.21,210.66,209.9,210.54,100317.0,202.2387,202.6717,201.9405,202.5562,100317.0
2023-09-07 15:00:00,210.56,210.7,210.17,210.19,91810.0,202.5755,202.7102,202.2003,202.2195,91810.0
2023-09-07 15:30:00,210.19,210.69,210.14,210.57,326457.0,202.2195,202.7005,202.1714,202.5851,326457.0
2023-09-08 09:30:00,210.32,210.72,209.04,210.02,169803.0,202.3446,202.7294,201.1131,202.056,169803.0
2023-09-08 10:00:00,209.96,211.15,209.86,210.66,93713.0,201.9982,203.1431,201.902,202.6717,93713.0
2023-09-08 10:30:00,210.7,211.17,210.4,210.8,67242.0,202.7102,203.1623,202.4215,202.8064,67242.0
2023-09-08 11:00:00,210.82,211.0,210.43,210.76,45845.0,202.8256,202.9988,202.4504,202.7679,45845.0
2023-09-08 11:30:00,210.83,211.12,210.42,210.8,50684.0,202.8352,203.1142,202.4408,202.8064,50684.0
2023-09-08 12:00:00,210.87,211.55,210.74,211.48,121177.0,202.8737,203.5279,202.7487,203.4606,121177.0
2023-09-08 12:30:00,211.48,211.73,211.32,211.42,94997.0,203.4606,203.7011,203.3067,203.4029,94997.0
2023-09-08 13:00:00,211.44,211.54,211.02,211.04,117151.0,203.4221,203.5183,203.018,203.0373,117151.0
2023-09-08 13:30:00,211.02,211.3,210.79,211.27,33763.0,203.018,203.2874,202.7968,203.2586,33763.0
2023-09-08 14:00:00,211.25,211.35,210.91,210.98,49137.0,203.2393,203.3355,202.9122,202.9796,49137.0
2023-09-08 14:30:00,210.97,211.27,210.84,211.24,71118.0,202.9699,203.2586,202.8449,203.2297,71118.0
2023-09-08 15:00:00,211.27,211.51,211.16,211.41,112850.0,203.2586,203.4895,203.1527,203.3932,112850.0
2023-09-08 15:30:00,211.41,212.17,211.39,211.86,438924.0,203.3932,204.1244,203.374,203.8262,438924.0
2023-09-11 09:30:00,212.51,212.81,211.25,211.66,130413.0,204.4515,204.7402,203.2393,203.6338,130413.0
2023-09-11 10:00:00,211.68,212.61,211.58,212.3,54917.0,203.653,204.5477,203.5568,204.2495,54917.0
2023-09-11 10:30:00,212.26,212.33,211.04,211.26,88613.0,204.211,204.2784,203.0373,203.2489,88613.0
2023-09-11 11:00:00,211.27,211.27,210.44,210.51,57831.0,203.2586,203.2586,202.46,202.5274,57831.0
2023-09-11 11:30:00,210.5,210.62,210.05,210.27,50015.0,202.5178,202.6332,202.0848,202.2965,50015.0
2023-09-11 12:00:00,210.27,211.0,210.27,210.96,39084.0,202.2965,202.9988,202.2965,202.9603,39084.0
2023-09-11 12:30:00,210.93,211.24,210.9,211.03,34103.0,202.9314,203.2297,202.9026,203.0277,34103.0
2023-09-11 13:00:00,211.01,211.18,210.81,210.97,44578.0,203.0084,203.172,202.816,202.9699,44578.0
2023-09-11 13:30:00,210.97,211.38,210.84,210.95,59788.0,202.9699,203.3644,202.8449,202.9507,59788.0
2023-09-11 14:00:00,210.96,211.7,210.82,211.7,65665.0,202.9603,203.6722,202.8256,203.6722,65665.0
2023-09-11 14:30:00,211.72,212.52,211.72,211.99,82173.0,203.6915,204.4612,203.6915,203.9513,82173.0
2023-09-11 15:00:00,212.0,212.08,211.22,211.34,55917.0,203.9609,204.0378,203.2104,203.3259,55917.0
2023-09-11 15:30:00,211.32,211.69,210.95,211.62,229827.0,203.3067,203.6626,202.9507,203.5953,229827.0
2023-09-12 09:30:00,211.04,211.84,210.73,211.4,46129.0,203.0373,203.8069,202.739,203.3836,46129.0
2023-09-12 10:00:00,211.45,211.79,211.13,211.52,38096.0,203.4317,203.7588,203.1239,203.4991,38096.0
2023-09-12 10:30:00,211.46,211.67,206.86,210.34,453992.0,203.4413,203.6434,199.0158,202.3638,453992.0
2023-09-12 11:00:00,210.52,212.38,210.45,212.36,177626.0,202.537,204.3265,202.4696,204.3072,177626.0
2023-09-12 11:30:00,212.39,214.2,212.31,213.87,211222.0,204.3361,206.0774,204.2591,205.76,211222.0
2023-09-12 12:00:00,213.79,213.96,213.24,213.26,64191.0,205.683,205.8465,205.1538,205.1731,64191.0
2023-09-12 12:30:00,213.26,214.02,213.0,213.87,43865.0,205.1731,205.9043,204.923,205.76,43865.0
2023-09-12 13:00:00,213.84,214.7,213.74,214.64,61448.0,205.7311,206.5585,205.6349,206.5008,61448.0
2023-09-12 13:30:00,214.67,214.85,214.2,214.44,133544.0,206.5296,206.7028,206.0774,206.3083,133544.0
2023-09-12 14:00:00,214.44,214.79,214.24,214.71,76479.0,206.3083,206.6451,206.1159,206.5681,76479.0
2023-09-12 14:30:00,214.71,214.91,214.11,214.21,101753.0,206.5681,206.7605,205.9909,206.0871,101753.0
2023-09-12 15:00:00,214.15,214.39,213.5,213.58,70345.0,206.0293,206.2602,205.404,205.481,70345.0
2023-09-12 15:30:00,213.62,213.97,213.58,213.89,233275.0,205.5194,205.8562,205.481,205.7792,233275.0
2023-09-13 09:30:00,213.9,214.01,212.09,212.91,205103.0,205.7888,205.8947,204.0475,204.8364,205103.0
2023-09-13 10:00:00,212.85,213.1,210.78,211.1,125276.0,204.7786,205.0192,202.7871,203.095,125276.0
2023-09-13 10:30:00,211.08,212.32,211.07,212.28,108569.0,203.0758,204.2687,203.0661,204.2303,108569.0
2023-09-13 11:00:00,212.24,212.58,212.06,212.23,25324.0,204.1918,204.5189,204.0186,204.1821,25324.0
2023-09-13 11:30:00,212.18,212.59,211.92,212.46,40476.0,204.134,204.5285,203.8839,204.4034,40476.0
2023-09-13 12:00:00,212.52,213.84,212.49,213.56,95257.0,204.4612,205.7311,204.4323,205.4617,95257.0
2023-09-13 12:30:00,213.58,213.64,212.78,212.9,56862.0,205.481,205.5387,204.7113,204.8267,56862.0
2023-09-13 13:00:00,212.92,213.16,212.48,212.6,42172.0,204.846,205.0769,204.4227,204.5381,42172.0
2023-09-13 13:30:00,212.61,212.84,212.49,212.62,31718.0,204.5477,204.769,204.4323,204.5574,31718.0
2023-09-13 14:00:00,212.62,212.67,212.01,212.19,47152.0,204.5574,204.6055,203.9705,204.1437,47152.0
2023-09-13 14:30:00,212.15,212.47,211.56,211.77,61678.0,204.1052,204.413,203.5376,203.7396,61678.0
2023-09-13 15:00:00,211.75,211.89,211.35,211.62,82926.0,203.7204,203.855,203.3355,203.5953,82926.0
2023-09-13 15:30:00,211.61,212.22,211.5,212.13,294135.0,203.5857,204.1725,203.4798,204.0859,294135.0
2023-09-14 09:30:00,214.14,215.41,211.74,214.71,134550.0,206.0197,207.2416,203.7107,206.5681,134550.0
2023-09-14 10:00:00,214.71,214.98,214.42,214.6,62077.0,206.5681,206.8279,206.2891,206.4623,62077.0
2023-09-14 10:30:00,214.6,215.65,214.48,215.64,50274.0,206.4623,207.4725,206.3468,207.4628,50274.0
2023-09-14 11:00:00,215.56,215.9,215.27,215.61,45082.0,207.3859,207.713,207.1069,207.434,45082.0
2023-09-14 11:30:00,215.6,215.73,215.14,215.39,34335.0,207.4244,207.5494,206.9818,207.2223,34335.0
2023-09-14 12:00:00,215.42,216.08,215.27,216.08,29913.0,207.2512,207.8862,207.1069,207.8862,29913.0
2023-09-14 12:30:00,216.11,216.56,216.04,216.48,52655.0,207.915,208.348,207.8477,208.271,52655.0
2023-09-14 13:00:00,216.48,216.5,216.17,216.22,25094.0,208.271,208.2902,207.9727,208.0208,25094.0
2023-09-14 13:30:00,216.24,216.24,215.39,215.65,55975.0,208.0401,208.0401,207.2223,207.4725,55975.0
2023-09-14 14:00:00,215.71,215.89,215.62,215.68,36532.0,207.5302,207.7034,207.4436,207.5013,36532.0
2023-09-14 14:30:00,215.66,215.85,215.42,215.66,34884.0,207.4821,207.6649,207.2512,207.4821,34884.0
2023-09-14 15:00:00,215.68,216.25,215.59,216.05,63140.0,207.5013,208.0497,207.4147,207.8573,63140.0
2023-09-14 15:30:00,216.05,216.14,214.91,215.68,515014.0,207.8573,207.9439,206.7605,207.5013,515014.0
2023-09-15 09:30:00,213.06,214.21,212.55,213.68,555342.0,204.9807,206.0871,204.49,205.5772,555342.0
2023-09-15 10:00:00,213.78,214.1,213.58,213.81,46465.0,205.6734,205.9812,205.481,205.7022,46465.0
2023-09-15 10:30:00,213.77,214.1,213.49,213.73,52043.0,205.6638,205.9812,205.3944,205.6253,52043.0
2023-09-15 11:00:00,213.74,214.04,213.49,213.97,29907.0,205.6349,205.9235,205.3944,205.8562,29907.0
2023-09-15 11:30:00,213.95,214.03,213.32,213.48,82803.0,205.8369,205.9139,205.2308,205.3847,82803.0
2023-09-15 12:00:00,213.44,213.67,213.12,213.16,56605.0,205.3463,205.5675,205.0384,205.0769,56605.0
2023-09-15 12:30:00,213.14,213.3,212.75,212.84,82005.0,205.0576,205.2116,204.6824,204.769,82005.0
2023-09-15 13:00:00,212.87,212.88,212.24,212.41,46197.0,204.7979,204.8075,204.1918,204.3553,46197.0
2023-09-15 13:30:00,212.39,213.37,212.19,213.16,28006.0,204.3361,205.2789,204.1437,205.0769,28006.0
2023-09-15 14:00:00,213.14,213.19,212.9,213.01,37666.0,205.0576,205.1057,204.8267,204.9326,37666.0
2023-09-15 14:30:00,213.01,213.81,212.99,213.78,58110.0,204.9326,205.7022,204.9133,205.6734,58110.0
2023-09-15 15:00:00,213.75,213.77,212.83,213.0,86448.0,205.6445,205.6638,204.7594,204.923,86448.0
2023-09-15 15:30:00,213.0,213.31,212.54,213.26,474613.0,204.923,205.2212,204.4804,205.1731,474613.0
2023-09-18 09:30:00,214.18,214.24,211.87,212.13,47139.0,206.0582,206.1159,203.8358,204.0859,47139.0
2023-09-18 10:00:00,212.31,213.29,212.26,213.02,36286.0,204.2591,205.202,204.211,204.9422,36286.0
2023-09-18 10:30:00,212.87,214.15,212.83,213.82,115350.0,204.7979,206.0293,204.7594,205.7119,115350.0
2023-09-18 11:00:00,213.87,214.15,213.57,213.98,62533.0,205.76,206.0293,205.4713,205.8658,62533.0
2023-09-18 11:30:00,214.0,214.43,213.82,214.1,50891.0,205.885,206.2987,205.7119,205.9812,50891.0
2023-09-18 12:00:00,214.14,214.14,213.75,213.79,24755.0,206.0197,206.0197,205.6445,205.683,24755.0
2023-09-18 12:30:00,213.86,214.07,213.74,213.8,24296.0,205.7503,205.9524,205.6349,205.6926,24296.0
2023-09-18 13:00:00,213.82,214.01,213.62,213.83,35031.0,205.7119,205.8947,205.5194,205.7215,35031.0
2023-09-18 13:30:00,213.84,213.97,213.23,213.24,23483.0,205.7311,205.8562,205.1442,205.1538,23483.0
2023-09-18 14:00:00,213.2,213.52,213.14,213.39,34015.0,205.1154,205.4232,205.0576,205.2982,34015.0
2023-09-18 14:30:00,213.46,213.61,213.21,213.33,28462.0,205.3655,205.5098,205.125,205.2404,28462.0
2023-09-18 15:00:00,213.32,213.38,213.02,213.15,28394.0,205.2308,205.2885,204.9422,205.0673,28394.0
2023-09-18 15:30:00,213.12,213.21,212.97,213.08,143118.0,205.0384,205.125,204.8941,204.9999,143118.0
2023-09-19 09:30:00,212.65,213.51,211.17,211.53,52377.0,204.5862,205.4136,203.1623,203.5087,52377.0
2023-09-19 10:00:00,211.44,211.44,210.01,210.56,58490.0,203.4221,203.4221,202.0463,202.5755,58490.0
2023-09-19 10:30:00,210.45,210.46,209.89,210.36,36313.0,202.4696,202.4793,201.9309,202.3831,36313.0
2023-09-19 11:00:00,210.31,210.67,210.05,210.67,27672.0,202.335,202.6813,202.0848,202.6813,27672.0
2023-09-19 11:30:00,210.62,210.91,210.29,210.83,38548.0,202.6332,202.9122,202.3157,202.8352,38548.0
2023-09-19 12:00:00,210.87,210.94,210.08,210.08,51357.0,202.8737,202.9411,202.1137,202.1137,51357.0
2023-09-19 12:30:00,210.2,210.35,210.03,210.14,35387.0,202.2291,202.3734,202.0656,202.1714,35387.0
2023-09-19 13:00:00,210.14,210.74,210.11,210.64,41552.0,202.1714,202.7487,202.1425,202.6524,41552.0
2023-09-19 13:30:00,210.65,211.43,210.65,211.22,32766.0,202.6621,203.4125,202.6621,203.2104,32766.0
2023-09-19 14:00:00,211.27,211.6,211.15,211.36,77585.0,203.2586,203.576,203.1431,203.3451,77585.0
2023-09-19 14:30:00,211.37,211.95,211.35,211.49,99323.0,203.3548,203.9128,203.3355,203.4702,99323.0
2023-09-19 15:00:00,211.48,211.78,211.43,211.7,30419.0,203.4606,203.7492,203.4125,203.6722,30419.0
2023-09-19 15:30:00,211.67,212.17,211.48,211.79,230212.0,203.6434,204.1244,203.4606,203.7588,230212.0
2023-09-20 09:30:00,213.12,214.25,212.95,213.72,116093.0,205.0384,206.1256,204.8748,205.6156,116093.0
2023-09-20 10:00:00,213.88,214.19,213.35,214.09,47397.0,205.7696,206.0678,205.2597,205.9716,47397.0
2023-09-20 10:30:00,213.98,214.27,213.85,214.25,57693.0,205.8658,206.1448,205.7407,206.1256,57693.0
2023-09-20 11:00:00,214.21,214.87,214.14,214.52,46921.0,206.0871,206.722,206.0197,206.3853,46921.0
2023-09-20 11:30:00,214.54,214.9,214.23,214.79,54697.0,206.4046,206.7509,206.1063,206.6451,54697.0
2023-09-20 12:00:00,214.79,214.86,214.58,214.83,33893.0,206.6451,206.7124,206.443,206.6836,33893.0
2023-09-20 12:30:00,214.83,214.9,214.71,214.86,57858.0,206.6836,206.7509,206.5681,206.7124,57858.0
2023-09-20 13:00:00,214.88,214.9,214.45,214.54,49437.0,206.7317,206.7509,206.318,206.4046,49437.0
2023-09-20 13:30:00,214.52,214.56,213.98,214.07,42706.0,206.3853,206.4238,205.8658,205.9524,42706.0
2023-09-20 14:00:00,213.88,213.96,213.23,213.73,64399.0,205.7696,205.8465,205.1442,205.6253,64399.0
2023-09-20 14:30:00,213.72,214.48,213.62,213.66,48299.0,205.6156,206.3468,205.5194,205.5579,48299.0
2023-09-20 15:00:00,213.61,213.93,213.16,213.71,55622.0,205.5098,205.8177,205.0769,205.606,55622.0
2023-09-20 15:30:00,213.72,213.72,212.9,213.01,225600.0,205.6156,205.6156,204.8267,204.9326,225600.0
2023-09-21 09:30:00,212.06,212.22,210.86,211.5,88750.0,204.0186,204.1725,202.8641,203.4798,88750.0
2023-09-21 10:00:00,211.62,212.5,211.17,212.06,95397.0,203.5953,204.4419,203.1623,204.0186,95397.0
2023-09-21 10:30:00,211.99,213.0,211.85,212.27,79760.0,203.9513,204.923,203.8166,204.2206,79760.0
2023-09-21 11:00:00,212.28,212.53,211.68,212.16,64791.0,204.2303,204.4708,203.653,204.1148,64791.0
2023-09-21 11:30:00,212.17,212.41,211.94,212.03,38279.0,204.1244,204.3553,203.9031,203.9897,38279.0
2023-09-21 12:00:00,212.05,212.19,211.74,211.74,35768.0,204.009,204.1437,203.7107,203.7107,35768.0
2023-09-21 12:30:00,211.77,212.03,211.57,211.73,109939.0,203.7396,203.9897,203.5472,203.7011,109939.0
2023-09-21 13:00:00,211.66,212.31,211.65,212.17,61010.0,203.6338,204.2591,203.6241,204.1244,61010.0
2023-09-21 13:30:00,212.21,212.31,211.9,212.27,37812.0,204.1629,204.2591,203.8647,204.2206,37812.0
2023-09-21 14:00:00,212.28,212.81,212.1,212.64,66971.0,204.2303,204.7402,204.0571,204.5766,66971.0
2023-09-21 14:30:00,212.64,213.03,212.46,212.96,135814.0,204.5766,204.9518,204.4034,204.8845,135814.0
2023-09-21 15:00:00,212.95,213.29,212.28,212.32,147043.0,204.8748,205.202,204.2303,204.2687,147043.0
2023-09-21 15:30:00,212.25,212.3,211.33,211.43,270994.0,204.2014,204.2495,203.3163,203.4125,270994.0
2023-09-22 09:30:00,210.71,213.03,210.52,211.58,88105.0,202.7198,204.9518,202.537,203.5568,88105.0
2023-09-22 10:00:00,211.52,212.09,210.94,211.08,45821.0,203.4991,204.0475,202.9411,203.0758,45821.0
2023-09-22 10:30:00,211.06,211.24,210.48,210.84,79407.0,203.0565,203.2297,202.4985,202.8449,79407.0
2023-09-22 11:00:00,210.85,210.85,210.16,210.45,50059.0,202.8545,202.8545,202.1906,202.4696,50059.0
2023-09-22 11:30:00,210.47,210.64,209.94,210.02,112576.0,202.4889,202.6524,201.979,202.056,112576.0
2023-09-22 12:00:00,210.0,210.07,209.62,209.9,87916.0,202.0367,202.1041,201.6711,201.9405,87916.0
2023-09-22 12:30:00,209.87,210.08,209.59,209.84,69319.0,201.9116,202.1137,201.6423,201.8828,69319.0
2023-09-22 13:00:00,209.83,210.0,209.19,209.49,74852.0,201.8732,202.0367,201.2574,201.5461,74852.0
2023-09-22 13:30:00,209.49,209.68,209.07,209.49,73165.0,201.5461,201.7288,201.142,201.5461,73165.0
2023-09-22 14:00:00,209.51,209.63,209.07,209.27,62584.0,201.5653,201.6807,201.142,201.3344,62584.0
2023-09-22 14:30:00,209.23,209.51,209.14,209.36,64307.0,201.2959,201.5653,201.2093,201.421,64307.0
2023-09-22 15:00:00,209.37,210.27,209.36,210.09,146380.0,201.4306,202.2965,201.421,202.1233,146380.0
2023-09-22 15:30:00,210.06,210.08,208.75,209.11,295895.0,202.0944,202.1137,200.8341,201.1805,295895.0
2023-09-25 09:30:00,207.95,208.56,207.13,208.51,74509.0,200.0644,200.6513,199.2755,200.6032,74509.0
2023-09-25 10:00:00,208.44,208.77,208.11,208.71,40534.0,200.5359,200.8534,200.2184,200.7956,40534.0
2023-09-25 10:30:00,208.69,209.1,208.47,208.52,40269.0,200.7764,201.1708,200.5647,200.6128,40269.0
2023-09-25 11:00:00,208.5,209.25,208.47,209.13,53693.0,200.5936,201.3152,200.5647,201.1997,53693.0
2023-09-25 11:30:00,209.17,209.51,209.08,209.24,40084.0,201.2382,201.5653,201.1516,201.3055,40084.0
2023-09-25 12:00:00,209.24,209.48,209.05,209.16,33728.0,201.3055,201.5364,201.1227,201.2286,33728.0
2023-09-25 12:30:00,209.22,209.22,208.55,208.78,59995.0,201.2863,201.2863,200.6417,200.863,59995.0
2023-09-25 13:00:00,208.78,209.28,208.49,208.99,52745.0,200.863,201.344,200.584,201.065,52745.0
2023-09-25 13:30:00,208.95,209.23,208.85,209.11,26023.0,201.0265,201.2959,200.9303,201.1805,26023.0
2023-09-25 14:00:00,209.13,209.21,208.49,208.5,27036.0,201.1997,201.2767,200.584,200.5936,27036.0
2023-09-25 14:30:00,208.5,208.66,208.25,208.26,53487.0,200.5936,200.7475,200.3531,200.3627,53487.0
2023-09-25 15:00:00,208.26,208.57,207.97,208.17,57149.0,200.3627,200.6609,200.0837,200.2761,57149.0
2023-09-25 15:30:00,208.16,208.71,208.14,208.57,164590.0,200.2665,200.7956,200.2472,200.6609,164590.0
2023-09-26 09:30:00,207.36,208.24,206.89,207.47,89211.0,199.4968,200.3435,199.0446,199.6027,89211.0
2023-09-26 10:00:00,207.57,207.57,206.52,206.94,62248.0,199.6989,199.6989,198.6887,199.0927,62248.0
2023-09-26 10:30:00,206.93,206.98,206.26,206.98,41842.0,199.0831,199.1312,198.4385,199.1312,41842.0
2023-09-26 11:00:00,207.05,207.08,206.22,206.22,39637.0,199.1986,199.2274,198.4001,198.4001,39637.0
2023-09-26 11:30:00,206.25,206.47,206.0,206.34,39977.0,198.4289,198.6406,198.1884,198.5155,39977.0
2023-09-26 12:00:00,206.39,206.53,206.01,206.09,71077.0,198.5636,198.6983,198.198,198.275,71077.0
2023-09-26 12:30:00,206.06,206.35,205.64,206.29,33294.0,198.2461,198.5251,197.842,198.4674,33294.0
2023-09-26 13:00:00,206.3,206.46,205.85,205.87,40720.0,198.477,198.631,198.0441,198.0633,40720.0
2023-09-26 13:30:00,205.84,205.91,205.44,205.62,38673.0,198.0345,198.1018,197.6496,197.8228,38673.0
2023-09-26 14:00:00,205.6,205.62,204.97,205.07,54432.0,197.8036,197.8228,197.1975,197.2937,54432.0
2023-09-26 14:30:00,205.03,205.22,204.97,205.21,33930.0,197.2552,197.438,197.1975,197.4284,33930.0
2023-09-26 15:00:00,205.16,205.53,204.89,205.01,73708.0,197.3802,197.7362,197.1205,197.2359,73708.0
2023-09-26 15:30:00,204.99,205.29,204.62,204.83,361046.0,197.2167,197.5053,196.8607,197.0628,361046.0
2023-09-27 09:30:00,205.21,205.55,203.14,203.71,86166.0,197.4284,197.7555,195.4368,195.9852,86166.0
2023-09-27 10:00:00,203.65,203.65,202.43,202.75,92918.0,195.9275,195.9275,194.7538,195.0616,92918.0
2023-09-27 10:30:00,202.7,202.81,201.7,201.78,66568.0,195.0135,195.1194,194.0515,194.1284,66568.0
2023-09-27 11:00:00,201.78,202.4,201.68,202.27,90373.0,194.1284,194.7249,194.0322,194.5998,90373.0
2023-09-27 11:30:00,202.26,202.81,201.69,201.96,57317.0,194.5902,195.1194,194.0418,194.3016,57317.0
2023-09-27 12:00:00,201.96,201.96,201.48,201.82,63480.0,194.3016,194.3016,193.8398,194.1669,63480.0
2023-09-27 12:30:00,201.84,202.76,201.84,202.48,81049.0,194.1861,195.0713,194.1861,194.8019,81049.0
2023-09-27 13:00:00,202.47,202.76,201.46,201.72,74090.0,194.7923,195.0713,193.8206,194.0707,74090.0
2023-09-27 13:30:00,201.65,202.48,201.53,202.44,55845.0,194.0033,194.8019,193.8879,194.7634,55845.0
2023-09-27 14:00:00,202.48,202.54,201.52,201.95,53099.0,194.8019,194.8596,193.8783,194.292,53099.0
2023-09-27 14:30:00,202.05,202.35,202.01,202.2,71471.0,194.3882,194.6768,194.3497,194.5325,71471.0
2023-09-27 15:00:00,202.2,203.13,202.1,202.81,123013.0,194.5325,195.4272,194.4363,195.1194,123013.0
2023-09-27 15:30:00,202.75,202.83,201.79,202.53,313362.0,195.0616,195.1386,194.138,194.85,313362.0
2023-09-28 09:30:00,202.43,203.24,201.58,202.44,89234.0,194.7538,195.5331,193.936,194.7634,89234.0
2023-09-28 10:00:00,202.5,203.75,202.34,203.26,77823.0,194.8211,196.0237,194.6672,195.5523,77823.0
2023-09-28 10:30:00,203.26,204.38,203.01,204.06,114258.0,195.5523,196.6298,195.3118,196.322,114258.0
2023-09-28 11:00:00,204.06,204.69,204.0,204.37,58247.0,196.322,196.9281,196.2642,196.6202,58247.0
2023-09-28 11:30:00,204.37,204.65,203.92,204.31,73467.0,196.6202,196.8896,196.1873,196.5625,73467.0
2023-09-28 12:00:00,204.38,204.38,203.73,204.22,45535.0,196.6298,196.6298,196.0045,196.4759,45535.0
2023-09-28 12:30:00,204.23,204.39,203.58,203.87,61192.0,196.4855,196.6394,195.8602,196.1392,61192.0
2023-09-28 13:00:00,203.92,204.1,203.66,203.66,36963.0,196.1873,196.3604,195.9371,195.9371,36963.0
2023-09-28 13:30:00,203.65,203.95,203.44,203.79,43378.0,195.9275,196.2161,195.7255,196.0622,43378.0
2023-09-28 14:00:00,203.84,204.48,203.74,204.19,61329.0,196.1103,196.726,196.0141,196.447,61329.0
2023-09-28 14:30:00,204.2,204.21,203.55,203.98,43787.0,196.4567,196.4663,195.8313,196.245,43787.0
2023-09-28 15:00:00,204.01,204.76,203.99,204.76,53008.0,196.2739,196.9954,196.2546,196.9954,53008.0
2023-09-28 15:30:00,204.76,204.82,203.68,204.15,292206.0,196.9954,197.0531,195.9564,196.4085,292206.0
2023-09-29 09:30:00,205.88,205.88,204.01,204.53,93630.0,198.0729,198.0729,196.2739,196.7741,93630.0
2023-09-29 10:00:00,204.44,205.21,204.34,204.91,103863.0,196.6875,197.4284,196.5913,197.1397,103863.0
2023-09-29 10:30:00,204.99,205.58,204.73,205.3,49830.0,197.2167,197.7843,196.9666,197.5149,49830.0
2023-09-29 11:00:00,205.36,205.49,204.91,205.24,102177.0,197.5727,197.6977,197.1397,197.4572,102177.0
2023-09-29 11:30:00,205.18,205.5,204.62,204.95,55901.0,197.3995,197.7074,196.8607,197.1782,55901.0
2023-09-29 12:00:00,204.91,205.73,204.7,205.55,55550.0,197.1397,197.9286,196.9377,197.7555,55550.0
2023-09-29 12:30:00,205.55,205.57,204.72,204.86,56275.0,197.7555,197.7747,196.9569,197.0916,56275.0
2023-09-29 13:00:00,204.78,204.78,203.66,204.07,31425.0,197.0147,197.0147,195.9371,196.3316,31425.0
2023-09-29 13:30:00,204.07,204.41,203.65,203.69,39420.0,196.3316,196.6587,195.9275,195.966,39420.0
2023-09-29 14:00:00,203.65,203.92,203.39,203.44,41388.0,195.9275,196.1873,195.6774,195.7255,41388.0
2023-09-29 14:30:00,203.45,204.3,203.32,204.2,31513.0,195.7351,196.5529,195.61,196.4567,31513.0
2023-09-29 15:00:00,204.23,204.42,203.83,204.16,53728.0,196.4855,196.6683,196.1007,196.4182,53728.0
2023-09-29 15:30:00,204.17,204.54,203.44,203.71,231367.0,196.4278,196.7838,195.7255,195.9852,231367.0
2023-10-02 09:30:00,201.89,203.09,200.13,200.9,105773.0,194.2342,195.3887,192.541,193.2818,105773.0
2023-10-02 10:00:00,200.74,201.76,200.65,201.15,57196.0,193.1279,194.1092,193.0413,193.5223,57196.0
2023-10-02 10:30:00,201.08,201.6,200.67,200.96,66032.0,193.455,193.9552,193.0605,193.3395,66032.0
2023-10-02 11:00:00,200.96,202.11,200.89,202.1,78443.0,193.3395,194.4459,193.2722,194.4363,78443.0
2023-10-02 11:30:00,202.15,202.25,200.9,201.19,50681.0,194.4844,194.5806,193.2818,193.5608,50681.0
2023-10-02 12:00:00,201.13,201.32,200.75,201.24,50100.0,193.5031,193.6859,193.1375,193.6089,50100.0
2023-10-02 12:30:00,201.27,201.27,200.71,201.18,63777.0,193.6378,193.6378,193.099,193.5512,63777.0
2023-10-02 13:00:00,201.16,201.66,201.11,201.55,52201.0,193.5319,194.013,193.4838,193.9071,52201.0
2023-10-02 13:30:00,201.58,201.94,201.46,201.84,46216.0,193.936,194.2824,193.8206,194.1861,46216.0
2023-10-02 14:00:00,201.84,202.81,201.8,201.89,59160.0,194.1861,195.1194,194.1477,194.2342,59160.0
2023-10-02 14:30:00,201.84,202.41,201.74,202.15,56200.0,194.1861,194.7345,194.0899,194.4844,56200.0
2023-10-02 15:00:00,202.14,202.4,201.73,202.28,69320.0,194.4748,194.7249,194.0803,194.6095,69320.0
2023-10-02 15:30:00,202.25,202.7,202.1,202.7,211919.0,194.5806,195.0135,194.4363,195.0135,211919.0
2023-10-03 09:30:00,201.94,205.09,201.6,204.91,124843.0,194.2824,197.3129,193.9552,197.1397,124843.0
2023-10-03 10:00:00,204.83,205.14,203.16,203.31,89464.0,197.0628,197.361,195.4561,195.6004,89464.0
2023-10-03 10:30:00,203.26,203.61,202.61,203.61,41429.0,195.5523,195.889,194.9269,195.889,41429.0
2023-10-03 11:00:00,203.54,204.18,203.43,203.86,77092.0,195.8217,196.4374,195.7158,196.1295,77092.0
2023-10-03 11:30:00,203.84,203.99,203.22,203.66,59425.0,196.1103,196.2546,195.5138,195.9371,59425.0
2023-10-03 12:00:00,203.66,204.5,203.63,204.45,55781.0,195.9371,196.7453,195.9083,196.6972,55781.0
2023-10-03 12:30:00,204.5,204.53,203.78,204.22,52402.0,196.7453,196.7741,196.0526,196.4759,52402.0
2023-10-03 13:00:00,204.27,204.45,203.51,203.59,53535.0,196.524,196.6972,195.7928,195.8698,53535.0
2023-10-03 13:30:00,203.55,204.14,203.17,203.21,61084.0,195.8313,196.3989,195.4657,195.5042,61084.0
2023-10-03 14:00:00,203.2,203.46,202.88,203.18,58046.0,195.4946,195.7447,195.1867,195.4753,58046.0
2023-10-03 14:30:00,203.17,203.81,203.09,203.6,61755.0,195.4657,196.0814,195.3887,195.8794,61755.0
2023-10-03 15:00:00,203.66,203.7,203.2,203.54,81606.0,195.9371,195.9756,195.4946,195.8217,81606.0
2023-10-03 15:30:00,203.56,203.95,203.18,203.88,201542.0,195.8409,196.2161,195.4753,196.1488,201542.0
2023-10-04 09:30:00,203.5,205.0,202.52,204.02,80657.0,195.7832,197.2263,194.8404,196.2835,80657.0
2023-10-04 10:00:00,203.91,204.22,202.18,202.19,96967.0,196.1776,196.4759,194.5132,194.5229,96967.0
2023-10-04 10:30:00,202.18,202.4,201.35,201.59,45189.0,194.5132,194.7249,193.7147,193.9456,45189.0
2023-10-04 11:00:00,201.64,202.91,201.63,202.81,70176.0,193.9937,195.2156,193.9841,195.1194,70176.0
2023-10-04 11:30:00,202.83,203.44,202.32,203.34,57903.0,195.1386,195.7255,194.6479,195.6293,57903.0
2023-10-04 12:00:00,203.25,203.3,202.88,203.18,38233.0,195.5427,195.5908,195.1867,195.4753,38233.0
2023-10-04 12:30:00,203.2,203.4,202.04,202.15,100241.0,195.4946,195.687,194.3786,194.4844,100241.0
2023-10-04 13:00:00,202.18,202.21,201.61,201.86,41684.0,194.5132,194.5421,193.9649,194.2054,41684.0
2023-10-04 13:30:00,201.83,202.36,201.76,202.06,68392.0,194.1765,194.6864,194.1092,194.3978,68392.0
2023-10-04 14:00:00,202.06,202.08,201.66,201.96,65007.0,194.3978,194.417,194.013,194.3016,65007.0
2023-10-04 14:30:00,202.0,202.15,201.83,202.02,35752.0,194.3401,194.4844,194.1765,194.3593,35752.0
2023-10-04 15:00:00,202.0,202.55,201.88,202.51,74187.0,194.3401,194.8692,194.2246,194.8307,74187.0
2023-10-04 15:30:00,202.52,202.91,201.82,202.15,252529.0,194.8404,195.2156,194.1669,194.4844,252529.0
2023-10-05 09:30:00,202.17,202.42,200.87,201.73,70438.0,194.5036,194.7441,193.2529,194.0803,70438.0
2023-10-05 10:00:00,201.72,201.83,200.45,200.56,75350.0,194.0707,194.1765,192.8489,192.9547,75350.0
2023-10-05 10:30:00,200.53,200.95,200.19,200.3,76288.0,192.9258,193.3299,192.5987,192.7045,76288.0
2023-10-05 11:00:00,200.21,200.32,199.51,199.86,45117.0,192.618,192.7238,191.9445,192.2812,45117.0
2023-10-05 11:30:00,199.98,200.24,199.73,199.88,39552.0,192.3967,192.6468,192.1562,192.3005,39552.0
2023-10-05 12:00:00,199.88,200.84,199.86,200.75,33001.0,192.3005,193.2241,192.2812,193.1375,33001.0
2023-10-05 12:30:00,200.81,200.95,200.33,200.45,34861.0,193.1952,193.3299,192.7334,192.8489,34861.0
2023-10-05 13:00:00,200.5,200.59,200.08,200.12,29019.0,192.897,192.9835,192.4929,192.5314,29019.0
2023-10-05 13:30:00,200.09,201.11,200.0,200.9,31909.0,192.5025,193.4838,192.4159,193.2818,31909.0
2023-10-05 14:00:00,200.93,201.15,200.81,201.04,33136.0,193.3107,193.5223,193.1952,193.4165,33136.0
2023-10-05 14:30:00,201.04,201.52,200.97,201.12,41692.0,193.4165,193.8783,193.3491,193.4934,41692.0
2023-10-05 15:00:00,201.09,201.28,200.89,201.04,77362.0,193.4646,193.6474,193.2722,193.4165,77362.0
2023-10-05 15:30:00,201.05,201.39,200.59,200.64,299348.0,193.4261,193.7532,192.9835,193.0316,299348.0
2023-10-06 09:30:00,199.83,200.44,199.33,200.21,80771.0,192.2524,192.8392,191.7713,192.618,80771.0
2023-10-06 10:00:00,200.24,200.38,199.61,200.09,50648.0,192.6468,192.7815,192.0407,192.5025,50648.0
2023-10-06 10:30:00,200.16,201.48,200.16,200.58,57045.0,192.5698,193.8398,192.5698,192.9739,57045.0
2023-10-06 11:00:00,200.53,201.68,200.53,201.47,63116.0,192.9258,194.0322,192.9258,193.8302,63116.0
2023-10-06 11:30:00,201.47,203.04,201.45,203.04,64059.0,193.8302,195.3406,193.8109,195.3406,64059.0
2023-10-06 12:00:00,203.04,203.13,201.86,201.87,50235.0,195.3406,195.4272,194.2054,194.215,50235.0
2023-10-06 12:30:00,201.92,202.53,201.92,202.46,31792.0,194.2631,194.85,194.2631,194.7826,31792.0
2023-10-06 13:00:00,202.46,202.88,202.24,202.77,40006.0,194.7826,195.1867,194.571,195.0809,40006.0
2023-10-06 13:30:00,202.8,203.07,202.49,202.6,29705.0,195.1097,195.3695,194.8115,194.9173,29705.0
2023-10-06 14:00:00,202.63,203.25,202.53,203.25,69348.0,194.9462,195.5427,194.85,195.5427,69348.0
2023-10-06 14:30:00,203.26,204.21,203.25,204.03,64349.0,195.5523,196.4663,195.5427,196.2931,64349.0
2023-10-06 15:00:00,204.0,204.09,203.26,203.3,54053.0,196.2642,196.3508,195.5523,195.5908,54053.0
2023-10-06 15:30:00,203.33,203.47,202.33,202.36,200600.0,195.6196,195.7543,194.6576,194.6864,200600.0
2023-10-09 09:30:00,201.46,202.87,200.78,202.25,89134.0,193.8206,195.1771,193.1663,194.5806,89134.0
2023-10-09 10:00:00,202.25,202.6,202.02,202.33,51705.0,194.5806,194.9173,194.3593,194.6576,51705.0
2023-10-09 10:30:00,202.36,202.42,201.73,201.87,43035.0,194.6864,194.7441,194.0803,194.215,43035.0
2023-10-09 11:00:00,201.9,203.14,201.8,202.95,43041.0,194.2439,195.4368,194.1477,195.2541,43041.0
2023-10-09 11:30:00,202.98,203.25,202.51,202.98,38334.0,195.2829,195.5427,194.8307,195.2829,38334.0
2023-10-09 12:00:00,202.95,203.31,202.64,202.82,35587.0,195.2541,195.6004,194.9558,195.129,35587.0
2023-10-09 12:30:00,202.86,202.95,202.43,202.61,41790.0,195.1675,195.2541,194.7538,194.9269,41790.0
2023-10-09 13:00:00,202.63,203.06,202.5,202.94,30357.0,194.9462,195.3599,194.8211,195.2444,30357.0
2023-10-09 13:30:00,202.96,204.13,202.94,204.06,49494.0,195.2637,196.3893,195.2444,196.322,49494.0
2023-10-09 14:00:00,204.09,204.46,203.95,204.29,34182.0,196.3508,196.7068,196.2161,196.5432,34182.0
2023-10-09 14:30:00,204.34,204.66,204.11,204.37,50197.0,196.5913,196.8992,196.3701,196.6202,50197.0
2023-10-09 15:00:00,204.37,204.37,204.04,204.24,50400.0,196.6202,196.6202,196.3027,196.4951,50400.0
2023-10-09 15:30:00,204.24,204.3,203.76,204.29,231702.0,196.4951,196.5529,196.0333,196.5432,231702.0
2023-10-10 09:30:00,205.02,205.02,204.17,205.0,74742.0,197.2456,197.2456,196.4278,197.2263,74742.0
2023-10-10 10:00:00,205.02,206.19,204.87,206.1,43397.0,197.2456,198.3712,197.1012,198.2846,43397.0
2023-10-10 10:30:00,206.1,206.61,205.87,206.48,64644.0,198.2846,198.7753,198.0633,198.6502,64644.0
2023-10-10 11:00:00,206.48,206.97,206.26,206.38,40824.0,198.6502,199.1216,198.4385,198.554,40824.0
2023-10-10 11:30:00,206.38,206.82,206.24,206.59,31569.0,198.554,198.9773,198.4193,198.756,31569.0
2023-10-10 12:00:00,206.59,206.89,206.53,206.63,26569.0,198.756,199.0446,198.6983,198.7945,26569.0
2023-10-10 12:30:00,206.67,206.71,206.44,206.59,36524.0,198.833,198.8715,198.6117,198.756,36524.0
2023-10-10 13:00:00,206.59,206.63,205.76,206.34,40488.0,198.756,198.7945,197.9575,198.5155,40488.0
2023-10-10 13:30:00,206.35,206.43,206.08,206.3,29840.0,198.5251,198.6021,198.2654,198.477,29840.0
2023-10-10 14:00:00,206.31,206.55,206.11,206.19,59775.0,198.4866,198.7175,198.2942,198.3712,59775.0
2023-10-10 14:30:00,206.19,206.99,206.16,206.54,54716.0,198.3712,199.1409,198.3423,198.7079,54716.0
2023-10-10 15:00:00,206.52,207.04,206.51,206.58,97197.0,198.6887,199.189,198.6791,198.7464,97197.0
2023-10-10 15:30:00,206.56,206.85,206.26,206.4,232976.0,198.7272,199.0062,198.4385,198.5732,232976.0
2023-10-11 09:30:00,207.24,208.61,207.0,207.24,101718.0,199.3814,200.6994,199.1505,199.3814,101718.0
2023-10-11 10:00:00,207.39,207.71,207.1,207.56,58501.0,199.5257,199.8335,199.2467,199.6892,58501.0
2023-10-11 10:30:00,207.66,208.53,207.46,208.43,60608.0,199.7854,200.6225,199.593,200.5262,60608.0
2023-10-11 11:00:00,208.46,208.5,207.21,207.71,109736.0,200.5551,200.5936,199.3525,199.8335,109736.0
2023-10-11 11:30:00,207.75,208.11,207.52,207.79,82214.0,199.872,200.2184,199.6508,199.9105,82214.0
2023-10-11 12:00:00,207.81,207.98,207.51,207.65,84951.0,199.9298,200.0933,199.6411,199.7758,84951.0
2023-10-11 12:30:00,207.75,208.36,207.64,208.12,66079.0,199.872,200.4589,199.7662,200.228,66079.0
2023-10-11 13:00:00,208.08,208.56,207.98,208.28,66870.0,200.1895,200.6513,200.0933,200.3819,66870.0
2023-10-11 13:30:00,208.24,208.64,208.15,208.57,52263.0,200.3435,200.7283,200.2569,200.6609,52263.0
2023-10-11 14:00:00,208.62,209.48,208.58,209.15,80262.0,200.709,201.5364,200.6706,201.2189,80262.0
2023-10-11 14:30:00,209.17,209.56,208.92,209.12,95364.0,201.2382,201.6134,200.9977,201.1901,95364.0
2023-10-11 15:00:00,209.18,209.64,209.18,209.56,109670.0,201.2478,201.6904,201.2478,201.6134,109670.0
2023-10-11 15:30:00,209.56,209.94,209.31,209.48,298492.0,201.6134,201.979,201.3729,201.5364,298492.0
2023-10-12 09:30:00,210.0,210.11,208.7,209.02,82644.0,202.0367,202.1425,200.786,201.0939,82644.0
2023-10-12 10:00:00,209.02,209.3,208.31,208.57,79052.0,201.0939,201.3633,200.4108,200.6609,79052.0
2023-10-12 10:30:00,208.63,208.76,208.06,208.72,45243.0,200.7187,200.8437,200.1703,200.8053,45243.0
2023-10-12 11:00:00,208.79,209.12,208.3,209.12,80469.0,200.8726,201.1901,200.4012,201.1901,80469.0
2023-10-12 11:30:00,209.12,209.24,208.16,208.43,55992.0,201.1901,201.3055,200.2665,200.5262,55992.0
2023-10-12 12:00:00,208.47,208.81,208.11,208.28,54614.0,200.5647,200.8918,200.2184,200.3819,54614.0
2023-10-12 12:30:00,208.34,208.36,207.87,208.03,55365.0,200.4397,200.4589,199.9875,200.1414,55365.0
2023-10-12 13:00:00,207.96,207.98,206.28,206.35,46109.0,200.0741,200.0933,198.4578,198.5251,46109.0
2023-10-12 13:30:00,206.24,206.42,205.83,206.13,64122.0,198.4193,198.5925,198.0248,198.3135,64122.0
2023-10-12 14:00:00,206.18,206.73,205.81,206.65,57966.0,198.3616,198.8907,198.0056,198.8137,57966.0
2023-10-12 14:30:00,206.65,207.09,206.47,206.98,43018.0,198.8137,199.2371,198.6406,199.1312,43018.0
2023-10-12 15:00:00,207.0,207.59,206.95,207.49,58166.0,199.1505,199.7181,199.1024,199.6219,58166.0
2023-10-12 15:30:00,207.51,208.08,207.43,207.99,252370.0,199.6411,200.1895,199.5642,200.1029,252370.0
2023-10-13 09:30:00,208.89,210.25,208.27,210.16,55812.0,200.9688,202.2772,200.3723,202.1906,55812.0
2023-10-13 10:00:00,210.44,210.44,209.12,209.39,59107.0,202.46,202.46,201.1901,201.4498,59107.0
2023-10-13 10:30:00,209.41,209.89,208.93,209.11,61810.0,201.4691,201.9309,201.0073,201.1805,61810.0
2023-10-13 11:00:00,209.11,209.87,208.94,209.74,58848.0,201.1805,201.9116,201.0169,201.7866,58848.0
2023-10-13 11:30:00,209.81,210.05,209.07,209.17,190205.0,201.8539,202.0848,201.142,201.2382,190205.0
2023-10-13 12:00:00,209.09,209.62,208.67,209.6,41975.0,201.1612,201.6711,200.7571,201.6519,41975.0
2023-10-13 12:30:00,209.6,209.84,208.64,208.64,34665.0,201.6519,201.8828,200.7283,200.7283,34665.0
2023-10-13 13:00:00,208.64,208.85,207.32,207.38,65522.0,200.7283,200.9303,199.4583,199.5161,65522.0
2023-10-13 13:30:00,207.37,208.16,207.01,208.08,62054.0,199.5064,200.2665,199.1601,200.1895,62054.0
2023-10-13 14:00:00,208.01,208.45,207.87,208.26,33144.0,200.1222,200.5455,199.9875,200.3627,33144.0
2023-10-13 14:30:00,208.26,208.45,207.54,207.79,43875.0,200.3627,200.5455,199.67,199.9105,43875.0
2023-10-13 15:00:00,207.78,208.23,207.32,207.42,56132.0,199.9009,200.3338,199.4583,199.5545,56132.0
2023-10-13 15:30:00,207.42,207.83,207.11,207.83,217594.0,199.5545,199.949,199.2563,199.949,217594.0
2023-10-16 09:30:00,209.21,211.41,208.73,210.43,132445.0,201.2767,203.3932,200.8149,202.4504,132445.0
2023-10-16 10:00:00,210.43,212.2,210.07,211.55,114793.0,202.4504,204.1533,202.1041,203.5279,114793.0
2023-10-16 10:30:00,211.55,212.73,211.51,212.72,86792.0,203.5279,204.6632,203.4895,204.6536,86792.0
2023-10-16 11:00:00,212.75,213.31,212.34,212.34,115499.0,204.6824,205.2212,204.288,204.288,115499.0
2023-10-16 11:30:00,212.35,212.38,211.18,211.41,70132.0,204.2976,204.3265,203.172,203.3932,70132.0
2023-10-16 12:00:00,211.36,211.48,210.65,210.73,61598.0,203.3451,203.4606,202.6621,202.739,61598.0
2023-10-16 12:30:00,210.69,210.77,210.3,210.52,51892.0,202.7005,202.7775,202.3253,202.537,51892.0
2023-10-16 13:00:00,210.54,211.05,210.06,210.66,60001.0,202.5562,203.0469,202.0944,202.6717,60001.0
2023-10-16 13:30:00,210.64,211.5,210.58,211.34,53228.0,202.6524,203.4798,202.5947,203.3259,53228.0
2023-10-16 14:00:00,211.34,211.67,211.23,211.28,58302.0,203.3259,203.6434,203.2201,203.2682,58302.0
2023-10-16 14:30:00,211.28,211.45,210.89,211.41,68655.0,203.2682,203.4317,202.893,203.3932,68655.0
2023-10-16 15:00:00,211.41,211.42,210.94,211.18,72533.0,203.3932,203.4029,202.9411,203.172,72533.0
2023-10-16 15:30:00,211.21,211.29,210.62,210.76,229459.0,203.2008,203.2778,202.6332,202.7679,229459.0
2023-10-17 09:30:00,209.9,211.9,209.56,211.27,73153.0,201.9405,203.8647,201.6134,203.2586,73153.0
2023-10-17 10:00:00,211.27,213.02,211.19,212.34,103982.0,203.2586,204.9422,203.1816,204.288,103982.0
2023-10-17 10:30:00,212.34,212.6,211.88,212.23,69596.0,204.288,204.5381,203.8454,204.1821,69596.0
2023-10-17 11:00:00,212.23,212.69,212.02,212.58,36095.0,204.1821,204.6247,203.9801,204.5189,36095.0
2023-10-17 11:30:00,212.56,213.34,212.56,213.02,46369.0,204.4996,205.2501,204.4996,204.9422,46369.0
2023-10-17 12:00:00,212.99,213.38,212.67,213.33,32019.0,204.9133,205.2885,204.6055,205.2404,32019.0
2023-10-17 12:30:00,213.3,213.35,212.13,212.29,42763.0,205.2116,205.2597,204.0859,204.2399,42763.0
2023-10-17 13:00:00,212.27,212.65,212.06,212.33,54936.0,204.2206,204.5862,204.0186,204.2784,54936.0
2023-10-17 13:30:00,212.31,212.43,211.64,211.71,76428.0,204.2591,204.3746,203.6145,203.6819,76428.0
2023-10-17 14:00:00,211.72,212.23,211.66,212.04,67845.0,203.6915,204.1821,203.6338,203.9994,67845.0
2023-10-17 14:30:00,212.07,212.44,211.62,211.7,72918.0,204.0282,204.3842,203.5953,203.6722,72918.0
2023-10-17 15:00:00,211.65,212.32,211.53,211.9,103900.0,203.6241,204.2687,203.5087,203.8647,103900.0
2023-10-17 15:30:00,211.92,211.96,211.14,211.34,330530.0,203.8839,203.9224,203.1335,203.3259,330530.0
2023-10-18 09:30:00,210.14,210.4,207.37,207.44,151466.0,202.1714,202.4215,199.5064,199.5738,151466.0
2023-10-18 10:00:00,207.46,208.48,207.15,207.55,107315.0,199.593,200.5744,199.2948,199.6796,107315.0
2023-10-18 10:30:00,207.5,207.54,206.78,207.05,101651.0,199.6315,199.67,198.9388,199.1986,101651.0
2023-10-18 11:00:00,207.03,207.54,206.81,207.03,181101.0,199.1793,199.67,198.9677,199.1793,181101.0
2023-10-18 11:30:00,207.0,207.77,206.96,207.48,115719.0,199.1505,199.8913,199.112,199.6123,115719.0
2023-10-18 12:00:00,207.48,207.83,206.71,206.98,104911.0,199.6123,199.949,198.8715,199.1312,104911.0
2023-10-18 12:30:00,207.02,207.55,206.98,207.36,113729.0,199.1697,199.6796,199.1312,199.4968,113729.0
2023-10-18 13:00:00,207.36,208.52,207.19,207.99,106499.0,199.4968,200.6128,199.3333,200.1029,106499.0
2023-10-18 13:30:00,208.01,208.01,207.24,207.8,78715.0,200.1222,200.1222,199.3814,199.9201,78715.0
2023-10-18 14:00:00,207.81,208.36,207.45,207.45,75788.0,199.9298,200.4589,199.5834,199.5834,75788.0
2023-10-18 14:30:00,207.47,207.51,206.83,206.98,130764.0,199.6027,199.6411,198.9869,199.1312,130764.0
2023-10-18 15:00:00,206.98,206.98,205.95,206.06,159789.0,199.1312,199.1312,198.1403,198.2461,159789.0
2023-10-18 15:30:00,206.06,206.47,205.47,205.93,520261.0,198.2461,198.6406,197.6785,198.121,520261.0
2023-10-19 09:30:00,218.56,220.1,212.76,215.14,797388.0,210.2721,211.7537,204.6921,206.9818,797388.0
2023-10-19 10:00:00,215.15,215.23,212.4,212.92,314074.0,206.9914,207.0684,204.3457,204.846,314074.0
2023-10-19 10:30:00,212.85,213.42,211.39,212.03,241571.0,204.7786,205.327,203.374,203.9897,241571.0
2023-10-19 11:00:00,211.91,213.86,211.34,213.43,178759.0,203.8743,205.7503,203.3259,205.3366,178759.0
2023-10-19 11:30:00,213.38,213.51,212.08,212.39,154019.0,205.2885,205.4136,204.0378,204.3361,154019.0
2023-10-19 12:00:00,212.29,213.68,211.35,211.35,182121.0,204.2399,205.5772,203.3355,203.3355,182121.0
2023-10-19 12:30:00,211.47,212.77,210.82,212.77,142385.0,203.451,204.7017,202.8256,204.7017,142385.0
2023-10-19 13:00:00,212.81,214.21,212.63,214.21,222702.0,204.7402,206.0871,204.567,206.0871,222702.0
2023-10-19 13:30:00,214.21,215.17,213.51,214.7,194498.0,206.0871,207.0107,205.4136,206.5585,194498.0
2023-10-19 14:00:00,214.64,214.76,213.56,213.56,142667.0,206.5008,206.6162,205.4617,205.4617,142667.0
2023-10-19 14:30:00,213.57,213.58,211.01,211.44,145531.0,205.4713,205.481,203.0084,203.4221,145531.0
2023-10-19 15:00:00,211.42,212.42,211.27,211.65,215608.0,203.4029,204.3649,203.2586,203.6241,215608.0
2023-10-19 15:30:00,211.74,212.14,210.14,210.21,515864.0,203.7107,204.0956,202.1714,202.2387,515864.0
2023-10-20 09:30:00,212.49,214.96,212.03,213.66,430241.0,204.4323,206.8086,203.9897,205.5579,430241.0
2023-10-20 10:00:00,213.58,213.64,210.01,211.48,166182.0,205.481,205.5387,202.0463,203.4606,166182.0
2023-10-20 10:30:00,211.43,213.42,210.95,212.39,135011.0,203.4125,205.327,202.9507,204.3361,135011.0
2023-10-20 11:00:00,212.58,212.9,211.55,211.88,91517.0,204.5189,204.8267,203.5279,203.8454,91517.0
2023-10-20 11:30:00,211.81,211.98,210.73,211.86,92733.0,203.7781,203.9416,202.739,203.8262,92733.0
2023-10-20 12:00:00,211.86,212.22,210.91,211.82,93110.0,203.8262,204.1725,202.9122,203.7877,93110.0
2023-10-20 12:30:00,211.81,212.18,211.68,212.07,67534.0,203.7781,204.134,203.653,204.0282,67534.0
2023-10-20 13:00:00,212.01,212.56,211.7,212.36,90343.0,203.9705,204.4996,203.6722,204.3072,90343.0
2023-10-20 13:30:00,212.42,212.73,211.85,211.98,133814.0,204.3649,204.6632,203.8166,203.9416,133814.0
2023-10-20 14:00:00,211.96,212.05,211.12,211.26,66404.0,203.9224,204.009,203.1142,203.2489,66404.0
2023-10-20 14:30:00,211.27,211.84,210.97,211.63,91200.0,203.2586,203.8069,202.9699,203.6049,91200.0
2023-10-20 15:00:00,211.63,211.96,211.21,211.53,111857.0,203.6049,203.9224,203.2008,203.5087,111857.0
2023-10-20 15:30:00,211.56,211.87,211.23,211.35,389478.0,203.5376,203.8358,203.2201,203.3355,389478.0
2023-10-23 09:30:00,210.29,211.5,209.79,211.3,141372.0,202.3157,203.4798,201.8347,203.2874,141372.0
2023-10-23 10:00:00,211.31,211.31,210.2,210.27,95041.0,203.297,203.297,202.2291,202.2965,95041.0
2023-10-23 10:30:00,210.29,210.82,209.85,210.67,81239.0,202.3157,202.8256,201.8924,202.6813,81239.0
2023-10-23 11:00:00,210.72,211.46,210.25,210.97,92451.0,202.7294,203.4413,202.2772,202.9699,92451.0
2023-10-23 11:30:00,210.96,211.58,210.93,211.54,73849.0,202.9603,203.5568,202.9314,203.5183,73849.0
2023-10-23 12:00:00,211.55,211.64,210.76,210.98,43616.0,203.5279,203.6145,202.7679,202.9796,43616.0
2023-10-23 12:30:00,210.98,211.51,210.67,211.51,45051.0,202.9796,203.4895,202.6813,203.4895,45051.0
2023-10-23 13:00:00,211.5,211.57,210.14,210.57,71947.0,203.4798,203.5472,202.1714,202.5851,71947.0
2023-10-23 13:30:00,210.55,211.08,210.45,210.82,76637.0,202.5659,203.0758,202.4696,202.8256,76637.0
2023-10-23 14:00:00,210.77,210.86,210.1,210.34,91394.0,202.7775,202.8641,202.1329,202.3638,91394.0
2023-10-23 14:30:00,210.29,210.67,210.2,210.37,112501.0,202.3157,202.6813,202.2291,202.3927,112501.0
2023-10-23 15:00:00,210.4,210.48,208.28,208.31,133867.0,202.4215,202.4985,200.3819,200.4108,133867.0
2023-10-23 15:30:00,208.34,208.58,207.48,207.74,399344.0,200.4397,200.6706,199.6123,199.8624,399344.0
2023-10-24 09:30:00,208.45,209.07,207.17,208.2,103364.0,200.5455,201.142,199.314,200.305,103364.0
2023-10-24 10:00:00,208.18,208.18,207.03,208.03,56013.0,200.2857,200.2857,199.1793,200.1414,56013.0
2023-10-24 10:30:00,207.85,207.91,207.02,207.05,63678.0,199.9682,200.026,199.1697,199.1986,63678.0
2023-10-24 11:00:00,207.05,207.09,205.49,205.53,84196.0,199.1986,199.2371,197.6977,197.7362,84196.0
2023-10-24 11:30:00,205.53,206.32,205.29,206.24,88672.0,197.7362,198.4963,197.5053,198.4193,88672.0
2023-10-24 12:00:00,206.26,206.51,205.02,205.37,53735.0,198.4385,198.6791,197.2456,197.5823,53735.0
2023-10-24 12:30:00,205.28,205.42,204.28,204.84,76338.0,197.4957,197.6304,196.5336,197.0724,76338.0
2023-10-24 13:00:00,204.85,205.3,204.26,204.79,77992.0,197.082,197.5149,196.5144,197.0243,77992.0
2023-10-24 13:30:00,204.84,205.12,204.46,204.67,54185.0,197.0724,197.3418,196.7068,196.9088,54185.0
2023-10-24 14:00:00,204.59,205.17,204.5,205.09,82929.0,196.8319,197.3899,196.7453,197.3129,82929.0
2023-10-24 14:30:00,205.15,205.9,205.1,205.68,78470.0,197.3706,198.0922,197.3225,197.8805,78470.0
2023-10-24 15:00:00,205.68,206.01,205.36,205.66,86159.0,197.8805,198.198,197.5727,197.8613,86159.0
2023-10-24 15:30:00,205.7,205.73,205.17,205.34,290178.0,197.8998,197.9286,197.3899,197.5534,290178.0
2023-10-25 09:30:00,203.85,205.27,203.2,203.57,95680.0,196.1199,197.4861,195.4946,195.8505,95680.0
2023-10-25 10:00:00,203.42,203.86,202.33,203.23,81304.0,195.7062,196.1295,194.6576,195.5234,81304.0
2023-10-25 10:30:00,203.23,206.15,203.2,206.15,164035.0,195.5234,198.3327,195.4946,198.3327,164035.0
2023-10-25 11:00:00,206.16,207.08,205.91,206.18,119894.0,198.3423,199.2274,198.1018,198.3616,119894.0
2023-10-25 11:30:00,206.14,206.15,205.44,205.62,90601.0,198.3231,198.3327,197.6496,197.8228,90601.0
2023-10-25 12:00:00,205.57,205.65,205.12,205.48,79703.0,197.7747,197.8517,197.3418,197.6881,79703.0
2023-10-25 12:30:00,205.48,205.99,205.42,205.86,54965.0,197.6881,198.1788,197.6304,198.0537,54965.0
2023-10-25 13:00:00,205.89,206.32,205.79,206.03,51300.0,198.0826,198.4963,197.9864,198.2173,51300.0
2023-10-25 13:30:00,206.0,206.85,205.71,206.71,64917.0,198.1884,199.0062,197.9094,198.8715,64917.0
2023-10-25 14:00:00,206.73,206.97,206.45,206.45,69162.0,198.8907,199.1216,198.6213,198.6213,69162.0
2023-10-25 14:30:00,206.43,206.47,205.79,206.1,64864.0,198.6021,198.6406,197.9864,198.2846,64864.0
2023-10-25 15:00:00,206.13,206.18,205.45,205.48,90737.0,198.3135,198.3616,197.6592,197.6881,90737.0
2023-10-25 15:30:00,205.47,206.07,205.15,205.29,284246.0,197.6785,198.2557,197.3706,197.5053,284246.0
2023-10-26 09:30:00,204.34,206.29,204.04,205.06,96616.0,196.5913,198.4674,196.3027,197.284,96616.0
2023-10-26 10:00:00,205.0,206.12,204.43,205.61,75404.0,197.2263,198.3038,196.6779,197.8132,75404.0
2023-10-26 10:30:00,205.61,206.06,204.84,205.8,65869.0,197.8132,198.2461,197.0724,197.996,65869.0
2023-10-26 11:00:00,205.79,206.12,205.55,205.97,65008.0,197.9864,198.3038,197.7555,198.1595,65008.0
2023-10-26 11:30:00,206.08,206.24,205.21,205.65,41071.0,198.2654,198.4193,197.4284,197.8517,41071.0
2023-10-26 12:00:00,205.58,205.58,204.12,204.41,85617.0,197.7843,197.7843,196.3797,196.6587,85617.0
2023-10-26 12:30:00,204.45,204.66,204.09,204.1,47537.0,196.6972,196.8992,196.3508,196.3604,47537.0
2023-10-26 13:00:00,204.04,204.24,203.13,203.28,83158.0,196.3027,196.4951,195.4272,195.5715,83158.0
2023-10-26 13:30:00,203.24,203.35,202.77,203.06,77275.0,195.5331,195.6389,195.0809,195.3599,77275.0
2023-10-26 14:00:00,203.09,203.76,203.07,203.7,60714.0,195.3887,196.0333,195.3695,195.9756,60714.0
2023-10-26 14:30:00,203.7,204.48,203.65,204.25,60333.0,195.9756,196.726,195.9275,196.5048,60333.0
2023-10-26 15:00:00,204.18,204.43,203.11,203.17,93592.0,196.4374,196.6779,195.408,195.4657,93592.0
2023-10-26 15:30:00,203.17,203.3,201.92,202.29,411590.0,195.4657,195.5908,194.2631,194.6191,411590.0
2023-10-27 09:30:00,202.56,203.39,202.15,203.07,125195.0,194.8788,195.6774,194.4844,195.3695,125195.0
2023-10-27 10:00:00,202.99,204.03,202.63,203.37,84665.0,195.2925,196.2931,194.9462,195.6581,84665.0
2023-10-27 10:30:00,203.18,203.76,202.63,203.13,80187.0,195.4753,196.0333,194.9462,195.4272,80187.0
2023-10-27 11:00:00,203.06,203.06,201.64,202.05,73493.0,195.3599,195.3599,193.9937,194.3882,73493.0
2023-10-27 11:30:00,202.0,202.07,201.53,201.87,62741.0,194.3401,194.4074,193.8879,194.215,62741.0
2023-10-27 12:00:00,201.87,201.99,201.17,201.47,114180.0,194.215,194.3305,193.5415,193.8302,114180.0
2023-10-27 12:30:00,201.38,201.77,200.93,201.03,50909.0,193.7436,194.1188,193.3107,193.4069,50909.0
2023-10-27 13:00:00,201.11,201.51,200.3,201.27,72823.0,193.4838,193.8687,192.7045,193.6378,72823.0
2023-10-27 13:30:00,201.29,201.29,200.17,200.61,85926.0,193.657,193.657,192.5795,193.0028,85926.0
2023-10-27 14:00:00,200.65,200.94,200.19,200.2,88131.0,193.0413,193.3203,192.5987,192.6083,88131.0
2023-10-27 14:30:00,200.18,201.02,199.97,200.34,104422.0,192.5891,193.3972,192.3871,192.743,104422.0
2023-10-27 15:00:00,200.34,201.42,200.32,201.37,156081.0,192.743,193.7821,192.7238,193.734,156081.0
2023-10-27 15:30:00,201.31,201.85,200.66,201.79,326751.0,193.6762,194.1958,193.0509,194.138,326751.0
2023-10-30 09:30:00,203.24,204.05,202.41,203.09,111977.0,195.5331,196.3123,194.7345,195.3887,111977.0
2023-10-30 10:00:00,203.01,203.5,202.85,203.5,32440.0,195.3118,195.7832,195.1578,195.7832,32440.0
2023-10-30 10:30:00,203.5,204.87,202.95,204.36,109541.0,195.7832,197.1012,195.2541,196.6106,109541.0
2023-10-30 11:00:00,204.36,204.93,203.99,204.4,55689.0,196.6106,197.159,196.2546,196.6491,55689.0
2023-10-30 11:30:00,204.47,205.07,204.32,204.97,102476.0,196.7164,197.2937,196.5721,197.1975,102476.0
2023-10-30 12:00:00,204.98,205.25,204.68,204.68,62709.0,197.2071,197.4668,196.9184,196.9184,62709.0
2023-10-30 12:30:00,204.71,204.9,204.46,204.78,26572.0,196.9473,197.1301,196.7068,197.0147,26572.0
2023-10-30 13:00:00,204.84,206.12,204.7,205.97,104069.0,197.0724,198.3038,196.9377,198.1595,104069.0
2023-10-30 13:30:00,206.08,206.31,205.66,206.22,62601.0,198.2654,198.4866,197.8613,198.4001,62601.0
2023-10-30 14:00:00,206.25,206.43,205.82,206.42,60513.0,198.4289,198.6021,198.0152,198.5925,60513.0
2023-10-30 14:30:00,206.38,206.94,206.14,206.55,89556.0,198.554,199.0927,198.3231,198.7175,89556.0
2023-10-30 15:00:00,206.62,207.04,206.37,206.94,80023.0,198.7849,199.189,198.5444,199.0927,80023.0
2023-10-30 15:30:00,206.97,206.98,205.75,205.82,279650.0,199.1216,199.1312,197.9479,198.0152,279650.0
2023-10-31 09:30:00,206.39,206.39,204.63,205.12,71375.0,198.5636,198.5636,196.8703,197.3418,71375.0
2023-10-31 10:00:00,204.99,206.47,204.71,205.83,71896.0,197.2167,198.6406,196.9473,198.0248,71896.0
2023-10-31 10:30:00,205.86,206.22,205.41,206.05,50516.0,198.0537,198.4001,197.6208,198.2365,50516.0
2023-10-31 11:00:00,206.11,207.12,205.69,206.77,69726.0,198.2942,199.2659,197.8901,198.9292,69726.0
2023-10-31 11:30:00,206.77,207.33,206.71,207.28,49728.0,198.9292,199.468,198.8715,199.4199,49728.0
2023-10-31 12:00:00,207.29,207.37,206.57,206.9,66111.0,199.4295,199.5064,198.7368,199.0543,66111.0
2023-10-31 12:30:00,206.96,207.47,206.7,207.11,39099.0,199.112,199.6027,198.8618,199.2563,39099.0
2023-10-31 13:00:00,207.12,207.37,206.97,207.23,30116.0,199.2659,199.5064,199.1216,199.3718,30116.0
2023-10-31 13:30:00,207.27,207.76,207.25,207.68,47523.0,199.4102,199.8817,199.391,199.8047,47523.0
2023-10-31 14:00:00,207.66,207.91,207.13,207.17,50057.0,199.7854,200.026,199.2755,199.314,50057.0
2023-10-31 14:30:00,207.25,207.51,207.08,207.28,54357.0,199.391,199.6411,199.2274,199.4199,54357.0
2023-10-31 15:00:00,207.33,207.4,207.04,207.2,52894.0,199.468,199.5353,199.189,199.3429,52894.0
2023-10-31 15:30:00,207.21,207.64,206.63,207.6,273500.0,199.3525,199.7662,198.7945,199.7277,273500.0
2023-11-01 09:30:00,207.06,207.26,205.46,207.12,173312.0,199.2082,199.4006,197.6689,199.2659,173312.0
2023-11-01 10:00:00,207.18,208.19,206.92,207.91,84587.0,199.3236,200.2953,199.0735,200.026,84587.0
2023-11-01 10:30:00,207.95,208.37,207.36,207.36,72654.0,200.0644,200.4685,199.4968,199.4968,72654.0
2023-11-01 11:00:00,207.43,207.44,206.47,207.0,48335.0,199.5642,199.5738,198.6406,199.1505,48335.0
2023-11-01 11:30:00,206.98,207.4,206.87,207.17,58122.0,199.1312,199.5353,199.0254,199.314,58122.0
2023-11-01 12:00:00,207.12,207.15,206.4,206.72,65506.0,199.2659,199.2948,198.5732,198.8811,65506.0
2023-11-01 12:30:00,206.74,207.0,206.39,206.7,86046.0,198.9003,199.1505,198.5636,198.8618,86046.0
2023-11-01 13:00:00,206.71,207.34,206.58,207.1,77251.0,198.8715,199.4776,198.7464,199.2467,77251.0
2023-11-01 13:30:00,207.1,207.2,206.63,207.08,47925.0,199.2467,199.3429,198.7945,199.2274,47925.0
2023-11-01 14:00:00,207.03,207.51,206.85,207.34,52862.0,199.1793,199.6411,199.0062,199.4776,52862.0
2023-11-01 14:30:00,207.35,207.97,206.69,207.58,92785.0,199.4872,200.0837,198.8522,199.7085,92785.0
2023-11-01 15:00:00,207.59,208.39,207.59,207.74,114510.0,199.7181,200.4878,199.7181,199.8624,114510.0
2023-11-01 15:30:00,207.74,208.11,207.29,207.52,297395.0,199.8624,200.2184,199.4295,199.6508,297395.0
2023-11-02 09:30:00,208.57,210.14,207.74,209.94,123036.0,200.6609,202.1714,199.8624,201.979,123036.0
2023-11-02 10:00:00,210.01,211.81,209.89,211.64,94081.0,202.0463,203.7781,201.9309,203.6145,94081.0
2023-11-02 10:30:00,211.51,211.91,211.07,211.54,64021.0,203.4895,203.8743,203.0661,203.5183,64021.0
2023-11-02 11:00:00,211.51,211.51,210.49,211.17,45086.0,203.4895,203.4895,202.5081,203.1623,45086.0
2023-11-02 11:30:00,211.14,211.64,211.07,211.25,65262.0,203.1335,203.6145,203.0661,203.2393,65262.0
2023-11-02 12:00:00,211.23,211.46,211.1,211.24,40982.0,203.2201,203.4413,203.095,203.2297,40982.0
2023-11-02 12:30:00,211.3,211.8,210.98,211.33,39080.0,203.2874,203.7685,202.9796,203.3163,39080.0
2023-11-02 13:00:00,211.33,211.69,211.24,211.37,32969.0,203.3163,203.6626,203.2297,203.3548,32969.0
2023-11-02 13:30:00,211.44,211.74,211.38,211.71,34892.0,203.4221,203.7107,203.3644,203.6819,34892.0
2023-11-02 14:00:00,211.68,211.72,211.01,211.21,48781.0,203.653,203.6915,203.0084,203.2008,48781.0
2023-11-02 14:30:00,211.17,211.2,210.98,210.99,45818.0,203.1623,203.1912,202.9796,202.9892,45818.0
2023-11-02 15:00:00,210.98,211.46,210.91,211.27,48658.0,202.9796,203.4413,202.9122,203.2586,48658.0
2023-11-02 15:30:00,211.27,211.64,211.19,211.34,202751.0,203.2586,203.6145,203.1816,203.3259,202751.0
2023-11-03 09:30:00,213.0,213.41,212.13,212.33,65246.0,204.923,205.3174,204.0859,204.2784,65246.0
2023-11-03 10:00:00,212.49,213.22,212.19,213.08,54484.0,204.4323,205.1346,204.1437,204.9999,54484.0
2023-11-03 10:30:00,212.99,213.19,212.29,212.65,56049.0,204.9133,205.1057,204.2399,204.5862,56049.0
2023-11-03 11:00:00,212.71,212.79,211.57,211.59,58092.0,204.6439,204.7209,203.5472,203.5664,58092.0
2023-11-03 11:30:00,211.62,212.88,211.62,212.83,85420.0,203.5953,204.8075,203.5953,204.7594,85420.0
2023-11-03 12:00:00,212.87,213.08,212.22,212.48,35519.0,204.7979,204.9999,204.1725,204.4227,35519.0
2023-11-03 12:30:00,212.47,212.64,212.32,212.62,29266.0,204.413,204.5766,204.2687,204.5574,29266.0
2023-11-03 13:00:00,212.6,212.69,212.05,212.22,41258.0,204.5381,204.6247,204.009,204.1725,41258.0
2023-11-03 13:30:00,212.25,212.79,212.22,212.67,29006.0,204.2014,204.7209,204.1725,204.6055,29006.0
2023-11-03 14:00:00,212.68,212.77,211.88,212.17,61557.0,204.6151,204.7017,203.8454,204.1244,61557.0
2023-11-03 14:30:00,212.15,212.7,212.05,212.54,51806.0,204.1052,204.6343,204.009,204.4804,51806.0
2023-11-03 15:00:00,212.52,212.54,212.03,212.12,65773.0,204.4612,204.4804,203.9897,204.0763,65773.0
2023-11-03 15:30:00,212.12,212.8,211.99,212.13,224170.0,204.0763,204.7305,203.9513,204.0859,224170.0
2023-11-06 09:30:00,212.0,212.8,209.35,210.35,144402.0,203.9609,204.7305,201.4114,202.3734,144402.0
2023-11-06 10:00:00,210.35,211.46,210.31,211.38,135568.0,202.3734,203.4413,202.335,203.3644,135568.0
2023-11-06 10:30:00,211.37,211.71,211.02,211.1,63191.0,203.3548,203.6819,203.018,203.095,63191.0
2023-11-06 11:00:00,211.17,211.51,211.09,211.35,36690.0,203.1623,203.4895,203.0854,203.3355,36690.0
2023-11-06 11:30:00,211.31,211.46,211.02,211.36,26942.0,203.297,203.4413,203.018,203.3451,26942.0
2023-11-06 12:00:00,211.47,211.52,211.19,211.38,25930.0,203.451,203.4991,203.1816,203.3644,25930.0
2023-11-06 12:30:00,211.27,211.51,211.07,211.37,21880.0,203.2586,203.4895,203.0661,203.3548,21880.0
2023-11-06 13:00:00,211.45,211.54,211.17,211.43,28400.0,203.4317,203.5183,203.1623,203.4125,28400.0
2023-11-06 13:30:00,211.45,211.75,211.37,211.48,32232.0,203.4317,203.7204,203.3548,203.4606,32232.0
2023-11-06 14:00:00,211.54,211.66,211.33,211.53,56237.0,203.5183,203.6338,203.3163,203.5087,56237.0
2023-11-06 14:30:00,211.53,212.26,211.53,212.07,41810.0,203.5087,204.211,203.5087,204.0282,41810.0
2023-11-06 15:00:00,212.05,212.64,212.02,212.55,101389.0,204.009,204.5766,203.9801,204.49,101389.0
2023-11-06 15:30:00,212.54,213.19,212.45,213.16,150640.0,204.4804,205.1057,204.3938,205.0769,150640.0
2023-11-07 09:30:00,212.73,212.87,210.95,212.13,80714.0,204.6632,204.7979,202.9507,204.0859,80714.0
2023-11-07 10:00:00,212.2,212.47,211.78,212.25,98906.0,204.1533,204.413,203.7492,204.2014,98906.0
2023-11-07 10:30:00,212.22,212.66,212.12,212.3,71754.0,204.1725,204.5958,204.0763,204.2495,71754.0
2023-11-07 11:00:00,212.24,212.37,211.87,212.33,43748.0,204.1918,204.3168,203.8358,204.2784,43748.0
2023-11-07 11:30:00,212.4,212.53,211.97,212.05,45683.0,204.3457,204.4708,203.932,204.009,45683.0
2023-11-07 12:00:00,211.97,212.0,211.65,211.72,30096.0,203.932,203.9609,203.6241,203.6915,30096.0
2023-11-07 12:30:00,211.76,211.76,211.39,211.58,48193.0,203.73,203.73,203.374,203.5568,48193.0
2023-11-07 13:00:00,211.6,211.89,211.52,211.66,43897.0,203.576,203.855,203.4991,203.6338,43897.0
2023-11-07 13:30:00,211.63,211.75,210.91,211.27,91376.0,203.6049,203.7204,202.9122,203.2586,91376.0
2023-11-07 14:00:00,211.24,211.54,210.9,211.52,101078.0,203.2297,203.5183,202.9026,203.4991,101078.0
2023-11-07 14:30:00,211.54,211.61,210.98,211.34,67402.0,203.5183,203.5857,202.9796,203.3259,67402.0
2023-11-07 15:00:00,211.37,211.63,211.32,211.57,94125.0,203.3548,203.6049,203.3067,203.5472,94125.0
2023-11-07 15:30:00,211.57,211.91,211.18,211.45,296062.0,203.5472,203.8743,203.172,203.4317,296062.0
2023-11-08 09:30:00,212.09,212.97,211.73,212.34,41817.0,204.0475,204.8941,203.7011,204.288,41817.0
2023-11-08 10:00:00,212.49,212.54,211.98,212.4,33963.0,204.4323,204.4804,203.9416,204.3457,33963.0
2023-11-08 10:30:00,212.33,212.39,211.85,212.18,46843.0,204.2784,204.3361,203.8166,204.134,46843.0
2023-11-08 11:00:00,212.15,212.93,212.14,212.69,56192.0,204.1052,204.8556,204.0956,204.6247,56192.0
2023-11-08 11:30:00,212.57,212.9,212.22,212.32,71221.0,204.5093,204.8267,204.1725,204.2687,71221.0
2023-11-08 12:00:00,212.32,212.43,211.32,211.43,114118.0,204.2687,204.3746,203.3067,203.4125,114118.0
2023-11-08 12:30:00,211.34,211.67,211.03,211.64,79407.0,203.3259,203.6434,203.0277,203.6145,79407.0
2023-11-08 13:00:00,211.65,211.85,211.42,211.64,72074.0,203.6241,203.8166,203.4029,203.6145,72074.0
2023-11-08 13:30:00,211.61,211.98,211.51,211.93,73608.0,203.5857,203.9416,203.4895,203.8935,73608.0
2023-11-08 14:00:00,211.93,211.98,211.55,211.58,57977.0,203.8935,203.9416,203.5279,203.5568,57977.0
2023-11-08 14:30:00,211.61,212.07,211.56,212.05,91764.0,203.5857,204.0282,203.5376,204.009,91764.0
2023-11-08 15:00:00,212.05,212.5,211.83,212.49,77271.0,204.009,204.4419,203.7973,204.4323,77271.0
2023-11-08 15:30:00,212.48,212.91,211.7,212.01,223082.0,204.4227,204.8364,203.6722,203.9705,223082.0
2023-11-09 09:30:00,212.8,212.85,211.03,211.16,82334.0,204.7305,204.7786,203.0277,203.1527,82334.0
2023-11-09 10:00:00,211.27,211.51,210.2,210.59,49907.0,203.2586,203.4895,202.2291,202.6043,49907.0
2023-11-09 10:30:00,210.76,210.98,210.49,210.97,22729.0,202.7679,202.9796,202.5081,202.9699,22729.0
2023-11-09 11:00:00,210.88,211.49,210.81,211.35,36329.0,202.8833,203.4702,202.816,203.3355,36329.0
2023-11-09 11:30:00,211.34,212.5,211.34,212.14,50658.0,203.3259,204.4419,203.3259,204.0956,50658.0
2023-11-09 12:00:00,212.23,212.55,211.98,212.55,31206.0,204.1821,204.49,203.9416,204.49,31206.0
2023-11-09 12:30:00,212.49,212.55,211.93,211.96,24820.0,204.4323,204.49,203.8935,203.9224,24820.0
2023-11-09 13:00:00,211.93,211.96,211.04,211.27,36553.0,203.8935,203.9224,203.0373,203.2586,36553.0
2023-11-09 13:30:00,211.23,211.23,210.12,210.26,40221.0,203.2201,203.2201,202.1522,202.2869,40221.0
2023-11-09 14:00:00,210.25,210.26,209.61,210.03,88685.0,202.2772,202.2869,201.6615,202.0656,88685.0
2023-11-09 14:30:00,209.99,210.14,209.51,209.64,30974.0,202.0271,202.1714,201.5653,201.6904,30974.0
2023-11-09 15:00:00,209.6,210.01,209.51,209.65,64333.0,201.6519,202.0463,201.5653,201.7,64333.0
2023-11-09 15:30:00,209.72,210.32,209.58,210.28,192447.0,201.7673,202.3446,201.6326,202.3061,192447.0
2023-11-10 09:30:00,211.23,211.52,208.79,210.32,197279.0,203.2201,203.4991,200.8726,202.3446,197279.0
2023-11-10 10:00:00,210.25,210.63,209.39,209.73,100983.0,202.2772,202.6428,201.4498,201.777,100983.0
2023-11-10 10:30:00,209.67,209.67,208.5,208.67,92570.0,201.7192,201.7192,200.5936,200.7571,92570.0
2023-11-10 11:00:00,208.67,209.61,208.66,209.49,71595.0,200.7571,201.6615,200.7475,201.5461,71595.0
2023-11-10 11:30:00,209.44,209.75,209.31,209.56,45666.0,201.4979,201.7962,201.3729,201.6134,45666.0
2023-11-10 12:00:00,209.64,209.95,209.41,209.44,60654.0,201.6904,201.9886,201.4691,201.4979,60654.0
2023-11-10 12:30:00,209.44,210.46,209.44,210.4,92024.0,201.4979,202.4793,201.4979,202.4215,92024.0
2023-11-10 13:00:00,210.4,210.49,209.9,210.03,67490.0,202.4215,202.5081,201.9405,202.0656,67490.0
2023-11-10 13:30:00,210.03,210.4,209.95,210.14,55663.0,202.0656,202.4215,201.9886,202.1714,55663.0
2023-11-10 14:00:00,210.16,210.45,209.99,210.37,106960.0,202.1906,202.4696,202.0271,202.3927,106960.0
2023-11-10 14:30:00,210.36,210.46,210.03,210.14,62322.0,202.3831,202.4793,202.0656,202.1714,62322.0
2023-11-10 15:00:00,210.24,211.09,210.14,210.99,101038.0,202.2676,203.0854,202.1714,202.9892,101038.0
2023-11-10 15:30:00,211.06,211.92,211.05,211.51,342202.0,203.0565,203.8839,203.0469,203.4895,342202.0
2023-11-13 09:30:00,211.11,211.11,209.02,209.98,88927.0,203.1046,203.1046,201.0939,202.0175,88927.0
2023-11-13 10:00:00,209.77,210.01,208.66,208.82,81106.0,201.8154,202.0463,200.7475,200.9015,81106.0
2023-11-13 10:30:00,208.78,209.16,208.62,208.91,63494.0,200.863,201.2286,200.709,200.988,63494.0
2023-11-13 11:00:00,208.85,208.85,208.14,208.72,90156.0,200.9303,200.9303,200.2472,200.8053,90156.0
2023-11-13 11:30:00,208.79,209.94,208.71,209.6,131715.0,200.8726,201.979,200.7956,201.6519,131715.0
2023-11-13 12:00:00,209.56,209.74,209.22,209.34,66207.0,201.6134,201.7866,201.2863,201.4017,66207.0
2023-11-13 12:30:00,209.29,209.37,208.84,208.99,54126.0,201.3536,201.4306,200.9207,201.065,54126.0
2023-11-13 13:00:00,209.0,209.36,208.75,209.06,76912.0,201.0746,201.421,200.8341,201.1324,76912.0
2023-11-13 13:30:00,209.05,209.85,208.99,209.61,127201.0,201.1227,201.8924,201.065,201.6615,127201.0
2023-11-13 14:00:00,209.59,209.98,209.47,209.66,72072.0,201.6423,202.0175,201.5268,201.7096,72072.0
2023-11-13 14:30:00,209.63,209.69,209.24,209.24,52966.0,201.6807,201.7385,201.3055,201.3055,52966.0
2023-11-13 15:00:00,209.23,209.51,209.1,209.36,63010.0,201.2959,201.5653,201.1708,201.421,63010.0
2023-11-13 15:30:00,209.32,209.76,209.24,209.45,241541.0,201.3825,201.8058,201.3055,201.5076,241541.0
2023-11-14 09:30:00,212.48,214.57,212.47,213.72,134491.0,204.4227,206.4334,204.413,205.6156,134491.0
2023-11-14 10:00:00,213.76,215.83,213.6,215.6,142273.0,205.6541,207.6456,205.5002,207.4244,142273.0
2023-11-14 10:30:00,215.36,216.36,215.36,216.2,89501.0,207.1935,208.1555,207.1935,208.0016,89501.0
2023-11-14 11:00:00,216.23,217.3,216.05,216.56,146966.0,208.0305,209.0599,207.8573,208.348,146966.0
2023-11-14 11:30:00,216.59,216.63,215.92,216.2,106161.0,208.3768,208.4153,207.7322,208.0016,106161.0
2023-11-14 12:00:00,216.15,216.26,215.35,215.49,84332.0,207.9535,208.0593,207.1838,207.3185,84332.0
2023-11-14 12:30:00,215.5,215.86,215.4,215.86,42663.0,207.3281,207.6745,207.2319,207.6745,42663.0
2023-11-14 13:00:00,215.81,216.02,215.6,215.87,42538.0,207.6264,207.8284,207.4244,207.6841,42538.0
2023-11-14 13:30:00,215.89,216.11,215.45,216.0,72406.0,207.7034,207.915,207.28,207.8092,72406.0
2023-11-14 14:00:00,215.98,216.42,215.88,216.4,100713.0,207.7899,208.2133,207.6937,208.194,100713.0
2023-11-14 14:30:00,216.39,216.81,216.16,216.4,80375.0,208.1844,208.5885,207.9631,208.194,80375.0
2023-11-14 15:00:00,216.41,216.62,216.24,216.48,107760.0,208.2036,208.4057,208.0401,208.271,107760.0
2023-11-14 15:30:00,216.47,216.54,215.51,215.7,231400.0,208.2614,208.3287,207.3378,207.5206,231400.0
2023-11-15 09:30:00,216.36,218.51,215.81,218.44,140624.0,208.1555,210.224,207.6264,210.1567,140624.0
2023-11-15 10:00:00,218.44,219.41,218.32,219.23,116501.0,210.1567,211.0899,210.0412,210.9167,116501.0
2023-11-15 10:30:00,219.21,220.13,219.2,219.98,154508.0,210.8975,211.7826,210.8878,211.6383,154508.0
2023-11-15 11:00:00,219.97,220.4,219.27,219.36,99289.0,211.6286,212.0423,210.9552,211.0418,99289.0
2023-11-15 11:30:00,219.36,219.46,218.65,218.83,112069.0,211.0418,211.138,210.3587,210.5319,112069.0
2023-11-15 12:00:00,218.82,218.98,218.5,218.84,109960.0,210.5223,210.6762,210.2144,210.5415,109960.0
2023-11-15 12:30:00,218.91,219.16,218.61,218.88,53658.0,210.6088,210.8494,210.3202,210.58,53658.0
2023-11-15 13:00:00,218.9,218.94,218.28,218.35,47193.0,210.5992,210.6377,210.0027,210.0701,47193.0
2023-11-15 13:30:00,218.26,218.95,218.26,218.89,44891.0,209.9835,210.6473,209.9835,210.5896,44891.0
2023-11-15 14:00:00,218.89,219.21,218.24,218.28,74523.0,210.5896,210.8975,209.9642,210.0027,74523.0
2023-11-15 14:30:00,218.22,218.79,218.14,218.61,66041.0,209.945,210.4934,209.868,210.3202,66041.0
2023-11-15 15:00:00,218.66,218.81,218.37,218.64,74761.0,210.3683,210.5126,210.0893,210.3491,74761.0
2023-11-15 15:30:00,218.66,218.77,217.82,218.08,334291.0,210.3683,210.4741,209.5602,209.8103,334291.0
2023-11-16 09:30:00,218.36,219.71,218.36,218.88,93255.0,210.0797,211.3785,210.0797,210.58,93255.0
2023-11-16 10:00:00,218.82,218.96,217.69,217.88,66348.0,210.5223,210.6569,209.4351,209.6179,66348.0
2023-11-16 10:30:00,217.87,218.24,217.57,217.78,56112.0,209.6083,209.9642,209.3197,209.5217,56112.0
2023-11-16 11:00:00,217.84,218.19,217.12,217.25,45845.0,209.5794,209.9161,208.8867,209.0118,45845.0
2023-11-16 11:30:00,217.3,217.5,216.79,216.98,53652.0,209.0599,209.2523,208.5692,208.752,53652.0
2023-11-16 12:00:00,216.92,217.46,216.92,217.33,33136.0,208.6943,209.2138,208.6943,209.0888,33136.0
2023-11-16 12:30:00,217.35,217.85,217.32,217.61,22264.0,209.108,209.589,209.0791,209.3581,22264.0
2023-11-16 13:00:00,217.61,217.97,217.48,217.7,24936.0,209.3581,209.7045,209.2331,209.4447,24936.0
2023-11-16 13:30:00,217.57,218.0,217.5,217.95,37600.0,209.3197,209.7333,209.2523,209.6852,37600.0
2023-11-16 14:00:00,217.93,218.21,217.56,217.66,24761.0,209.666,209.9354,209.31,209.4062,24761.0
2023-11-16 14:30:00,217.69,218.62,217.65,218.49,40361.0,209.4351,210.3298,209.3966,210.2048,40361.0
2023-11-16 15:00:00,218.49,218.96,218.39,218.62,48436.0,210.2048,210.6569,210.1086,210.3298,48436.0
2023-11-16 15:30:00,218.64,219.41,218.62,219.37,179363.0,210.3491,211.0899,210.3298,211.0514,179363.0
2023-11-17 09:30:00,220.79,221.29,218.67,218.8,185712.0,212.4176,212.8986,210.3779,210.503,185712.0
2023-11-17 10:00:00,218.85,219.66,218.47,219.29,76445.0,210.5511,211.3304,210.1855,210.9744,76445.0
2023-11-17 10:30:00,219.33,219.33,218.42,219.0,59664.0,211.0129,211.0129,210.1374,210.6954,59664.0
2023-11-17 11:00:00,218.95,219.0,218.44,218.51,73618.0,210.6473,210.6954,210.1567,210.224,73618.0
2023-11-17 11:30:00,218.5,218.56,217.94,218.15,83341.0,210.2144,210.2721,209.6756,209.8777,83341.0
2023-11-17 12:00:00,218.12,218.42,217.83,217.86,47336.0,209.8488,210.1374,209.5698,209.5987,47336.0
2023-11-17 12:30:00,217.89,218.56,217.89,218.37,41684.0,209.6275,210.2721,209.6275,210.0893,41684.0
2023-11-17 13:00:00,218.41,218.67,218.17,218.6,26606.0,210.1278,210.3779,209.8969,210.3106,26606.0
2023-11-17 13:30:00,218.53,219.27,218.52,219.1,47805.0,210.2433,210.9552,210.2336,210.7916,47805.0
2023-11-17 14:00:00,219.12,219.32,218.76,219.0,40156.0,210.8109,211.0033,210.4645,210.6954,40156.0
2023-11-17 14:30:00,219.02,219.34,218.88,218.91,29390.0,210.7147,211.0225,210.58,210.6088,29390.0
2023-11-17 15:00:00,218.91,219.18,218.66,219.04,53689.0,210.6088,210.8686,210.3683,210.7339,53689.0
2023-11-17 15:30:00,218.99,219.26,218.61,219.22,196168.0,210.6858,210.9456,210.3202,210.9071,196168.0
2023-11-20 09:30:00,219.0,219.0,216.92,218.67,85626.0,210.6954,210.6954,208.6943,210.3779,85626.0
2023-11-20 10:00:00,218.59,220.29,218.52,219.78,115473.0,210.301,211.9365,210.2336,211.4459,115473.0
2023-11-20 10:30:00,219.75,221.0,219.7,220.56,75254.0,211.417,212.6196,211.3689,212.1963,75254.0
2023-11-20 11:00:00,220.52,220.78,220.08,220.27,55239.0,212.1578,212.4079,211.7345,211.9173,55239.0
2023-11-20 11:30:00,220.38,220.54,219.86,219.92,36527.0,212.0231,212.177,211.5228,211.5805,36527.0
2023-11-20 12:00:00,219.84,219.94,219.49,219.85,18543.0,211.5036,211.5998,211.1668,211.5132,18543.0
2023-11-20 12:30:00,219.92,220.11,219.41,220.02,55178.0,211.5805,211.7633,211.0899,211.6767,55178.0
2023-11-20 13:00:00,220.0,220.93,219.97,220.93,52291.0,211.6575,212.5522,211.6286,212.5522,52291.0
2023-11-20 13:30:00,220.98,221.3,220.73,221.18,56535.0,212.6003,212.9082,212.3598,212.7928,56535.0
2023-11-20 14:00:00,221.14,221.26,220.81,221.05,28497.0,212.7543,212.8697,212.4368,212.6677,28497.0
2023-11-20 14:30:00,221.05,221.25,220.78,221.19,29272.0,212.6677,212.8601,212.4079,212.8024,29272.0
2023-11-20 15:00:00,221.25,221.68,221.16,221.62,43628.0,212.8601,213.2738,212.7735,213.2161,43628.0
2023-11-20 15:30:00,221.62,221.68,220.65,221.14,212758.0,213.2161,213.2738,212.2829,212.7543,212758.0
2023-11-21 09:30:00,221.1,221.91,219.1,220.87,99579.0,212.7158,213.4951,210.7916,212.4945,99579.0
2023-11-21 10:00:00,220.98,221.9,220.92,221.68,48394.0,212.6003,213.4855,212.5426,213.2738,48394.0
2023-11-21 10:30:00,221.74,221.79,221.03,221.34,29248.0,213.3315,213.3796,212.6484,212.9467,29248.0
2023-11-21 11:00:00,221.37,221.62,221.29,221.54,26161.0,212.9756,213.2161,212.8986,213.1391,26161.0
2023-11-21 11:30:00,221.57,221.84,221.07,221.59,58760.0,213.168,213.4277,212.6869,213.1872,58760.0
2023-11-21 12:00:00,221.59,222.31,221.58,222.18,45424.0,213.1872,213.8799,213.1776,213.7548,45424.0
2023-11-21 12:30:00,222.22,222.71,222.19,222.68,48777.0,213.7933,214.2647,213.7645,214.2359,48777.0
2023-11-21 13:00:00,222.68,222.78,222.43,222.7,38672.0,214.2359,214.3321,213.9954,214.2551,38672.0
2023-11-21 13:30:00,222.7,222.95,222.43,222.46,39351.0,214.2551,214.4956,213.9954,214.0242,39351.0
2023-11-21 14:00:00,222.42,222.61,222.19,222.61,44315.0,213.9857,214.1685,213.7645,214.1685,44315.0
2023-11-21 14:30:00,222.62,222.69,222.18,222.46,37403.0,214.1782,214.2455,213.7548,214.0242,37403.0
2023-11-21 15:00:00,222.49,222.71,222.13,222.23,51514.0,214.0531,214.2647,213.7067,213.8029,51514.0
2023-11-21 15:30:00,222.22,223.0,221.8,222.0,212816.0,213.7933,214.5437,213.3893,213.5817,212816.0
2023-11-22 09:30:00,222.74,223.48,222.12,223.0,82792.0,214.2936,215.0055,213.6971,214.5437,82792.0
2023-11-22 10:00:00,223.0,223.24,222.56,223.09,71372.0,214.5437,214.7746,214.1204,214.6303,71372.0
2023-11-22 10:30:00,223.15,223.51,223.02,223.28,37501.0,214.6881,215.0344,214.563,214.8131,37501.0
2023-11-22 11:00:00,223.28,223.77,223.28,223.51,45487.0,214.8131,215.2845,214.8131,215.0344,45487.0
2023-11-22 11:30:00,223.47,223.73,223.44,223.52,34412.0,214.9959,215.2461,214.9671,215.044,34412.0
2023-11-22 12:00:00,223.6,224.0,223.46,223.49,57078.0,215.121,215.5058,214.9863,215.0152,57078.0
2023-11-22 12:30:00,223.48,223.57,223.22,223.4,79698.0,215.0055,215.0921,214.7554,214.9286,79698.0
2023-11-22 13:00:00,223.42,223.94,223.4,223.9,59253.0,214.9478,215.4481,214.9286,215.4096,59253.0
2023-11-22 13:30:00,223.92,223.94,223.45,223.59,55822.0,215.4289,215.4481,214.9767,215.1114,55822.0
2023-11-22 14:00:00,223.59,223.73,223.5,223.72,73401.0,215.1114,215.2461,215.0248,215.2364,73401.0
2023-11-22 14:30:00,223.72,223.9,223.43,223.8,88925.0,215.2364,215.4096,214.9574,215.3134,88925.0
2023-11-22 15:00:00,223.78,224.25,223.74,224.22,83580.0,215.2942,215.7463,215.2557,215.7175,83580.0
2023-11-22 15:30:00,224.22,224.28,223.44,223.46,164864.0,215.7175,215.7752,214.9671,214.9863,164864.0
2023-11-24 09:30:00,223.32,224.74,223.13,224.01,94700.0,214.8516,216.2178,214.6688,215.5154,94700.0
2023-11-24 10:00:00,223.98,224.53,223.8,224.49,58012.0,215.4866,216.0157,215.3134,215.9772,58012.0
2023-11-24 10:30:00,224.43,224.89,224.29,224.5,76302.0,215.9195,216.3621,215.7848,215.9869,76302.0
2023-11-24 11:00:00,224.5,224.99,224.46,224.81,60366.0,215.9869,216.4583,215.9484,216.2851,60366.0
2023-11-24 11:30:00,224.81,224.92,224.49,224.63,53936.0,216.2851,216.3909,215.9772,216.1119,53936.0
2023-11-24 12:00:00,224.63,224.93,224.23,224.3,44211.0,216.1119,216.4006,215.7271,215.7945,44211.0
2023-11-24 12:30:00,224.26,224.47,223.88,224.12,138466.0,215.756,215.958,215.3904,215.6213,138466.0
2023-11-27 09:30:00,223.74,224.09,221.19,222.1,112458.0,215.2557,215.5924,212.8024,213.6779,112458.0
2023-11-27 10:00:00,222.12,222.47,221.8,222.18,61255.0,213.6971,214.0338,213.3893,213.7548,61255.0
2023-11-27 10:30:00,222.26,222.26,221.79,221.91,53085.0,213.8318,213.8318,213.3796,213.4951,53085.0
2023-11-27 11:00:00,221.87,221.92,221.27,221.5,27212.0,213.4566,213.5047,212.8793,213.1006,27212.0
2023-11-27 11:30:00,221.37,221.47,220.58,221.33,112098.0,212.9756,213.0718,212.2155,212.9371,112098.0
2023-11-27 12:00:00,221.35,221.46,220.63,220.77,49839.0,212.9563,213.0621,212.2636,212.3983,49839.0
2023-11-27 12:30:00,220.77,220.83,220.22,220.3,111092.0,212.3983,212.456,211.8692,211.9461,111092.0
2023-11-27 13:00:00,220.2,220.27,219.84,220.09,56179.0,211.8499,211.9173,211.5036,211.7441,56179.0
2023-11-27 13:30:00,220.04,220.12,219.6,219.88,47273.0,211.696,211.773,211.2727,211.5421,47273.0
2023-11-27 14:00:00,219.9,220.03,219.6,219.63,57895.0,211.5613,211.6864,211.2727,211.3015,57895.0
2023-11-27 14:30:00,219.63,219.98,219.43,219.66,69784.0,211.3015,211.6383,211.1091,211.3304,69784.0
2023-11-27 15:00:00,219.7,220.04,219.5,219.9,80021.0,211.3689,211.696,211.1765,211.5613,80021.0
2023-11-27 15:30:00,219.91,219.94,219.37,219.84,322252.0,211.5709,211.5998,211.0514,211.5036,322252.0
2023-11-28 09:30:00,219.85,220.87,219.48,220.4,112103.0,211.5132,212.4945,211.1572,212.0423,112103.0
2023-11-28 10:00:00,220.44,221.28,220.44,220.84,83763.0,212.0808,212.889,212.0808,212.4657,83763.0
2023-11-28 10:30:00,220.9,221.84,220.76,221.83,40966.0,212.5234,213.4277,212.3887,213.4181,40966.0
2023-11-28 11:00:00,221.86,222.37,221.81,222.2,39271.0,213.447,213.9376,213.3989,213.7741,39271.0
2023-11-28 11:30:00,222.17,222.68,222.11,222.4,48250.0,213.7452,214.2359,213.6875,213.9665,48250.0
2023-11-28 12:00:00,222.35,222.38,221.12,221.28,25666.0,213.9184,213.9473,212.735,212.889,25666.0
2023-11-28 12:30:00,221.29,221.29,220.82,220.82,29519.0,212.8986,212.8986,212.4464,212.4464,29519.0
2023-11-28 13:00:00,220.76,220.82,220.19,220.78,35635.0,212.3887,212.4464,211.8403,212.4079,35635.0
2023-11-28 13:30:00,220.8,221.13,220.55,220.76,61812.0,212.4272,212.7447,212.1867,212.3887,61812.0
2023-11-28 14:00:00,220.83,221.37,220.76,221.3,62143.0,212.456,212.9756,212.3887,212.9082,62143.0
2023-11-28 14:30:00,221.33,222.08,221.23,222.02,60229.0,212.9371,213.6586,212.8409,213.6009,60229.0
2023-11-28 15:00:00,222.02,222.26,221.91,222.03,64651.0,213.6009,213.8318,213.4951,213.6105,64651.0
2023-11-28 15:30:00,222.03,222.16,221.16,221.23,205617.0,213.6105,213.7356,212.7735,212.8409,205617.0
2023-11-29 09:30:00,222.83,223.75,221.89,223.61,94902.0,214.3802,215.2653,213.4758,215.1306,94902.0
2023-11-29 10:00:00,223.64,223.88,222.83,223.34,33942.0,215.1595,215.3904,214.3802,214.8709,33942.0
2023-11-29 10:30:00,223.4,223.4,222.57,223.03,29688.0,214.9286,214.9286,214.1301,214.5726,29688.0
2023-11-29 11:00:00,223.0,223.11,221.79,221.91,22828.0,214.5437,214.6496,213.3796,213.4951,22828.0
2023-11-29 11:30:00,221.97,222.28,221.35,221.59,27624.0,213.5528,213.851,212.9563,213.1872,27624.0
2023-11-29 12:00:00,221.6,222.08,221.6,221.8,25639.0,213.1968,213.6586,213.1968,213.3893,25639.0
2023-11-29 12:30:00,221.77,222.15,221.46,221.54,22144.0,213.3604,213.726,213.0621,213.1391,22144.0
2023-11-29 13:00:00,221.57,221.95,221.35,221.86,26000.0,213.168,213.5336,212.9563,213.447,26000.0
2023-11-29 13:30:00,221.87,222.18,221.8,222.11,22089.0,213.4566,213.7548,213.3893,213.6875,22089.0
2023-11-29 14:00:00,222.07,222.2,221.63,221.64,31466.0,213.649,213.7741,213.2257,213.2353,31466.0
2023-11-29 14:30:00,221.64,221.75,221.08,221.27,37804.0,213.2353,213.3411,212.6966,212.8793,37804.0
2023-11-29 15:00:00,221.3,221.42,220.87,220.94,33986.0,212.9082,213.0237,212.4945,212.5619,33986.0
2023-11-29 15:30:00,220.94,221.51,220.85,221.48,119450.0,212.5619,213.1102,212.4753,213.0814,119450.0
2023-11-30 09:30:00,222.25,223.01,220.65,222.56,101870.0,213.8222,214.5534,212.2829,214.1204,101870.0
2023-11-30 10:00:00,222.56,223.2,222.32,223.05,77569.0,214.1204,214.7362,213.8895,214.5919,77569.0
2023-11-30 10:30:00,223.14,223.51,222.86,223.43,73588.0,214.6784,215.0344,214.4091,214.9574,73588.0
2023-11-30 11:00:00,223.42,223.75,223.03,223.36,52697.0,214.9478,215.2653,214.5726,214.8901,52697.0
2023-11-30 11:30:00,223.38,223.5,222.46,222.72,65318.0,214.9093,215.0248,214.0242,214.2744,65318.0
2023-11-30 12:00:00,222.75,223.29,222.18,222.4,62701.0,214.3032,214.8227,213.7548,213.9665,62701.0
2023-11-30 12:30:00,222.45,223.1,222.34,222.62,28654.0,214.0146,214.64,213.9088,214.1782,28654.0
2023-11-30 13:00:00,222.67,223.46,222.57,223.17,28482.0,214.2263,214.9863,214.1301,214.7073,28482.0
2023-11-30 13:30:00,223.19,223.48,222.96,223.48,46220.0,214.7265,215.0055,214.5053,215.0055,46220.0
2023-11-30 14:00:00,223.47,224.09,223.44,223.84,110263.0,214.9959,215.5924,214.9671,215.3519,110263.0
2023-11-30 14:30:00,223.81,224.21,223.74,224.21,62985.0,215.323,215.7079,215.2557,215.7079,62985.0
2023-11-30 15:00:00,224.31,224.36,223.81,224.15,125729.0,215.8041,215.8522,215.323,215.6501,125729.0
2023-11-30 15:30:00,224.13,225.64,224.13,225.26,466630.0,215.6309,217.0836,215.6309,216.718,466630.0
2023-12-01 09:30:00,227.41,229.66,226.24,229.15,256840.0,218.7865,220.9512,217.6609,220.4605,256840.0
2023-12-01 10:00:00,229.28,229.59,228.27,229.1,265594.0,220.5856,220.8839,219.6139,220.4124,265594.0
2023-12-01 10:30:00,229.04,229.5,228.67,229.25,132405.0,220.3547,220.7973,219.9987,220.5567,132405.0
2023-12-01 11:00:00,229.24,229.61,228.88,229.26,135011.0,220.5471,220.9031,220.2008,220.5664,135011.0
2023-12-01 11:30:00,229.29,230.1,229.09,230.0,83494.0,220.5952,221.3745,220.4028,221.2783,83494.0
2023-12-01 12:00:00,230.0,230.96,229.94,230.3,84001.0,221.2783,222.2019,221.2206,221.5669,84001.0
2023-12-01 12:30:00,230.21,230.71,229.98,230.41,60390.0,221.4803,221.9614,221.2591,221.6728,60390.0
2023-12-01 13:00:00,230.38,230.79,230.36,230.68,92284.0,221.6439,222.0383,221.6247,221.9325,92284.0
2023-12-01 13:30:00,230.67,231.18,230.39,231.05,164587.0,221.9229,222.4136,221.6535,222.2885,164587.0
2023-12-01 14:00:00,231.13,231.38,230.83,231.13,71135.0,222.3655,222.606,222.0768,222.3655,71135.0
2023-12-01 14:30:00,231.14,232.09,231.1,231.98,101449.0,222.3751,223.2891,222.3366,223.1832,101449.0
2023-12-01 15:00:00,231.94,232.35,231.84,232.29,187628.0,223.1447,223.5392,223.0485,223.4815,187628.0
2023-12-01 15:30:00,232.23,232.23,231.28,231.46,289951.0,223.4237,223.4237,222.5098,222.6829,289951.0
2023-12-04 09:30:00,230.76,233.37,230.55,233.36,275152.0,222.0095,224.5205,221.8074,224.5109,275152.0
2023-12-04 10:00:00,233.27,234.71,232.88,233.54,177411.0,224.4243,225.8097,224.0491,224.6841,177411.0
2023-12-04 10:30:00,233.58,234.0,232.55,232.77,126218.0,224.7225,225.1266,223.7316,223.9433,126218.0
2023-12-04 11:00:00,232.63,233.33,232.49,233.31,89392.0,223.8086,224.482,223.6739,224.4628,89392.0
2023-12-04 11:30:00,233.24,234.04,232.94,234.03,111080.0,224.3954,225.1651,224.1068,225.1555,111080.0
2023-12-04 12:00:00,234.01,234.22,233.77,234.16,170808.0,225.1362,225.3383,224.9053,225.2806,170808.0
2023-12-04 12:30:00,234.21,234.61,234.08,234.45,105277.0,225.3287,225.7135,225.2036,225.5596,105277.0
2023-12-04 13:00:00,234.47,234.48,233.92,234.02,67418.0,225.5788,225.5884,225.0497,225.1459,67418.0
2023-12-04 13:30:00,233.98,234.38,233.79,233.93,79122.0,225.1074,225.4922,224.9246,225.0593,79122.0
2023-12-04 14:00:00,234.0,234.19,233.2,233.33,160029.0,225.1266,225.3094,224.357,224.482,160029.0
2023-12-04 14:30:00,233.37,233.89,233.32,233.5,123526.0,224.5205,225.0208,224.4724,224.6456,123526.0
2023-12-04 15:00:00,233.53,233.81,233.05,233.32,116214.0,224.6744,224.9438,224.2126,224.4724,116214.0
2023-12-04 15:30:00,233.3,234.05,233.11,233.85,287834.0,224.4532,225.1747,224.2704,224.9823,287834.0
2023-12-05 09:30:00,232.79,233.13,231.33,232.18,123102.0,223.9625,224.2896,222.5579,223.3756,123102.0
2023-12-05 10:00:00,232.3,232.7,231.25,231.76,130031.0,223.4911,223.8759,222.4809,222.9716,130031.0
2023-12-05 10:30:00,231.68,232.33,231.53,232.27,40177.0,222.8946,223.5199,222.7503,223.4622,40177.0
2023-12-05 11:00:00,232.39,232.41,230.89,231.49,107534.0,223.5777,223.5969,222.1346,222.7118,107534.0
2023-12-05 11:30:00,231.61,231.94,231.08,231.36,34222.0,222.8273,223.1447,222.3173,222.5867,34222.0
2023-12-05 12:00:00,231.45,231.94,231.27,231.81,99134.0,222.6733,223.1447,222.5001,223.0197,99134.0
2023-12-05 12:30:00,231.81,232.28,231.63,232.04,74764.0,223.0197,223.4718,222.8465,223.2409,74764.0
2023-12-05 13:00:00,232.0,232.27,231.94,232.13,86580.0,223.2025,223.4622,223.1447,223.3275,86580.0
2023-12-05 13:30:00,232.22,232.79,232.15,232.45,62531.0,223.4141,223.9625,223.3468,223.6354,62531.0
2023-12-05 14:00:00,232.41,232.55,231.97,232.03,37005.0,223.5969,223.7316,223.1736,223.2313,37005.0
2023-12-05 14:30:00,232.09,232.29,231.92,232.26,45608.0,223.2891,223.4815,223.1255,223.4526,45608.0
2023-12-05 15:00:00,232.26,232.47,231.96,231.96,70811.0,223.4526,223.6546,223.164,223.164,70811.0
2023-12-05 15:30:00,231.98,232.43,231.82,232.24,245105.0,223.1832,223.6162,223.0293,223.4334,245105.0
2023-12-06 09:30:00,233.12,233.25,232.11,232.33,57771.0,224.28,224.4051,223.3083,223.5199,57771.0
2023-12-06 10:00:00,232.26,232.91,231.84,232.8,103654.0,223.4526,224.078,223.0485,223.9721,103654.0
2023-12-06 10:30:00,232.73,233.27,232.25,232.74,50458.0,223.9048,224.4243,223.443,223.9144,50458.0
2023-12-06 11:00:00,232.76,233.63,232.73,233.23,67480.0,223.9336,224.7707,223.9048,224.3858,67480.0
2023-12-06 11:30:00,233.22,233.4,232.92,233.05,41463.0,224.3762,224.5494,224.0876,224.2126,41463.0
2023-12-06 12:00:00,233.0,233.56,232.85,232.89,45147.0,224.1645,224.7033,224.0202,224.0587,45147.0
2023-12-06 12:30:00,232.91,233.36,232.83,233.19,45527.0,224.078,224.5109,224.001,224.3473,45527.0
2023-12-06 13:00:00,233.19,233.65,233.02,233.55,76333.0,224.3473,224.7899,224.1838,224.6937,76333.0
2023-12-06 13:30:00,233.49,233.81,233.33,233.62,56495.0,224.636,224.9438,224.482,224.761,56495.0
2023-12-06 14:00:00,233.58,233.99,233.54,233.58,47822.0,224.7225,225.117,224.6841,224.7225,47822.0
2023-12-06 14:30:00,233.55,233.89,233.26,233.43,43307.0,224.6937,225.0208,224.4147,224.5782,43307.0
2023-12-06 15:00:00,233.41,233.66,232.99,233.04,68917.0,224.559,224.7995,224.1549,224.203,68917.0
2023-12-06 15:30:00,232.99,233.29,232.5,233.03,235164.0,224.1549,224.4435,223.6835,224.1934,235164.0
2023-12-07 09:30:00,232.42,232.59,230.76,230.97,83271.0,224.8623,225.0267,223.2562,223.4594,83271.0
2023-12-07 10:00:00,230.99,231.7,230.54,231.59,42198.0,223.4788,224.1657,223.0434,224.0593,42198.0
2023-12-07 10:30:00,231.65,232.42,231.4,232.28,107646.0,224.1173,224.8623,223.8754,224.7268,107646.0
2023-12-07 11:00:00,232.4,232.9,231.51,231.78,85001.0,224.8429,225.3267,223.9819,224.2431,85001.0
2023-12-07 11:30:00,231.77,232.41,231.68,231.81,40179.0,224.2334,224.8526,224.1463,224.2721,40179.0
2023-12-07 12:00:00,231.8,232.0,231.32,231.81,117253.0,224.2624,224.4559,223.798,224.2721,117253.0
2023-12-07 12:30:00,231.69,232.28,231.64,231.99,18966.0,224.156,224.7268,224.1076,224.4462,18966.0
2023-12-07 13:00:00,231.98,232.2,231.74,231.77,17472.0,224.4366,224.6494,224.2044,224.2334,17472.0
2023-12-07 13:30:00,231.74,232.08,231.66,231.9,26250.0,224.2044,224.5333,224.127,224.3592,26250.0
2023-12-07 14:00:00,231.85,231.96,231.61,231.91,27277.0,224.3108,224.4172,224.0786,224.3688,27277.0
2023-12-07 14:30:00,231.94,232.08,231.7,231.75,30143.0,224.3979,224.5333,224.1657,224.2141,30143.0
2023-12-07 15:00:00,231.75,231.92,231.62,231.75,110514.0,224.2141,224.3785,224.0883,224.2141,110514.0
2023-12-07 15:30:00,231.74,231.79,231.32,231.4,219403.0,224.2044,224.2528,223.798,223.8754,219403.0
2023-12-08 09:30:00,231.64,232.23,230.76,231.29,62941.0,224.1076,224.6784,223.2562,223.769,62941.0
2023-12-08 10:00:00,231.43,232.92,231.43,231.97,54524.0,223.9045,225.346,223.9045,224.4269,54524.0
2023-12-08 10:30:00,231.93,231.98,230.88,231.21,42263.0,224.3882,224.4366,223.3723,223.6916,42263.0
2023-12-08 11:00:00,231.02,231.02,229.5,230.23,64927.0,223.5078,223.5078,222.0372,222.7435,64927.0
2023-12-08 11:30:00,230.29,230.97,230.27,230.86,60589.0,222.8015,223.4594,222.7822,223.353,60589.0
2023-12-08 12:00:00,230.86,231.03,230.09,230.25,85798.0,223.353,223.5175,222.608,222.7628,85798.0
2023-12-08 12:30:00,230.19,231.08,230.1,230.41,60167.0,222.7048,223.5658,222.6177,222.9176,60167.0
2023-12-08 13:00:00,230.33,230.77,230.26,230.55,28239.0,222.8402,223.2659,222.7725,223.0531,28239.0
2023-12-08 13:30:00,230.51,230.54,229.78,229.84,40555.0,223.0144,223.0434,222.3081,222.3662,40555.0
2023-12-08 14:00:00,229.88,230.29,229.81,230.0,74426.0,222.4049,222.8015,222.3371,222.521,74426.0
2023-12-08 14:30:00,230.0,230.56,229.96,230.41,63135.0,222.521,223.0627,222.4823,222.9176,63135.0
2023-12-08 15:00:00,230.46,230.64,229.8,230.22,80937.0,222.966,223.1401,222.3275,222.7338,80937.0
2023-12-08 15:30:00,230.26,230.72,229.54,229.71,191598.0,222.7725,223.2175,222.0759,222.2404,191598.0
2023-12-11 09:30:00,229.92,230.97,229.54,230.47,95909.0,222.4436,223.4594,222.0759,222.9757,95909.0
2023-12-11 10:00:00,230.61,230.84,230.27,230.42,35312.0,223.1111,223.3336,222.7822,222.9273,35312.0
2023-12-11 10:30:00,230.45,231.36,230.03,231.29,64688.0,222.9563,223.8367,222.55,223.769,64688.0
2023-12-11 11:00:00,231.14,231.79,231.04,231.57,65408.0,223.6239,224.2528,223.5271,224.0399,65408.0
2023-12-11 11:30:00,231.56,231.87,231.27,231.65,40816.0,224.0302,224.3301,223.7497,224.1173,40816.0
2023-12-11 12:00:00,231.69,231.69,231.25,231.29,28029.0,224.156,224.156,223.7303,223.769,28029.0
2023-12-11 12:30:00,231.35,231.43,231.06,231.06,28802.0,223.8271,223.9045,223.5465,223.5465,28802.0
2023-12-11 13:00:00,231.08,231.68,230.95,231.49,52908.0,223.5658,224.1463,223.4401,223.9625,52908.0
2023-12-11 13:30:00,231.55,231.71,231.48,231.55,43969.0,224.0206,224.1754,223.9528,224.0206,43969.0
2023-12-11 14:00:00,231.53,231.69,231.37,231.48,53751.0,224.0012,224.156,223.8464,223.9528,53751.0
2023-12-11 14:30:00,231.49,231.51,231.12,231.28,44614.0,223.9625,223.9819,223.6045,223.7593,44614.0
2023-12-11 15:00:00,231.29,231.71,231.29,231.45,39668.0,223.769,224.1754,223.769,223.9238,39668.0
2023-12-11 15:30:00,231.47,232.34,231.44,232.01,262280.0,223.9432,224.7849,223.9141,224.4656,262280.0
2023-12-12 09:30:00,233.09,233.98,232.59,233.17,68822.0,225.5105,226.3715,225.0267,225.5879,68822.0
2023-12-12 10:00:00,233.28,234.5,233.01,234.12,64226.0,225.6943,226.8746,225.4331,226.507,64226.0
2023-12-12 10:30:00,234.13,234.34,233.87,234.25,68117.0,226.5167,226.7198,226.2651,226.6328,68117.0
2023-12-12 11:00:00,234.23,234.3,233.74,233.99,31354.0,226.6134,226.6811,226.1393,226.3812,31354.0
2023-12-12 11:30:00,233.93,234.03,233.77,233.99,40379.0,226.3232,226.4199,226.1684,226.3812,40379.0
2023-12-12 12:00:00,233.97,234.54,233.96,234.38,46948.0,226.3619,226.9133,226.3522,226.7585,46948.0
2023-12-12 12:30:00,234.34,234.45,233.55,233.62,41154.0,226.7198,226.8263,225.9555,226.0232,41154.0
2023-12-12 13:00:00,233.61,233.82,233.3,233.56,39390.0,226.0136,226.2167,225.7136,225.9652,39390.0
2023-12-12 13:30:00,233.49,233.64,233.29,233.36,63349.0,225.8975,226.0426,225.704,225.7717,63349.0
2023-12-12 14:00:00,233.42,233.57,233.18,233.28,74322.0,225.8297,225.9749,225.5976,225.6943,74322.0
2023-12-12 14:30:00,233.28,233.51,233.17,233.25,60769.0,225.6943,225.9168,225.5879,225.6653,60769.0
2023-12-12 15:00:00,233.27,233.94,233.2,233.8,111750.0,225.6846,226.3328,225.6169,226.1974,111750.0
2023-12-12 15:30:00,233.79,233.8,232.53,233.0,244788.0,226.1877,226.1974,224.9687,225.4234,244788.0
2023-12-13 09:30:00,232.93,233.46,232.03,232.56,123756.0,225.3557,225.8684,224.4849,224.9977,123756.0
2023-12-13 10:00:00,232.56,233.62,232.21,233.26,65689.0,224.9977,226.0232,224.6591,225.6749,65689.0
2023-12-13 10:30:00,233.26,233.9,232.99,233.75,115430.0,225.6749,226.2941,225.4137,226.149,115430.0
2023-12-13 11:00:00,233.79,233.8,232.61,232.61,56520.0,226.1877,226.1974,225.0461,225.0461,56520.0
2023-12-13 11:30:00,232.69,232.71,231.55,231.92,81133.0,225.1235,225.1428,224.0206,224.3785,81133.0
2023-12-13 12:00:00,231.92,232.09,231.57,231.89,48031.0,224.3785,224.543,224.0399,224.3495,48031.0
2023-12-13 12:30:00,231.92,232.11,231.61,231.92,87214.0,224.3785,224.5623,224.0786,224.3785,87214.0
2023-12-13 13:00:00,231.93,232.18,231.7,231.78,225916.0,224.3882,224.6301,224.1657,224.2431,225916.0
2023-12-13 13:30:00,231.75,232.51,231.59,232.48,136237.0,224.2141,224.9493,224.0593,224.9203,136237.0
2023-12-13 14:00:00,232.5,234.66,232.5,234.63,207905.0,224.9397,227.0294,224.9397,227.0004,207905.0
2023-12-13 14:30:00,234.58,235.72,234.46,235.37,87221.0,226.952,228.055,226.8359,227.7163,87221.0
2023-12-13 15:00:00,235.39,235.91,234.95,235.31,178582.0,227.7357,228.2388,227.31,227.6583,178582.0
2023-12-13 15:30:00,235.27,236.81,234.99,236.73,379067.0,227.6196,229.1095,227.3487,229.0321,379067.0
2023-12-14 09:30:00,239.66,243.63,239.04,243.49,311662.0,231.8668,235.7077,231.267,235.5723,311662.0
2023-12-14 10:00:00,243.59,244.49,242.9,243.87,313005.0,235.669,236.5398,235.0015,235.9399,313005.0
2023-12-14 10:30:00,243.84,243.92,242.68,242.99,177505.0,235.9109,235.9883,234.7886,235.0886,177505.0
2023-12-14 11:00:00,242.98,243.55,242.74,243.32,135364.0,235.0789,235.6303,234.8467,235.4078,135364.0
2023-12-14 11:30:00,243.2,244.9,243.02,244.38,197017.0,235.2917,236.9364,235.1176,236.4334,197017.0
2023-12-14 12:00:00,244.37,245.07,243.1,243.21,224983.0,236.4237,237.1009,235.195,235.3014,224983.0
2023-12-14 12:30:00,243.22,243.4,242.78,243.06,140627.0,235.3111,235.4852,234.8854,235.1563,140627.0
2023-12-14 13:00:00,243.04,244.25,242.72,243.64,171219.0,235.1369,236.3076,234.8273,235.7174,171219.0
2023-12-14 13:30:00,243.64,243.64,242.48,243.01,194919.0,235.7174,235.7174,234.5951,235.1079,194919.0
2023-12-14 14:00:00,243.05,243.33,242.79,243.19,62712.0,235.1466,235.4175,234.8951,235.2821,62712.0
2023-12-14 14:30:00,243.14,243.25,242.63,242.81,149283.0,235.2337,235.3401,234.7403,234.9144,149283.0
2023-12-14 15:00:00,242.84,243.13,242.3,242.35,180437.0,234.9434,235.224,234.421,234.4694,180437.0
2023-12-14 15:30:00,242.37,242.86,242.2,242.73,369008.0,234.4887,234.9628,234.3242,234.837,369008.0
2023-12-15 09:30:00,237.64,241.21,237.4,241.05,808041.0,229.9125,233.3664,229.6803,233.2116,808041.0
2023-12-15 10:00:00,241.14,241.66,240.9,241.27,82380.0,233.2987,233.8018,233.0665,233.4245,82380.0
2023-12-15 10:30:00,241.28,242.73,241.28,242.55,62624.0,233.4342,234.837,233.4342,234.6629,62624.0
2023-12-15 11:00:00,242.59,242.86,241.7,241.78,97149.0,234.7016,234.9628,233.8405,233.9179,97149.0
2023-12-15 11:30:00,241.78,241.95,241.16,241.16,113589.0,233.9179,234.0824,233.3181,233.3181,113589.0
2023-12-15 12:00:00,241.2,242.03,241.1,241.56,103375.0,233.3568,234.1598,233.26,233.7051,103375.0
2023-12-15 12:30:00,241.58,242.22,241.49,241.94,51074.0,233.7244,234.3436,233.6373,234.0727,51074.0
2023-12-15 13:00:00,241.8,242.05,241.58,241.83,48444.0,233.9372,234.1791,233.7244,233.9663,48444.0
2023-12-15 13:30:00,241.8,241.87,241.35,241.72,41100.0,233.9372,234.005,233.5019,233.8599,41100.0
2023-12-15 14:00:00,241.71,241.82,240.87,240.87,51528.0,233.8502,233.9566,233.0375,233.0375,51528.0
2023-12-15 14:30:00,240.78,241.6,240.75,240.96,59328.0,232.9504,233.7438,232.9214,233.1246,59328.0
2023-12-15 15:00:00,241.01,241.52,240.94,241.19,52393.0,233.1729,233.6664,233.1052,233.3471,52393.0
2023-12-15 15:30:00,241.19,242.15,240.3,241.87,560338.0,233.3471,234.2759,232.486,234.005,560338.0
2023-12-18 09:30:00,243.05,243.89,242.1,242.54,116204.0,235.1466,235.9593,234.2275,234.6532,116204.0
2023-12-18 10:00:00,242.54,243.43,242.19,243.08,73347.0,234.6532,235.5142,234.3146,235.1756,73347.0
2023-12-18 10:30:00,243.05,243.08,241.77,242.03,123471.0,235.1466,235.1756,233.9082,234.1598,123471.0
2023-12-18 11:00:00,241.98,243.53,241.9,243.42,184212.0,234.1114,235.611,234.034,235.5046,184212.0
2023-12-18 11:30:00,243.42,243.49,242.97,243.05,43845.0,235.5046,235.5723,235.0692,235.1466,43845.0
2023-12-18 12:00:00,242.97,243.15,242.62,242.93,36828.0,235.0692,235.2434,234.7306,235.0305,36828.0
2023-12-18 12:30:00,242.85,243.0,242.29,242.43,40857.0,234.9531,235.0982,234.4113,234.5468,40857.0
2023-12-18 13:00:00,242.38,242.38,241.81,241.81,59700.0,234.4984,234.4984,233.9469,233.9469,59700.0
2023-12-18 13:30:00,241.79,241.93,241.28,241.93,91059.0,233.9276,234.063,233.4342,234.063,91059.0
2023-12-18 14:00:00,241.93,242.31,241.62,241.86,80130.0,234.063,234.4307,233.7631,233.9953,80130.0
2023-12-18 14:30:00,241.9,242.72,241.76,242.13,158447.0,234.034,234.8273,233.8986,234.2565,158447.0
2023-12-18 15:00:00,242.06,242.07,241.22,241.25,85724.0,234.1888,234.1985,233.3761,233.4051,85724.0
2023-12-18 15:30:00,241.25,241.6,240.94,241.05,154306.0,233.4051,233.7438,233.1052,233.2116,154306.0
2023-12-19 09:30:00,241.33,242.02,240.0,240.91,167083.0,233.4825,234.1501,232.1958,233.0762,167083.0
2023-12-19 10:00:00,241.0,242.54,240.92,242.0,92247.0,233.1633,234.6532,233.0859,234.1307,92247.0
2023-12-19 10:30:00,241.83,243.09,241.69,242.63,78435.0,233.9663,235.1853,233.8308,234.7403,78435.0
2023-12-19 11:00:00,242.64,243.32,242.6,243.2,75551.0,234.7499,235.4078,234.7112,235.2917,75551.0
2023-12-19 11:30:00,243.37,243.41,242.63,242.77,47804.0,235.4562,235.4949,234.7403,234.8757,47804.0
2023-12-19 12:00:00,242.85,243.25,242.6,242.71,32151.0,234.9531,235.3401,234.7112,234.8177,32151.0
2023-12-19 12:30:00,242.6,243.43,242.6,242.95,56549.0,234.7112,235.5142,234.7112,235.0499,56549.0
2023-12-19 13:00:00,242.99,243.0,242.51,242.79,30189.0,235.0886,235.0982,234.6242,234.8951,30189.0
2023-12-19 13:30:00,242.75,242.85,242.02,242.31,77936.0,234.8564,234.9531,234.1501,234.4307,77936.0
2023-12-19 14:00:00,242.37,242.41,241.82,241.98,99865.0,234.4887,234.5274,233.9566,234.1114,99865.0
2023-12-19 14:30:00,241.99,242.09,241.42,241.72,115385.0,234.1211,234.2178,233.5696,233.8599,115385.0
2023-12-19 15:00:00,241.74,242.22,241.7,242.14,90805.0,233.8792,234.3436,233.8405,234.2662,90805.0
2023-12-19 15:30:00,242.17,242.72,241.97,242.62,183332.0,234.2952,234.8273,234.1017,234.7306,183332.0
2023-12-20 09:30:00,240.22,241.06,239.71,241.02,349171.0,232.4086,233.2213,231.9152,233.1826,349171.0
2023-12-20 10:00:00,241.06,241.38,240.44,241.05,118210.0,233.2213,233.5309,232.6215,233.2116,118210.0
2023-12-20 10:30:00,241.0,241.57,240.56,240.6,116666.0,233.1633,233.7147,232.7376,232.7763,116666.0
2023-12-20 11:00:00,240.59,240.85,240.41,240.62,62408.0,232.7666,233.0181,232.5924,232.7956,62408.0
2023-12-20 11:30:00,240.59,241.21,240.33,240.92,85423.0,232.7666,233.3664,232.5151,233.0859,85423.0
2023-12-20 12:00:00,240.94,241.5,240.9,241.26,49763.0,233.1052,233.647,233.0665,233.4148,49763.0
2023-12-20 12:30:00,241.26,241.79,240.92,241.67,67378.0,233.4148,233.9276,233.0859,233.8115,67378.0
2023-12-20 13:00:00,241.61,241.86,241.51,241.84,48424.0,233.7534,233.9953,233.6567,233.9759,48424.0
2023-12-20 13:30:00,241.84,242.0,241.62,241.65,46908.0,233.9759,234.1307,233.7631,233.7921,46908.0
2023-12-20 14:00:00,241.67,242.12,241.45,241.51,61903.0,233.8115,234.2468,233.5986,233.6567,61903.0
2023-12-20 14:30:00,241.49,241.57,239.81,239.84,79485.0,233.6373,233.7147,232.012,232.041,79485.0
2023-12-20 15:00:00,239.84,240.16,238.91,239.19,107505.0,232.041,232.3506,231.1412,231.4121,107505.0
2023-12-20 15:30:00,239.13,239.46,237.7,237.87,285374.0,231.3541,231.6733,229.9706,230.135,285374.0
2023-12-21 09:30:00,238.12,238.93,237.6,238.31,104555.0,230.3769,231.1606,229.8738,230.5607,104555.0
2023-12-21 10:00:00,238.23,239.24,238.01,238.67,79403.0,230.4833,231.4605,230.2705,230.909,79403.0
2023-12-21 10:30:00,238.69,239.35,238.49,239.13,51027.0,230.9284,231.5669,230.7349,231.3541,51027.0
2023-12-21 11:00:00,239.13,239.38,238.46,239.25,41502.0,231.3541,231.5959,230.7059,231.4702,41502.0
2023-12-21 11:30:00,239.25,239.91,239.19,239.46,55409.0,231.4702,232.1087,231.4121,231.6733,55409.0
2023-12-21 12:00:00,239.43,239.57,238.93,239.02,52214.0,231.6443,231.7798,231.1606,231.2476,52214.0
2023-12-21 12:30:00,238.96,240.06,238.88,239.17,110771.0,231.1896,232.2538,231.1122,231.3928,110771.0
2023-12-21 13:00:00,239.27,239.8,239.04,239.79,64868.0,231.4895,232.0023,231.267,231.9926,64868.0
2023-12-21 13:30:00,239.74,240.36,239.57,240.27,81351.0,231.9442,232.5441,231.7798,232.457,81351.0
2023-12-21 14:00:00,240.27,241.15,240.21,241.0,128608.0,232.457,233.3084,232.399,233.1633,128608.0
2023-12-21 14:30:00,241.05,241.31,240.92,241.14,58829.0,233.2116,233.4632,233.0859,233.2987,58829.0
2023-12-21 15:00:00,241.09,241.86,241.01,241.69,99133.0,233.2503,233.9953,233.1729,233.8308,99133.0
2023-12-21 15:30:00,241.74,242.34,241.51,242.1,337418.0,233.8792,234.4597,233.6567,234.2275,337418.0
2023-12-22 09:30:00,243.0,244.85,242.32,244.63,142786.0,235.0982,236.8881,234.4403,236.6752,142786.0
2023-12-22 10:00:00,244.47,244.95,243.78,244.48,93339.0,236.5204,236.9848,235.8529,236.5301,93339.0
2023-12-22 10:30:00,244.48,244.48,243.34,243.5,59715.0,236.5301,236.5301,235.4272,235.582,59715.0
2023-12-22 11:00:00,243.56,243.69,243.13,243.47,43769.0,235.64,235.7658,235.224,235.5529,43769.0
2023-12-22 11:30:00,243.48,243.97,243.43,243.57,89580.0,235.5626,236.0367,235.5142,235.6497,89580.0
2023-12-22 12:00:00,243.58,243.7,242.84,243.31,20098.0,235.6594,235.7755,234.9434,235.3981,20098.0
2023-12-22 12:30:00,243.34,243.67,243.13,243.57,23891.0,235.4272,235.7464,235.224,235.6497,23891.0
2023-12-22 13:00:00,243.56,244.55,243.53,243.62,74523.0,235.64,236.5978,235.611,235.6981,74523.0
2023-12-22 13:30:00,243.62,243.89,243.53,243.76,36021.0,235.6981,235.9593,235.611,235.8335,36021.0
2023-12-22 14:00:00,243.72,244.12,243.23,243.27,128216.0,235.7948,236.1818,235.3207,235.3594,128216.0
2023-12-22 14:30:00,243.36,244.1,242.88,244.1,44402.0,235.4465,236.1625,234.9821,236.1625,44402.0
2023-12-22 15:00:00,244.16,244.29,243.82,244.06,51817.0,236.2205,236.3463,235.8916,236.1238,51817.0
2023-12-22 15:30:00,244.06,244.23,243.51,243.66,216682.0,236.1238,236.2882,235.5916,235.7368,216682.0
2023-12-26 09:30:00,243.62,244.95,243.62,244.47,46442.0,235.6981,236.9848,235.6981,236.5204,46442.0
2023-12-26 10:00:00,244.46,245.46,244.46,244.85,43762.0,236.5108,237.4782,236.5108,236.8881,43762.0
2023-12-26 10:30:00,244.95,245.23,244.92,245.07,27993.0,236.9848,237.2557,236.9558,237.1009,27993.0
2023-12-26 11:00:00,245.08,245.35,244.93,245.16,39622.0,237.1106,237.3718,236.9655,237.188,39622.0
2023-12-26 11:30:00,245.23,245.45,245.0,245.28,36066.0,237.2557,237.4686,237.0332,237.3041,36066.0
2023-12-26 12:00:00,245.28,245.51,245.12,245.2,23713.0,237.3041,237.5266,237.1493,237.2267,23713.0
2023-12-26 12:30:00,245.2,245.68,245.1,245.59,21642.0,237.2267,237.6911,237.1299,237.604,21642.0
2023-12-26 13:00:00,245.59,246.05,245.53,245.94,58133.0,237.604,238.049,237.546,237.9426,58133.0
2023-12-26 13:30:00,245.95,246.07,245.53,245.7,41818.0,237.9523,238.0684,237.546,237.7104,41818.0
2023-12-26 14:00:00,245.7,246.18,245.67,245.93,46409.0,237.7104,238.1748,237.6814,237.933,46409.0
2023-12-26 14:30:00,245.92,246.43,245.92,246.07,43247.0,237.9233,238.4167,237.9233,238.0684,43247.0
2023-12-26 15:00:00,246.16,246.16,245.59,245.7,36195.0,238.1555,238.1555,237.604,237.7104,36195.0
2023-12-26 15:30:00,245.72,246.06,245.17,245.29,167072.0,237.7298,238.0587,237.1977,237.3138,167072.0
2023-12-27 09:30:00,244.8,245.98,244.31,245.73,45589.0,236.8397,237.9813,236.3656,237.7395,45589.0
2023-12-27 10:00:00,245.62,246.29,245.62,246.2,42099.0,237.633,238.2812,237.633,238.1942,42099.0
2023-12-27 10:30:00,246.19,246.49,245.68,245.68,50078.0,238.1845,238.4747,237.6911,237.6911,50078.0
2023-12-27 11:00:00,245.68,246.19,245.5,245.59,63720.0,237.6911,238.1845,237.5169,237.604,63720.0
2023-12-27 11:30:00,245.59,245.91,245.41,245.68,21286.0,237.604,237.9136,237.4299,237.6911,21286.0
2023-12-27 12:00:00,245.61,246.12,245.56,245.92,24820.0,237.6234,238.1168,237.575,237.9233,24820.0
2023-12-27 12:30:00,245.92,246.17,245.83,246.02,49613.0,237.9233,238.1651,237.8362,238.02,49613.0
2023-12-27 13:00:00,245.96,246.7,245.95,246.28,33415.0,237.962,238.6779,237.9523,238.2716,33415.0
2023-12-27 13:30:00,246.28,246.57,245.78,245.85,86752.0,238.2716,238.5521,237.7878,237.8556,86752.0
2023-12-27 14:00:00,245.85,245.96,245.25,245.81,56389.0,237.8556,237.962,237.2751,237.8169,56389.0
2023-12-27 14:30:00,245.89,246.05,245.69,245.9,87293.0,237.8943,238.049,237.7008,237.9039,87293.0
2023-12-27 15:00:00,245.84,246.13,245.5,245.6,26554.0,237.8459,238.1264,237.5169,237.6137,26554.0
2023-12-27 15:30:00,245.57,245.98,245.08,245.78,208234.0,237.5847,237.9813,237.1106,237.7878,208234.0
2023-12-28 09:30:00,246.04,246.99,245.42,246.45,102434.0,238.0394,238.9585,237.4395,238.436,102434.0
2023-12-28 10:00:00,246.46,246.83,245.39,245.76,36785.0,238.4457,238.8037,237.4105,237.7685,36785.0
2023-12-28 10:30:00,245.79,245.97,245.2,245.33,20280.0,237.7975,237.9717,237.2267,237.3525,20280.0
2023-12-28 11:00:00,245.43,245.57,245.22,245.41,27560.0,237.4492,237.5847,237.246,237.4299,27560.0
2023-12-28 11:30:00,245.41,245.74,245.29,245.53,17539.0,237.4299,237.7491,237.3138,237.546,17539.0
2023-12-28 12:00:00,245.54,245.86,245.54,245.59,21046.0,237.5556,237.8652,237.5556,237.604,21046.0
2023-12-28 12:30:00,245.59,246.06,245.55,245.93,19758.0,237.604,238.0587,237.5653,237.933,19758.0
2023-12-28 13:00:00,245.91,246.03,245.35,245.88,27606.0,237.9136,238.0297,237.3718,237.8846,27606.0
2023-12-28 13:30:00,245.92,246.14,245.73,245.8,27290.0,237.9233,238.1361,237.7395,237.8072,27290.0
2023-12-28 14:00:00,245.78,246.1,245.77,245.99,26295.0,237.7878,238.0974,237.7782,237.991,26295.0
2023-12-28 14:30:00,246.15,246.25,245.84,246.25,25578.0,238.1458,238.2425,237.8459,238.2425,25578.0
2023-12-28 15:00:00,246.25,246.53,245.92,246.11,86757.0,238.2425,238.5134,237.9233,238.1071,86757.0
2023-12-28 15:30:00,246.18,246.59,245.94,246.12,134508.0,238.1748,238.5715,237.9426,238.1168,134508.0
2023-12-29 09:30:00,245.99,246.54,245.36,245.79,54813.0,237.991,238.5231,237.3815,237.7975,54813.0
2023-12-29 10:00:00,245.74,246.28,245.24,245.24,25947.0,237.7491,238.2716,237.2654,237.2654,25947.0
2023-12-29 10:30:00,245.34,245.77,245.09,245.65,27372.0,237.3621,237.7782,237.1203,237.6621,27372.0
2023-12-29 11:00:00,245.61,245.77,245.0,245.06,17483.0,237.6234,237.7782,237.0332,237.0912,17483.0
2023-12-29 11:30:00,245.19,245.46,244.87,244.99,14126.0,237.217,237.4782,236.9074,237.0235,14126.0
2023-12-29 12:00:00,244.97,245.21,244.72,245.09,23369.0,237.0042,237.2364,236.7623,237.1203,23369.0
2023-12-29 12:30:00,245.07,245.47,245.02,245.36,14653.0,237.1009,237.4879,237.0525,237.3815,14653.0
2023-12-29 13:00:00,245.32,245.59,244.98,245.21,15220.0,237.3428,237.604,237.0138,237.2364,15220.0
2023-12-29 13:30:00,245.25,245.8,245.24,245.47,20078.0,237.2751,237.8072,237.2654,237.4879,20078.0
2023-12-29 14:00:00,245.53,245.77,245.39,245.71,16698.0,237.546,237.7782,237.4105,237.7201,16698.0
2023-12-29 14:30:00,245.7,245.89,245.44,245.54,43763.0,237.7104,237.8943,237.4589,237.5556,43763.0
2023-12-29 15:00:00,245.6,246.14,245.46,246.07,22880.0,237.6137,238.1361,237.4782,238.0684,22880.0
2023-12-29 15:30:00,246.1,246.1,245.35,245.59,141078.0,238.0974,238.0974,237.3718,237.604,141078.0
2024-01-02 09:30:00,244.98,245.9,243.96,245.9,182734.0,237.0138,237.9039,236.027,237.9039,182734.0
2024-01-02 10:00:00,245.9,245.99,244.11,244.39,67032.0,237.9039,237.991,236.1721,236.443,67032.0
2024-01-02 10:30:00,244.36,244.52,243.69,243.85,90448.0,236.414,236.5688,235.7658,235.9206,90448.0
2024-01-02 11:00:00,243.9,244.99,243.87,244.95,40447.0,235.969,237.0235,235.9399,236.9848,40447.0
2024-01-02 11:30:00,244.9,245.17,244.39,244.51,63590.0,236.9364,237.1977,236.443,236.5591,63590.0
2024-01-02 12:00:00,244.46,244.9,243.57,243.94,90399.0,236.5108,236.9364,235.6497,236.0077,90399.0
2024-01-02 12:30:00,243.9,244.7,243.72,244.66,48062.0,235.969,236.7429,235.7948,236.7042,48062.0
2024-01-02 13:00:00,244.69,244.79,244.46,244.54,41636.0,236.7333,236.83,236.5108,236.5882,41636.0
2024-01-02 13:30:00,244.48,244.87,244.2,244.21,46916.0,236.5301,236.9074,236.2592,236.2689,46916.0
2024-01-02 14:00:00,244.17,244.3,243.47,243.57,86415.0,236.2302,236.356,235.5529,235.6497,86415.0
2024-01-02 14:30:00,243.51,244.02,243.16,243.2,72546.0,235.5916,236.0851,235.253,235.2917,72546.0
2024-01-02 15:00:00,243.2,243.27,242.78,243.02,66458.0,235.2917,235.3594,234.8854,235.1176,66458.0
2024-01-02 15:30:00,243.02,243.56,242.75,243.48,205075.0,235.1176,235.64,234.8564,235.5626,205075.0
2024-01-03 09:30:00,242.8,243.06,240.97,242.28,87935.0,234.9047,235.1563,233.1342,234.4016,87935.0
2024-01-03 10:00:00,242.28,243.75,242.16,243.32,56371.0,234.4016,235.8238,234.2855,235.4078,56371.0
2024-01-03 10:30:00,243.31,243.31,241.97,242.49,41126.0,235.3981,235.3981,234.1017,234.6048,41126.0
2024-01-03 11:00:00,242.65,243.35,242.56,243.26,37274.0,234.7596,235.4368,234.6725,235.3498,37274.0
2024-01-03 11:30:00,243.22,243.6,242.98,243.32,43531.0,235.3111,235.6787,235.0789,235.4078,43531.0
2024-01-03 12:00:00,243.21,243.71,242.94,243.71,50109.0,235.3014,235.7851,235.0402,235.7851,50109.0
2024-01-03 12:30:00,243.73,243.96,243.56,243.85,33091.0,235.8045,236.027,235.64,235.9206,33091.0
2024-01-03 13:00:00,243.81,243.96,243.33,243.41,29610.0,235.8819,236.027,235.4175,235.4949,29610.0
2024-01-03 13:30:00,243.38,243.63,243.2,243.3,21471.0,235.4659,235.7077,235.2917,235.3885,21471.0
2024-01-03 14:00:00,243.24,243.67,242.89,243.46,29025.0,235.3304,235.7464,234.9918,235.5433,29025.0
2024-01-03 14:30:00,243.49,243.69,242.79,243.03,22383.0,235.5723,235.7658,234.8951,235.1273,22383.0
2024-01-03 15:00:00,242.97,243.0,241.89,242.13,40461.0,235.0692,235.0982,234.0243,234.2565,40461.0
2024-01-03 15:30:00,242.13,242.53,241.66,241.71,158700.0,234.2565,234.6435,233.8018,233.8502,158700.0
2024-01-04 09:30:00,241.24,243.26,241.24,243.04,105159.0,233.3955,235.3498,233.3955,235.1369,105159.0
2024-01-04 10:00:00,242.97,243.48,242.59,242.94,62204.0,235.0692,235.5626,234.7016,235.0402,62204.0
2024-01-04 10:30:00,242.87,243.85,242.75,243.56,72797.0,234.9725,235.9206,234.8564,235.64,72797.0
2024-01-04 11:00:00,243.63,243.97,243.41,243.78,69414.0,235.7077,236.0367,235.4949,235.8529,69414.0
2024-01-04 11:30:00,243.79,244.08,243.64,243.84,59988.0,235.8625,236.1431,235.7174,235.9109,59988.0
2024-01-04 12:00:00,243.92,243.92,242.97,243.31,50249.0,235.9883,235.9883,235.0692,235.3981,50249.0
2024-01-04 12:30:00,243.23,243.46,242.9,243.23,43865.0,235.3207,235.5433,235.0015,235.3207,43865.0
2024-01-04 13:00:00,243.21,243.53,243.12,243.22,41361.0,235.3014,235.611,235.2143,235.3111,41361.0
2024-01-04 13:30:00,243.22,243.31,242.76,242.76,37340.0,235.3111,235.3981,234.866,234.866,37340.0
2024-01-04 14:00:00,242.75,243.0,242.47,242.74,48345.0,234.8564,235.0982,234.5855,234.8467,48345.0
2024-01-04 14:30:00,242.72,242.78,242.29,242.49,57096.0,234.8273,234.8854,234.4113,234.6048,57096.0
2024-01-04 15:00:00,242.51,242.66,242.08,242.42,66990.0,234.6242,234.7693,234.2081,234.5371,66990.0
2024-01-04 15:30:00,242.43,242.72,240.93,241.11,238131.0,234.5468,234.8273,233.0955,233.2697,238131.0
2024-01-05 09:30:00,241.9,241.9,240.1,240.36,71114.0,234.034,234.034,232.2925,232.5441,71114.0
2024-01-05 10:00:00,240.49,242.0,240.37,240.5,114270.0,232.6698,234.1307,232.5537,232.6795,114270.0
2024-01-05 10:30:00,240.52,240.71,239.73,240.05,81142.0,232.6989,232.8827,231.9346,232.2442,81142.0
2024-01-05 11:00:00,240.02,240.4,239.22,239.37,46042.0,232.2151,232.5828,231.4411,231.5863,46042.0
2024-01-05 11:30:00,239.33,239.6,239.01,239.32,30858.0,231.5476,231.8088,231.238,231.5379,30858.0
2024-01-05 12:00:00,239.33,239.34,238.4,238.83,51985.0,231.5476,231.5572,230.6478,231.0638,51985.0
2024-01-05 12:30:00,238.76,239.78,238.76,239.68,41428.0,230.9961,231.9829,230.9961,231.8862,41428.0
2024-01-05 13:00:00,239.61,239.65,239.25,239.57,74513.0,231.8185,231.8572,231.4702,231.7798,74513.0
2024-01-05 13:30:00,239.61,239.8,239.41,239.51,44155.0,231.8185,232.0023,231.625,231.7217,44155.0
2024-01-05 14:00:00,239.53,240.1,239.3,239.76,50314.0,231.7411,232.2925,231.5185,231.9636,50314.0
2024-01-05 14:30:00,239.87,240.03,239.15,239.35,32020.0,232.07,232.2248,231.3734,231.5669,32020.0
2024-01-05 15:00:00,239.27,239.42,238.92,239.2,64951.0,231.4895,231.6346,231.1509,231.4218,64951.0
2024-01-05 15:30:00,239.14,240.04,238.86,239.91,233104.0,231.3637,232.2345,231.0929,232.1087,233104.0
2024-01-08 09:30:00,239.17,239.79,237.52,238.79,96545.0,231.3928,231.9926,229.7964,231.0251,96545.0
2024-01-08 10:00:00,238.7,239.0,238.01,238.59,69405.0,230.9381,231.2283,230.2705,230.8316,69405.0
2024-01-08 10:30:00,238.59,238.82,238.0,238.33,99501.0,230.8316,231.0542,230.2608,230.5801,99501.0
2024-01-08 11:00:00,238.33,238.51,238.11,238.18,54374.0,230.5801,230.7542,230.3672,230.435,54374.0
2024-01-08 11:30:00,238.22,238.26,237.87,238.09,44101.0,230.4737,230.5124,230.135,230.3479,44101.0
2024-01-08 12:00:00,238.08,238.45,237.57,237.82,46309.0,230.3382,230.6962,229.8448,230.0867,46309.0
2024-01-08 12:30:00,237.83,238.22,237.73,237.93,67113.0,230.0963,230.4737,229.9996,230.1931,67113.0
2024-01-08 13:00:00,237.91,238.2,237.73,238.14,58985.0,230.1737,230.4543,229.9996,230.3963,58985.0
2024-01-08 13:30:00,238.16,238.56,238.06,238.56,48281.0,230.4156,230.8026,230.3189,230.8026,48281.0
2024-01-08 14:00:00,238.53,239.11,238.42,238.94,43658.0,230.7736,231.3347,230.6672,231.1702,43658.0
2024-01-08 14:30:00,238.94,239.71,238.94,239.54,53617.0,231.1702,231.9152,231.1702,231.7507,53617.0
2024-01-08 15:00:00,239.54,239.68,239.35,239.66,49642.0,231.7507,231.8862,231.5669,231.8668,49642.0
2024-01-08 15:30:00,239.67,240.67,239.56,240.61,271404.0,231.8765,232.844,231.7701,232.7859,271404.0
2024-01-09 09:30:00,239.29,239.29,237.04,237.81,98957.0,231.5089,231.5089,229.332,230.077,98957.0
2024-01-09 10:00:00,237.82,238.18,237.36,238.1,95579.0,230.0867,230.435,229.6416,230.3576,95579.0
2024-01-09 10:30:00,238.18,238.45,237.58,237.67,49414.0,230.435,230.6962,229.8545,229.9415,49414.0
2024-01-09 11:00:00,237.71,238.25,237.58,238.15,49853.0,229.9802,230.5027,229.8545,230.4059,49853.0
2024-01-09 11:30:00,238.14,238.3,237.66,238.15,103505.0,230.3963,230.5511,229.9319,230.4059,103505.0
2024-01-09 12:00:00,238.19,238.4,237.91,238.22,48444.0,230.4446,230.6478,230.1737,230.4737,48444.0
2024-01-09 12:30:00,238.17,238.22,237.77,237.78,38408.0,230.4253,230.4737,230.0383,230.048,38408.0
2024-01-09 13:00:00,237.75,238.15,237.49,237.61,62522.0,230.0189,230.4059,229.7674,229.8835,62522.0
2024-01-09 13:30:00,237.57,237.96,237.35,237.79,78995.0,229.8448,230.2221,229.632,230.0576,78995.0
2024-01-09 14:00:00,237.8,237.96,236.51,236.62,57392.0,230.0673,230.2221,228.8193,228.9257,57392.0
2024-01-09 14:30:00,236.58,237.08,236.47,236.92,82470.0,228.887,229.3707,228.7806,229.2159,82470.0
2024-01-09 15:00:00,236.92,237.0,236.05,236.4,75843.0,229.2159,229.2933,228.3742,228.7128,75843.0
2024-01-09 15:30:00,236.44,237.57,236.4,237.36,232434.0,228.7515,229.8448,228.7128,229.6416,232434.0
2024-01-10 09:30:00,236.85,238.17,236.8,237.48,72357.0,229.1482,230.4253,229.0998,229.7577,72357.0
2024-01-10 10:00:00,237.48,237.63,237.06,237.46,49947.0,229.7577,229.9028,229.3514,229.7384,49947.0
2024-01-10 10:30:00,237.4,238.65,237.4,238.65,62315.0,229.6803,230.8897,229.6803,230.8897,62315.0
2024-01-10 11:00:00,238.69,238.69,237.96,238.21,83789.0,230.9284,230.9284,230.2221,230.464,83789.0
2024-01-10 11:30:00,238.22,238.26,237.67,237.92,34021.0,230.4737,230.5124,229.9415,230.1834,34021.0
2024-01-10 12:00:00,237.88,237.88,237.28,237.72,28892.0,230.1447,230.1447,229.5642,229.9899,28892.0
2024-01-10 12:30:00,237.68,238.03,237.68,237.96,24360.0,229.9512,230.2898,229.9512,230.2221,24360.0
2024-01-10 13:00:00,237.99,238.29,237.81,238.2,41160.0,230.2511,230.5414,230.077,230.4543,41160.0
2024-01-10 13:30:00,238.15,238.22,237.98,238.03,48895.0,230.4059,230.4737,230.2415,230.2898,48895.0
2024-01-10 14:00:00,238.02,238.53,237.97,238.25,41151.0,230.2802,230.7736,230.2318,230.5027,41151.0
2024-01-10 14:30:00,238.25,238.51,238.18,238.35,53606.0,230.5027,230.7542,230.435,230.5994,53606.0
2024-01-10 15:00:00,238.35,239.04,238.17,238.8,105797.0,230.5994,231.267,230.4253,231.0348,105797.0
2024-01-10 15:30:00,238.75,239.13,238.14,238.94,184430.0,230.9864,231.3541,230.3963,231.1702,184430.0
2024-01-11 09:30:00,238.45,238.45,236.67,237.01,56363.0,230.6962,230.6962,228.9741,229.303,56363.0
2024-01-11 10:00:00,236.99,237.31,235.37,236.17,95234.0,229.2837,229.5933,227.7163,228.4903,95234.0
2024-01-11 10:30:00,236.31,236.38,235.24,235.34,56752.0,228.6258,228.6935,227.5906,227.6873,56752.0
2024-01-11 11:00:00,235.39,235.8,234.8,235.8,81849.0,227.7357,228.1324,227.1649,228.1324,81849.0
2024-01-11 11:30:00,235.71,235.72,235.19,235.46,36077.0,228.0453,228.055,227.5422,227.8034,36077.0
2024-01-11 12:00:00,235.45,235.92,235.33,235.47,62420.0,227.7937,228.2485,227.6776,227.8131,62420.0
2024-01-11 12:30:00,235.5,235.97,235.35,235.78,41003.0,227.8421,228.2968,227.697,228.113,41003.0
2024-01-11 13:00:00,235.77,236.28,235.67,235.68,39158.0,228.1033,228.5967,228.0066,228.0163,39158.0
2024-01-11 13:30:00,235.71,236.33,235.56,236.32,47725.0,228.0453,228.6451,227.9002,228.6354,47725.0
2024-01-11 14:00:00,236.34,236.36,235.78,236.21,56149.0,228.6548,228.6741,228.113,228.529,56149.0
2024-01-11 14:30:00,236.23,236.69,236.12,236.6,58229.0,228.5484,228.9934,228.4419,228.9063,58229.0
2024-01-11 15:00:00,236.58,236.6,235.6,235.98,74444.0,228.887,228.9063,227.9389,228.3065,74444.0
2024-01-11 15:30:00,236.05,236.47,235.83,236.38,225766.0,228.3742,228.7806,228.1614,228.6935,225766.0
2024-01-12 09:30:00,237.27,237.5,236.2,236.37,115996.0,229.5546,229.7771,228.5193,228.6838,115996.0
2024-01-12 10:00:00,236.37,236.74,235.49,235.79,95720.0,228.6838,229.0418,227.8324,228.1227,95720.0
2024-01-12 10:30:00,235.8,236.2,235.13,235.19,52041.0,228.1324,228.5193,227.4841,227.5422,52041.0
2024-01-12 11:00:00,235.19,235.51,234.79,235.28,66197.0,227.5422,227.8518,227.1552,227.6293,66197.0
2024-01-12 11:30:00,235.3,235.56,234.91,235.23,41047.0,227.6486,227.9002,227.2713,227.5809,41047.0
2024-01-12 12:00:00,235.23,236.01,234.96,235.89,75732.0,227.5809,228.3355,227.3197,228.2194,75732.0
2024-01-12 12:30:00,235.89,236.94,235.79,236.58,101881.0,228.2194,229.2353,228.1227,228.887,101881.0
2024-01-12 13:00:00,236.58,236.96,236.41,236.87,51632.0,228.887,229.2546,228.7225,229.1676,51632.0
2024-01-12 13:30:00,236.91,237.29,236.89,237.09,149518.0,229.2063,229.5739,229.1869,229.3804,149518.0
2024-01-12 14:00:00,237.08,237.68,237.04,237.59,96862.0,229.3707,229.9512,229.332,229.8641,96862.0
2024-01-12 14:30:00,237.61,237.75,237.23,237.72,254076.0,229.8835,230.0189,229.5159,229.9899,254076.0
2024-01-12 15:00:00,237.72,237.97,236.94,237.13,155236.0,229.9899,230.2318,229.2353,229.4191,155236.0
2024-01-12 15:30:00,237.15,238.0,236.91,237.8,385792.0,229.4385,230.2608,229.2063,230.0673,385792.0
2024-01-16 09:30:00,237.8,238.25,235.93,236.78,170730.0,230.0673,230.5027,228.2581,229.0805,170730.0
2024-01-16 10:00:00,236.8,237.36,235.29,237.06,127721.0,229.0998,229.6416,227.6389,229.3514,127721.0
2024-01-16 10:30:00,236.86,237.73,236.86,237.39,71277.0,229.1579,229.9996,229.1579,229.6707,71277.0
2024-01-16 11:00:00,237.4,237.48,236.55,237.03,54593.0,229.6803,229.7577,228.858,229.3224,54593.0
2024-01-16 11:30:00,237.0,237.12,236.53,236.72,54536.0,229.2933,229.4094,228.8386,229.0224,54536.0
2024-01-16 12:00:00,236.7,237.22,236.45,236.91,50009.0,229.0031,229.5062,228.7612,229.2063,50009.0
2024-01-16 12:30:00,236.88,237.33,236.77,236.99,39448.0,229.1772,229.6126,229.0708,229.2837,39448.0
2024-01-16 13:00:00,237.0,237.26,236.79,236.99,48334.0,229.2933,229.5449,229.0902,229.2837,48334.0
2024-01-16 13:30:00,237.02,237.27,236.18,236.28,58189.0,229.3127,229.5546,228.5,228.5967,58189.0
2024-01-16 14:00:00,236.21,236.28,235.49,235.92,55647.0,228.529,228.5967,227.8324,228.2485,55647.0
2024-01-16 14:30:00,235.87,235.88,235.48,235.68,53917.0,228.2001,228.2098,227.8228,228.0163,53917.0
2024-01-16 15:00:00,235.7,235.9,235.52,235.74,60014.0,228.0356,228.2291,227.8615,228.0743,60014.0
2024-01-16 15:30:00,235.78,236.26,235.43,236.18,254011.0,228.113,228.5774,227.7744,228.5,254011.0
2024-01-17 09:30:00,234.87,237.54,234.47,237.27,178028.0,227.2326,229.8158,226.8456,229.5546,178028.0
2024-01-17 10:00:00,237.16,238.22,236.29,236.5,165189.0,229.4481,230.4737,228.6064,228.8096,165189.0
2024-01-17 10:30:00,236.39,236.7,235.8,236.31,70079.0,228.7032,229.0031,228.1324,228.6258,70079.0
2024-01-17 11:00:00,236.32,236.51,235.84,236.11,68047.0,228.6354,228.8193,228.1711,228.4323,68047.0
2024-01-17 11:30:00,236.05,236.73,235.8,235.87,60174.0,228.3742,229.0321,228.1324,228.2001,60174.0
2024-01-17 12:00:00,235.83,236.01,235.49,235.57,41383.0,228.1614,228.3355,227.8324,227.9098,41383.0
2024-01-17 12:30:00,235.52,235.92,235.41,235.46,70668.0,227.8615,228.2485,227.755,227.8034,70668.0
2024-01-17 13:00:00,235.46,235.7,234.92,235.07,46296.0,227.8034,228.0356,227.281,227.4261,46296.0
2024-01-17 13:30:00,235.06,235.5,234.79,235.4,61165.0,227.4164,227.8421,227.1552,227.7454,61165.0
2024-01-17 14:00:00,235.41,235.6,235.11,235.19,88747.0,227.755,227.9389,227.4648,227.5422,88747.0
2024-01-17 14:30:00,235.19,235.98,235.18,235.83,60675.0,227.5422,228.3065,227.5325,228.1614,60675.0
2024-01-17 15:00:00,235.86,235.87,235.16,235.34,58258.0,228.1904,228.2001,227.5132,227.6873,58258.0
2024-01-17 15:30:00,235.31,235.96,235.28,235.83,206643.0,227.6583,228.2872,227.6293,228.1614,206643.0
2024-01-18 09:30:00,235.56,236.5,235.06,235.58,85830.0,227.9002,228.8096,227.4164,227.9195,85830.0
2024-01-18 10:00:00,235.59,236.62,235.46,236.2,61132.0,227.9292,228.9257,227.8034,228.5193,61132.0
2024-01-18 10:30:00,236.21,236.76,235.49,235.58,63058.0,228.529,229.0611,227.8324,227.9195,63058.0
2024-01-18 11:00:00,235.58,236.3,235.21,235.99,87911.0,227.9195,228.6161,227.5615,228.3162,87911.0
2024-01-18 11:30:00,236.02,236.31,235.88,236.15,40194.0,228.3452,228.6258,228.2098,228.471,40194.0
2024-01-18 12:00:00,236.09,236.49,235.83,236.19,53505.0,228.4129,228.7999,228.1614,228.5097,53505.0
2024-01-18 12:30:00,236.18,236.18,235.83,235.94,31297.0,228.5,228.5,228.1614,228.2678,31297.0
2024-01-18 13:00:00,235.99,236.4,235.84,236.3,36021.0,228.3162,228.7128,228.1711,228.6161,36021.0
2024-01-18 13:30:00,236.31,237.6,236.3,237.03,127260.0,228.6258,229.8738,228.6161,229.3224,127260.0
2024-01-18 14:00:00,237.07,237.69,236.86,237.67,104453.0,229.3611,229.9609,229.1579,229.9415,104453.0
2024-01-18 14:30:00,237.62,238.0,237.34,237.75,94441.0,229.8932,230.2608,229.6223,230.0189,94441.0
2024-01-18 15:00:00,237.8,238.69,237.71,238.55,82412.0,230.0673,230.9284,229.9802,230.7929,82412.0
2024-01-18 15:30:00,238.56,238.77,237.89,237.96,189497.0,230.8026,231.0058,230.1544,230.2221,189497.0
2024-01-19 09:30:00,238.49,238.75,236.51,238.25,213658.0,230.7349,230.9864,228.8193,230.5027,213658.0
2024-01-19 10:00:00,238.48,238.48,237.27,238.06,34497.0,230.7252,230.7252,229.5546,230.3189,34497.0
2024-01-19 10:30:00,238.07,238.21,237.45,237.81,42955.0,230.3285,230.464,229.7287,230.077,42955.0
2024-01-19 11:00:00,237.83,238.6,237.72,238.45,46319.0,230.0963,230.8413,229.9899,230.6962,46319.0
2024-01-19 11:30:00,238.4,238.5,237.87,238.5,35611.0,230.6478,230.7446,230.135,230.7446,35611.0
2024-01-19 12:00:00,238.46,238.87,238.31,238.71,52189.0,230.7059,231.1025,230.5607,230.9477,52189.0
2024-01-19 12:30:00,238.71,239.03,238.12,238.9,37632.0,230.9477,231.2573,230.3769,231.1316,37632.0
2024-01-19 13:00:00,238.86,239.51,238.69,239.31,43121.0,231.0929,231.7217,230.9284,231.5282,43121.0
2024-01-19 13:30:00,239.34,239.58,239.0,239.22,48384.0,231.5572,231.7894,231.2283,231.4411,48384.0
2024-01-19 14:00:00,239.3,240.21,239.19,240.0,58377.0,231.5185,232.399,231.4121,232.1958,58377.0
2024-01-19 14:30:00,240.01,240.14,239.52,239.75,43575.0,232.2055,232.3312,231.7314,231.9539,43575.0
2024-01-19 15:00:00,239.77,239.88,239.39,239.67,70412.0,231.9733,232.0797,231.6056,231.8765,70412.0
2024-01-19 15:30:00,239.68,239.79,238.89,239.27,295421.0,231.8862,231.9926,231.1219,231.4895,295421.0
2024-01-22 09:30:00,242.0,244.0,241.11,243.27,217792.0,234.1307,236.0657,233.2697,235.3594,217792.0
2024-01-22 10:00:00,243.38,243.44,242.15,242.79,87857.0,235.4659,235.5239,234.2759,234.8951,87857.0
2024-01-22 10:30:00,242.72,242.75,241.65,242.06,119093.0,234.8273,234.8564,233.7921,234.1888,119093.0
2024-01-22 11:00:00,242.12,242.79,241.46,242.69,162049.0,234.2468,234.8951,233.6083,234.7983,162049.0
2024-01-22 11:30:00,242.71,243.26,242.54,242.98,67374.0,234.8177,235.3498,234.6532,235.0789,67374.0
2024-01-22 12:00:00,242.95,242.95,242.05,242.15,53028.0,235.0499,235.0499,234.1791,234.2759,53028.0
2024-01-22 12:30:00,242.15,242.16,241.77,241.93,54080.0,234.2759,234.2855,233.9082,234.063,54080.0
2024-01-22 13:00:00,241.94,242.15,241.73,241.86,45587.0,234.0727,234.2759,233.8695,233.9953,45587.0
2024-01-22 13:30:00,241.86,242.8,241.81,242.74,73844.0,233.9953,234.9047,233.9469,234.8467,73844.0
2024-01-22 14:00:00,242.75,242.84,242.27,242.71,89605.0,234.8564,234.9434,234.392,234.8177,89605.0
2024-01-22 14:30:00,242.71,242.85,242.46,242.68,67835.0,234.8177,234.9531,234.5758,234.7886,67835.0
2024-01-22 15:00:00,242.72,242.88,242.41,242.8,80536.0,234.8273,234.9821,234.5274,234.9047,80536.0
2024-01-22 15:30:00,242.81,243.42,242.79,243.13,285739.0,234.9144,235.5046,234.8951,235.224,285739.0
2024-01-23 09:30:00,244.0,244.53,242.84,243.7,141045.0,236.0657,236.5785,234.9434,235.7755,141045.0
2024-01-23 10:00:00,243.7,244.06,242.78,243.08,70855.0,235.7755,236.1238,234.8854,235.1756,70855.0
2024-01-23 10:30:00,243.01,243.12,242.26,242.79,103322.0,235.1079,235.2143,234.3823,234.8951,103322.0
2024-01-23 11:00:00,242.83,243.35,242.51,242.87,126073.0,234.9338,235.4368,234.6242,234.9725,126073.0
2024-01-23 11:30:00,243.01,243.26,242.71,243.24,73536.0,235.1079,235.3498,234.8177,235.3304,73536.0
2024-01-23 12:00:00,243.24,243.5,242.89,242.9,42601.0,235.3304,235.582,234.9918,235.0015,42601.0
2024-01-23 12:30:00,242.9,243.13,242.53,242.95,67428.0,235.0015,235.224,234.6435,235.0499,67428.0
2024-01-23 13:00:00,242.92,243.46,242.74,243.25,57626.0,235.0208,235.5433,234.8467,235.3401,57626.0
2024-01-23 13:30:00,243.21,243.86,243.13,243.85,71736.0,235.3014,235.9303,235.224,235.9206,71736.0
2024-01-23 14:00:00,243.87,243.95,243.45,243.58,100556.0,235.9399,236.0173,235.5336,235.6594,100556.0
2024-01-23 14:30:00,243.58,243.79,243.42,243.69,66443.0,235.6594,235.8625,235.5046,235.7658,66443.0
2024-01-23 15:00:00,243.69,243.73,243.22,243.46,88223.0,235.7658,235.8045,235.3111,235.5433,88223.0
2024-01-23 15:30:00,243.43,243.61,242.84,243.33,283762.0,235.5142,235.6884,234.9434,235.4175,283762.0
2024-01-24 09:30:00,243.76,243.83,242.4,243.51,109737.0,235.8335,235.9012,234.5177,235.5916,109737.0
2024-01-24 10:00:00,243.51,243.63,242.6,243.24,85276.0,235.5916,235.7077,234.7112,235.3304,85276.0
2024-01-24 10:30:00,243.24,244.39,243.22,244.28,100828.0,235.3304,236.443,235.3111,236.3366,100828.0
2024-01-24 11:00:00,244.27,244.9,244.21,244.56,94215.0,236.3269,236.9364,236.2689,236.6075,94215.0
2024-01-24 11:30:00,244.52,244.76,244.11,244.73,70798.0,236.5688,236.801,236.1721,236.772,70798.0
2024-01-24 12:00:00,244.69,244.78,244.37,244.71,89661.0,236.7333,236.8203,236.4237,236.7526,89661.0
2024-01-24 12:30:00,244.7,245.36,244.57,245.36,81571.0,236.7429,237.3815,236.6172,237.3815,81571.0
2024-01-24 13:00:00,245.32,245.42,244.18,244.28,87941.0,237.3428,237.4395,236.2399,236.3366,87941.0
2024-01-24 13:30:00,244.28,244.31,243.43,243.62,72035.0,236.3366,236.3656,235.5142,235.6981,72035.0
2024-01-24 14:00:00,243.62,243.81,242.78,242.92,61850.0,235.6981,235.8819,234.8854,235.0208,61850.0
2024-01-24 14:30:00,242.97,243.47,242.9,243.17,72800.0,235.0692,235.5529,235.0015,235.2627,72800.0
2024-01-24 15:00:00,243.18,243.26,242.34,242.4,103530.0,235.2724,235.3498,234.4597,234.5177,103530.0
2024-01-24 15:30:00,242.4,243.13,242.32,242.4,378573.0,234.5177,235.224,234.4403,234.5177,378573.0
2024-01-25 09:30:00,244.1,245.05,237.83,245.05,424267.0,236.1625,237.0816,230.0963,237.0816,424267.0
2024-01-25 10:00:00,245.07,245.45,240.11,240.38,158016.0,237.1009,237.4686,232.3022,232.5634,158016.0
2024-01-25 10:30:00,240.41,240.47,237.29,238.39,246056.0,232.5924,232.6505,229.5739,230.6381,246056.0
2024-01-25 11:00:00,238.43,239.36,237.14,237.55,140912.0,230.6768,231.5766,229.4288,229.8254,140912.0
2024-01-25 11:30:00,237.61,238.73,237.57,238.49,116654.0,229.8835,230.9671,229.8448,230.7349,116654.0
2024-01-25 12:00:00,238.44,240.33,238.2,240.14,98116.0,230.6865,232.5151,230.4543,232.3312,98116.0
2024-01-25 12:30:00,240.19,241.34,240.19,240.89,71933.0,232.3796,233.4922,232.3796,233.0568,71933.0
2024-01-25 13:00:00,240.92,241.19,237.94,239.24,184806.0,233.0859,233.3471,230.2028,231.4605,184806.0
2024-01-25 13:30:00,239.37,240.82,239.25,239.94,112056.0,231.5863,232.9891,231.4702,232.1377,112056.0
2024-01-25 14:00:00,239.89,239.91,239.06,239.81,109360.0,232.0894,232.1087,231.2863,232.012,109360.0
2024-01-25 14:30:00,239.69,239.82,238.97,239.8,85811.0,231.8959,232.0216,231.1993,232.0023,85811.0
2024-01-25 15:00:00,239.75,239.97,238.95,239.81,101553.0,231.9539,232.1668,231.1799,232.012,101553.0
2024-01-25 15:30:00,239.85,241.71,239.72,241.54,373208.0,232.0507,233.8502,231.9249,233.6857,373208.0
2024-01-26 09:30:00,241.47,242.21,238.48,239.23,138963.0,233.618,234.3339,230.7252,231.4508,138963.0
2024-01-26 10:00:00,239.34,239.96,238.69,239.28,128347.0,231.5572,232.1571,230.9284,231.4992,128347.0
2024-01-26 10:30:00,239.12,240.15,238.64,239.84,75843.0,231.3444,232.3409,230.88,232.041,75843.0
2024-01-26 11:00:00,239.73,239.82,238.73,239.25,103477.0,231.9346,232.0216,230.9671,231.4702,103477.0
2024-01-26 11:30:00,239.25,239.42,238.89,239.01,89645.0,231.4702,231.6346,231.1219,231.238,89645.0
2024-01-26 12:00:00,239.05,239.46,238.26,239.31,78326.0,231.2767,231.6733,230.5124,231.5282,78326.0
2024-01-26 12:30:00,239.23,239.72,238.95,239.56,47432.0,231.4508,231.9249,231.1799,231.7701,47432.0
2024-01-26 13:00:00,239.53,239.78,239.33,239.57,64499.0,231.7411,231.9829,231.5476,231.7798,64499.0
2024-01-26 13:30:00,239.58,239.61,238.91,239.34,77954.0,231.7894,231.8185,231.1412,231.5572,77954.0
2024-01-26 14:00:00,239.39,240.41,239.11,240.19,110678.0,231.6056,232.5924,231.3347,232.3796,110678.0
2024-01-26 14:30:00,240.23,240.69,240.13,240.54,53708.0,232.4183,232.8633,232.3216,232.7182,53708.0
2024-01-26 15:00:00,240.56,240.67,240.11,240.31,68229.0,232.7376,232.844,232.3022,232.4957,68229.0
2024-01-26 15:30:00,240.33,240.77,240.03,240.39,262333.0,232.5151,232.9407,232.2248,232.5731,262333.0
2024-01-29 09:30:00,239.68,241.83,239.18,241.56,86197.0,231.8862,233.9663,231.4024,233.7051,86197.0
2024-01-29 10:00:00,241.57,242.16,240.85,241.31,72154.0,233.7147,234.2855,233.0181,233.4632,72154.0
2024-01-29 10:30:00,241.26,241.4,240.48,240.95,55661.0,233.4148,233.5503,232.6602,233.1149,55661.0
2024-01-29 11:00:00,240.91,241.55,240.84,241.47,46585.0,233.0762,233.6954,233.0085,233.618,46585.0
2024-01-29 11:30:00,241.42,241.42,240.59,240.94,29004.0,233.5696,233.5696,232.7666,233.1052,29004.0
2024-01-29 12:00:00,240.93,241.58,240.7,241.3,61602.0,233.0955,233.7244,232.873,233.4535,61602.0
2024-01-29 12:30:00,241.2,241.84,241.2,241.83,56392.0,233.3568,233.9759,233.3568,233.9663,56392.0
2024-01-29 13:00:00,241.81,242.4,241.66,242.3,67493.0,233.9469,234.5177,233.8018,234.421,67493.0
2024-01-29 13:30:00,242.3,242.35,241.96,242.21,30852.0,234.421,234.4694,234.092,234.3339,30852.0
2024-01-29 14:00:00,242.1,242.71,242.07,242.54,75393.0,234.2275,234.8177,234.1985,234.6532,75393.0
2024-01-29 14:30:00,242.55,242.9,242.32,242.87,50215.0,234.6629,235.0015,234.4403,234.9725,50215.0
2024-01-29 15:00:00,242.85,244.76,242.85,244.43,94423.0,234.9531,236.801,234.9531,236.4817,94423.0
2024-01-29 15:30:00,244.47,245.54,243.97,245.05,354355.0,236.5204,237.5556,236.0367,237.0816,354355.0
2024-01-30 09:30:00,243.87,244.92,242.7,243.81,146033.0,235.9399,236.9558,234.808,235.8819,146033.0
2024-01-30 10:00:00,243.53,243.68,242.31,243.22,66762.0,235.611,235.7561,234.4307,235.3111,66762.0
2024-01-30 10:30:00,243.15,243.89,243.02,243.75,57698.0,235.2434,235.9593,235.1176,235.8238,57698.0
2024-01-30 11:00:00,243.79,244.45,243.74,244.45,51770.0,235.8625,236.5011,235.8142,236.5011,51770.0
2024-01-30 11:30:00,244.39,244.93,244.3,244.71,43779.0,236.443,236.9655,236.356,236.7526,43779.0
2024-01-30 12:00:00,244.75,245.67,244.7,245.51,114650.0,236.7913,237.6814,236.7429,237.5266,114650.0
2024-01-30 12:30:00,245.44,245.57,245.1,245.51,50077.0,237.4589,237.5847,237.1299,237.5266,50077.0
2024-01-30 13:00:00,245.5,245.51,244.93,245.05,66457.0,237.5169,237.5266,236.9655,237.0816,66457.0
2024-01-30 13:30:00,245.06,245.62,245.02,245.51,52711.0,237.0912,237.633,237.0525,237.5266,52711.0
2024-01-30 14:00:00,245.52,246.1,245.28,246.06,92339.0,237.5363,238.0974,237.3041,238.0587,92339.0
2024-01-30 14:30:00,246.06,246.98,246.06,246.94,212992.0,238.0587,238.9488,238.0587,238.9101,212992.0
2024-01-30 15:00:00,246.96,246.96,246.25,246.65,130167.0,238.9295,238.9295,238.2425,238.6295,130167.0
2024-01-30 15:30:00,246.65,246.94,246.41,246.7,246007.0,238.6295,238.9101,238.3973,238.6779,246007.0
2024-01-31 09:30:00,247.29,248.0,245.56,247.26,93001.0,239.2487,239.9356,237.575,239.2197,93001.0
2024-01-31 10:00:00,247.25,247.57,246.08,246.45,93180.0,239.21,239.5196,238.0781,238.436,93180.0
2024-01-31 10:30:00,246.44,246.77,245.64,246.42,100855.0,238.4264,238.7456,237.6524,238.407,100855.0
2024-01-31 11:00:00,246.42,246.92,246.11,246.22,69689.0,238.407,238.8908,238.1071,238.2135,69689.0
2024-01-31 11:30:00,246.33,246.33,245.14,245.39,49869.0,238.3199,238.3199,237.1686,237.4105,49869.0
2024-01-31 12:00:00,245.36,245.99,245.26,245.94,52760.0,237.3815,237.991,237.2847,237.9426,52760.0
2024-01-31 12:30:00,245.85,246.27,245.51,246.27,46397.0,237.8556,238.2619,237.5266,238.2619,46397.0
2024-01-31 13:00:00,246.24,246.39,245.95,246.29,52796.0,238.2329,238.378,237.9523,238.2812,52796.0
2024-01-31 13:30:00,246.33,247.44,246.28,246.8,66750.0,238.3199,239.3939,238.2716,238.7747,66750.0
2024-01-31 14:00:00,246.93,247.09,245.87,246.0,84531.0,238.9004,239.0552,237.8749,238.0007,84531.0
2024-01-31 14:30:00,246.01,247.16,245.69,246.73,164844.0,238.0104,239.123,237.7008,238.7069,164844.0
2024-01-31 15:00:00,246.75,246.79,244.35,244.77,136402.0,238.7263,238.765,236.4043,236.8107,136402.0
2024-01-31 15:30:00,244.69,244.88,243.8,243.8,291367.0,236.7333,236.9171,235.8722,235.8722,291367.0
2024-02-01 09:30:00,245.34,248.68,244.92,246.09,154048.0,237.3621,240.5935,236.9558,238.0877,154048.0
2024-02-01 10:00:00,245.92,247.0,245.35,246.71,80239.0,237.9233,238.9682,237.3718,238.6876,80239.0
2024-02-01 10:30:00,246.7,247.2,245.14,245.18,50884.0,238.6779,239.1617,237.1686,237.2073,50884.0
2024-02-01 11:00:00,245.1,246.22,244.71,246.08,79846.0,237.1299,238.2135,236.7526,238.0781,79846.0
2024-02-01 11:30:00,246.21,247.0,246.17,246.57,132279.0,238.2038,238.9682,238.1651,238.5521,132279.0
2024-02-01 12:00:00,246.58,247.46,246.48,246.93,41115.0,238.5618,239.4132,238.4651,238.9004,41115.0
2024-02-01 12:30:00,246.92,248.05,246.77,247.38,39943.0,238.8908,239.984,238.7456,239.3358,39943.0
2024-02-01 13:00:00,247.37,247.56,246.82,247.56,87974.0,239.3261,239.5099,238.794,239.5099,87974.0
2024-02-01 13:30:00,247.56,248.09,247.21,247.83,74096.0,239.5099,240.0227,239.1713,239.7712,74096.0
2024-02-01 14:00:00,247.83,248.13,247.56,248.04,37817.0,239.7712,240.0614,239.5099,239.9743,37817.0
2024-02-01 14:30:00,247.99,248.67,247.77,248.66,59389.0,239.926,240.5839,239.7131,240.5742,59389.0
2024-02-01 15:00:00,248.65,249.34,248.57,249.01,84155.0,240.5645,241.2321,240.4871,240.9128,84155.0
2024-02-01 15:30:00,249.08,249.44,248.77,249.26,233884.0,240.9805,241.3288,240.6806,241.1547,233884.0
2024-02-02 09:30:00,248.12,249.09,246.94,247.49,107822.0,240.0517,240.9902,238.9101,239.4422,107822.0
2024-02-02 10:00:00,247.27,247.5,245.88,247.15,54601.0,239.2294,239.4519,237.8846,239.1133,54601.0
2024-02-02 10:30:00,247.23,247.66,246.07,247.42,86471.0,239.1907,239.6067,238.0684,239.3745,86471.0
2024-02-02 11:00:00,247.33,248.24,247.33,247.95,60107.0,239.2874,240.1678,239.2874,239.8873,60107.0
2024-02-02 11:30:00,248.2,248.92,248.18,248.72,65918.0,240.1291,240.8257,240.1098,240.6322,65918.0
2024-02-02 12:00:00,248.7,249.23,248.44,248.73,57395.0,240.6129,241.1256,240.3613,240.6419,57395.0
2024-02-02 12:30:00,248.72,248.95,247.91,248.46,51738.0,240.6322,240.8547,239.8486,240.3807,51738.0
2024-02-02 13:00:00,248.61,249.25,248.56,248.85,46176.0,240.5258,241.145,240.4774,240.758,46176.0
2024-02-02 13:30:00,248.73,249.24,248.67,248.95,34843.0,240.6419,241.1353,240.5839,240.8547,34843.0
2024-02-02 14:00:00,249.06,249.7,249.04,249.35,37033.0,240.9612,241.5804,240.9418,241.2417,37033.0
2024-02-02 14:30:00,249.35,249.74,249.15,249.43,84980.0,241.2417,241.6191,241.0482,241.3191,84980.0
2024-02-02 15:00:00,249.47,249.55,248.98,249.37,97044.0,241.3578,241.4352,240.8838,241.2611,97044.0
2024-02-02 15:30:00,249.42,249.42,248.08,248.09,275454.0,241.3095,241.3095,240.013,240.0227,275454.0
2024-02-05 09:30:00,247.35,249.12,247.02,248.23,161320.0,239.3068,241.0192,238.9875,240.1582,161320.0
2024-02-05 10:00:00,248.17,248.8,247.67,248.6,113057.0,240.1001,240.7096,239.6164,240.5161,113057.0
2024-02-05 10:30:00,248.59,248.95,247.23,247.71,110624.0,240.5065,240.8547,239.1907,239.6551,110624.0
2024-02-05 11:00:00,247.48,248.06,247.01,247.84,94879.0,239.4325,239.9937,238.9778,239.7808,94879.0
2024-02-05 11:30:00,247.83,247.94,247.22,247.24,86249.0,239.7712,239.8776,239.181,239.2004,86249.0
2024-02-05 12:00:00,247.2,247.52,247.07,247.4,92584.0,239.1617,239.4712,239.0359,239.3552,92584.0
2024-02-05 12:30:00,247.44,248.02,247.36,247.68,107596.0,239.3939,239.955,239.3165,239.626,107596.0
2024-02-05 13:00:00,247.67,247.77,247.42,247.53,38328.0,239.6164,239.7131,239.3745,239.4809,38328.0
2024-02-05 13:30:00,247.45,247.96,247.43,247.9,75374.0,239.4035,239.8969,239.3842,239.8389,75374.0
2024-02-05 14:00:00,247.87,248.07,247.67,247.9,81713.0,239.8099,240.0034,239.6164,239.8389,81713.0
2024-02-05 14:30:00,247.83,248.02,247.52,247.82,67999.0,239.7712,239.955,239.4712,239.7615,67999.0
2024-02-05 15:00:00,247.83,247.89,246.84,247.28,99050.0,239.7712,239.8292,238.8134,239.2391,99050.0
2024-02-05 15:30:00,247.26,247.41,246.48,246.57,295262.0,239.2197,239.3648,238.4651,238.5521,295262.0
2024-02-06 09:30:00,246.64,249.0,246.64,248.05,74143.0,238.6199,240.9031,238.6199,239.984,74143.0
2024-02-06 10:00:00,248.2,248.81,247.9,248.43,101658.0,240.1291,240.7193,239.8389,240.3517,101658.0
2024-02-06 10:30:00,248.52,250.04,248.31,249.91,64591.0,240.4387,241.9093,240.2356,241.7835,64591.0
2024-02-06 11:00:00,249.86,250.76,249.52,250.59,69328.0,241.7352,242.6059,241.4062,242.4414,69328.0
2024-02-06 11:30:00,250.59,250.72,250.41,250.6,86043.0,242.4414,242.5672,242.2673,242.4511,86043.0
2024-02-06 12:00:00,250.46,250.82,249.08,249.43,189360.0,242.3156,242.6639,240.9805,241.3191,189360.0
2024-02-06 12:30:00,249.42,250.33,249.31,250.23,107864.0,241.3095,242.1899,241.203,242.0931,107864.0
2024-02-06 13:00:00,250.26,250.51,249.73,250.0,97464.0,242.1222,242.364,241.6094,241.8706,97464.0
2024-02-06 13:30:00,249.99,250.31,249.79,249.92,44259.0,241.8609,242.1705,241.6674,241.7932,44259.0
2024-02-06 14:00:00,249.91,250.1,249.21,249.31,54858.0,241.7835,241.9674,241.1063,241.203,54858.0
2024-02-06 14:30:00,249.35,249.39,249.07,249.28,51978.0,241.2417,241.2804,240.9708,241.174,51978.0
2024-02-06 15:00:00,249.28,250.11,249.23,249.6,155549.0,241.174,241.977,241.1256,241.4836,155549.0
2024-02-06 15:30:00,249.65,250.0,249.39,249.86,153352.0,241.532,241.8706,241.2804,241.7352,153352.0
2024-02-07 09:30:00,250.74,251.65,249.77,250.9,133175.0,242.5865,243.467,241.6481,242.7413,133175.0
2024-02-07 10:00:00,250.94,251.37,250.35,251.09,153701.0,242.78,243.1961,242.2092,242.9252,153701.0
2024-02-07 10:30:00,251.07,251.07,250.09,250.46,65546.0,242.9058,242.9058,241.9577,242.3156,65546.0
2024-02-07 11:00:00,250.37,250.81,249.98,250.02,55467.0,242.2286,242.6543,241.8513,241.89,55467.0
2024-02-07 11:30:00,250.06,250.39,249.8,250.0,38326.0,241.9287,242.2479,241.6771,241.8706,38326.0
2024-02-07 12:00:00,249.96,250.22,249.6,249.99,47029.0,241.8319,242.0835,241.4836,241.8609,47029.0
2024-02-07 12:30:00,250.02,250.38,249.85,250.27,37268.0,241.89,242.2382,241.7255,242.1318,37268.0
2024-02-07 13:00:00,250.27,250.47,249.73,250.24,81064.0,242.1318,242.3253,241.6094,242.1028,81064.0
2024-02-07 13:30:00,250.22,250.31,249.73,249.96,80742.0,242.0835,242.1705,241.6094,241.8319,80742.0
2024-02-07 14:00:00,249.94,250.05,249.67,249.74,77681.0,241.8126,241.919,241.5513,241.6191,77681.0
2024-02-07 14:30:00,249.76,250.15,249.76,249.98,143337.0,241.6384,242.0157,241.6384,241.8513,143337.0
2024-02-07 15:00:00,249.96,250.05,249.02,249.59,89723.0,241.8319,241.919,240.9225,241.4739,89723.0
2024-02-07 15:30:00,249.59,249.67,248.96,249.16,226796.0,241.4739,241.5513,240.8644,241.0579,226796.0
2024-02-08 09:30:00,249.07,249.24,246.89,246.97,102726.0,240.9708,241.1353,238.8617,238.9391,102726.0
2024-02-08 10:00:00,247.01,247.33,246.41,246.99,109242.0,238.9778,239.2874,238.3973,238.9585,109242.0
2024-02-08 10:30:00,246.95,247.48,246.88,247.41,77519.0,238.9198,239.4325,238.8521,239.3648,77519.0
2024-02-08 11:00:00,247.35,247.42,247.01,247.2,59355.0,239.3068,239.3745,238.9778,239.1617,59355.0
2024-02-08 11:30:00,247.26,247.64,247.06,247.12,51739.0,239.2197,239.5873,239.0262,239.0843,51739.0
2024-02-08 12:00:00,247.17,247.54,246.99,247.4,57732.0,239.1326,239.4906,238.9585,239.3552,57732.0
2024-02-08 12:30:00,247.39,247.44,246.99,247.13,55712.0,239.3455,239.3939,238.9585,239.0939,55712.0
2024-02-08 13:00:00,247.13,247.7,247.06,247.21,54162.0,239.0939,239.6454,239.0262,239.1713,54162.0
2024-02-08 13:30:00,247.18,247.49,247.16,247.4,42293.0,239.1423,239.4422,239.123,239.3552,42293.0
2024-02-08 14:00:00,247.4,248.19,247.39,248.17,50618.0,239.3552,240.1195,239.3455,240.1001,50618.0
2024-02-08 14:30:00,248.15,248.29,247.91,248.18,61463.0,240.0808,240.2162,239.8486,240.1098,61463.0
2024-02-08 15:00:00,248.21,249.04,248.21,248.82,76808.0,240.1388,240.9418,240.1388,240.729,76808.0
2024-02-08 15:30:00,248.81,249.0,248.31,248.81,202084.0,240.7193,240.9031,240.2356,240.7193,202084.0
2024-02-09 09:30:00,248.14,249.0,246.82,247.28,150681.0,240.0711,240.9031,238.794,239.2391,150681.0
2024-02-09 10:00:00,247.4,248.03,246.9,247.52,58054.0,239.3552,239.9647,238.8714,239.4712,58054.0
2024-02-09 10:30:00,247.59,247.99,247.03,247.41,37171.0,239.539,239.926,238.9972,239.3648,37171.0
2024-02-09 11:00:00,247.41,247.67,246.5,246.56,62021.0,239.3648,239.6164,238.4844,238.5425,62021.0
2024-02-09 11:30:00,246.53,247.39,246.51,246.99,45523.0,238.5134,239.3455,238.4941,238.9585,45523.0
2024-02-09 12:00:00,247.05,248.41,247.05,248.33,29286.0,239.0165,240.3323,239.0165,240.2549,29286.0
2024-02-09 12:30:00,248.33,248.36,247.96,248.22,25341.0,240.2549,240.2839,239.8969,240.1485,25341.0
2024-02-09 13:00:00,248.25,248.66,248.03,248.61,24535.0,240.1775,240.5742,239.9647,240.5258,24535.0
2024-02-09 13:30:00,248.54,248.84,248.22,248.73,37041.0,240.4581,240.7483,240.1485,240.6419,37041.0
2024-02-09 14:00:00,248.74,248.87,248.56,248.64,25564.0,240.6516,240.7774,240.4774,240.5548,25564.0
2024-02-09 14:30:00,248.68,249.03,248.58,248.83,34336.0,240.5935,240.9321,240.4968,240.7387,34336.0
2024-02-09 15:00:00,248.8,249.19,248.61,248.9,41064.0,240.7096,241.0869,240.5258,240.8064,41064.0
2024-02-09 15:30:00,248.95,249.55,248.83,249.46,147680.0,240.8547,241.4352,240.7387,241.3482,147680.0
2024-02-12 09:30:00,248.79,249.07,247.55,248.01,163803.0,240.7,240.9708,239.5003,239.9453,163803.0
2024-02-12 10:00:00,248.04,248.2,247.0,247.59,149031.0,239.9743,240.1291,238.9682,239.539,149031.0
2024-02-12 10:30:00,247.63,248.07,247.09,247.94,69830.0,239.5777,240.0034,239.0552,239.8776,69830.0
2024-02-12 11:00:00,248.01,248.78,247.87,248.01,134176.0,239.9453,240.6903,239.8099,239.9453,134176.0
2024-02-12 11:30:00,247.95,248.52,247.84,248.27,49461.0,239.8873,240.4387,239.7808,240.1969,49461.0
2024-02-12 12:00:00,248.15,248.26,247.51,247.55,44328.0,240.0808,240.1872,239.4616,239.5003,44328.0
2024-02-12 12:30:00,247.6,247.65,247.17,247.45,38831.0,239.5486,239.597,239.1326,239.4035,38831.0
2024-02-12 13:00:00,247.47,247.64,247.27,247.51,62532.0,239.4229,239.5873,239.2294,239.4616,62532.0
2024-02-12 13:30:00,247.47,247.71,247.27,247.51,67607.0,239.4229,239.6551,239.2294,239.4616,67607.0
2024-02-12 14:00:00,247.46,247.57,247.02,247.39,53601.0,239.4132,239.5196,238.9875,239.3455,53601.0
2024-02-12 14:30:00,247.34,247.51,247.12,247.5,63263.0,239.2971,239.4616,239.0843,239.4519,63263.0
2024-02-12 15:00:00,247.5,247.54,247.04,247.28,71936.0,239.4519,239.4906,239.0069,239.2391,71936.0
2024-02-12 15:30:00,247.27,247.65,247.05,247.4,298352.0,239.2294,239.597,239.0165,239.3552,298352.0
2024-02-13 09:30:00,246.0,246.27,243.74,244.21,225084.0,238.0007,238.2619,235.8142,236.2689,225084.0
2024-02-13 10:00:00,244.23,244.85,243.96,244.69,133381.0,236.2882,236.8881,236.027,236.7333,133381.0
2024-02-13 10:30:00,244.64,244.86,244.02,244.71,109510.0,236.6849,236.8977,236.0851,236.7526,109510.0
2024-02-13 11:00:00,244.84,245.17,244.47,244.97,109642.0,236.8784,237.1977,236.5204,237.0042,109642.0
2024-02-13 11:30:00,244.93,245.5,244.93,245.16,72500.0,236.9655,237.5169,236.9655,237.188,72500.0
2024-02-13 12:00:00,245.18,245.39,244.81,244.82,47193.0,237.2073,237.4105,236.8494,236.859,47193.0
2024-02-13 12:30:00,244.79,245.38,244.77,245.34,79208.0,236.83,237.4008,236.8107,237.3621,79208.0
2024-02-13 13:00:00,245.36,245.49,245.22,245.38,46550.0,237.3815,237.5073,237.246,237.4008,46550.0
2024-02-13 13:30:00,245.37,245.41,244.91,244.97,44161.0,237.3912,237.4299,236.9461,237.0042,44161.0
2024-02-13 14:00:00,244.97,245.12,244.5,244.51,73965.0,237.0042,237.1493,236.5495,236.5591,73965.0
2024-02-13 14:30:00,244.5,245.02,244.12,244.24,138282.0,236.5495,237.0525,236.1818,236.2979,138282.0
2024-02-13 15:00:00,244.26,244.79,244.19,244.41,77622.0,236.3173,236.83,236.2495,236.4624,77622.0
2024-02-13 15:30:00,244.4,245.68,244.36,245.64,338102.0,236.4527,237.6911,236.414,237.6524,338102.0
2024-02-14 09:30:00,246.36,247.08,245.05,245.58,156790.0,238.349,239.0456,237.0816,237.5943,156790.0
2024-02-14 10:00:00,245.65,247.0,245.51,246.46,30513.0,237.6621,238.9682,237.5266,238.4457,30513.0
2024-02-14 10:30:00,246.55,246.64,245.76,246.2,61162.0,238.5328,238.6199,237.7685,238.1942,61162.0
2024-02-14 11:00:00,246.21,247.38,245.95,247.07,52764.0,238.2038,239.3358,237.9523,239.0359,52764.0
2024-02-14 11:30:00,247.09,247.26,246.87,246.89,74369.0,239.0552,239.2197,238.8424,238.8617,74369.0
2024-02-14 12:00:00,246.94,247.57,246.34,247.47,85868.0,238.9101,239.5196,238.3296,239.4229,85868.0
2024-02-14 12:30:00,247.43,247.67,247.2,247.31,98163.0,239.3842,239.6164,239.1617,239.2681,98163.0
2024-02-14 13:00:00,247.36,247.77,247.23,247.77,70187.0,239.3165,239.7131,239.1907,239.7131,70187.0
2024-02-14 13:30:00,247.83,248.49,247.7,248.27,75294.0,239.7712,240.4097,239.6454,240.1969,75294.0
2024-02-14 14:00:00,248.23,248.98,247.85,248.92,81948.0,240.1582,240.8838,239.7905,240.8257,81948.0
2024-02-14 14:30:00,248.93,249.44,248.79,249.41,119780.0,240.8354,241.3288,240.7,241.2998,119780.0
2024-02-14 15:00:00,249.49,250.36,249.18,250.26,115781.0,241.3772,242.2189,241.0773,242.1222,115781.0
2024-02-14 15:30:00,250.23,250.3,249.64,250.02,308788.0,242.0931,242.1609,241.5223,241.89,308788.0
2024-02-15 09:30:00,250.0,251.39,249.52,250.92,175691.0,241.8706,243.2154,241.4062,242.7607,175691.0
2024-02-15 10:00:00,251.02,251.34,250.32,250.41,106760.0,242.8574,243.167,242.1802,242.2673,106760.0
2024-02-15 10:30:00,250.31,250.31,248.79,249.3,70993.0,242.1705,242.1705,240.7,241.1934,70993.0
2024-02-15 11:00:00,249.4,249.54,248.96,249.36,154002.0,241.2901,241.4256,240.8644,241.2514,154002.0
2024-02-15 11:30:00,249.28,249.51,248.98,249.29,150981.0,241.174,241.3965,240.8838,241.1837,150981.0
2024-02-15 12:00:00,249.27,249.6,249.08,249.42,55198.0,241.1643,241.4836,240.9805,241.3095,55198.0
2024-02-15 12:30:00,249.48,249.95,249.12,249.8,40334.0,241.3675,241.8222,241.0192,241.6771,40334.0
2024-02-15 13:00:00,249.86,250.61,249.7,250.06,40940.0,241.7352,242.4608,241.5804,241.9287,40940.0
2024-02-15 13:30:00,250.1,250.37,249.49,249.84,50379.0,241.9674,242.2286,241.3772,241.7158,50379.0
2024-02-15 14:00:00,249.81,250.3,249.77,250.29,52483.0,241.6868,242.1609,241.6481,242.1512,52483.0
2024-02-15 14:30:00,250.26,250.87,250.21,250.72,49835.0,242.1222,242.7123,242.0738,242.5672,49835.0
2024-02-15 15:00:00,250.72,250.78,250.1,250.66,49402.0,242.5672,242.6252,241.9674,242.5091,49402.0
2024-02-15 15:30:00,250.58,250.78,250.07,250.65,172467.0,242.4317,242.6252,241.9383,242.4995,172467.0
2024-02-16 09:30:00,249.41,249.73,247.85,248.96,153729.0,241.2998,241.6094,239.7905,240.8644,153729.0
2024-02-16 10:00:00,248.96,249.66,248.63,248.76,91918.0,240.8644,241.5417,240.5452,240.6709,91918.0
2024-02-16 10:30:00,248.79,249.1,248.57,248.74,74799.0,240.7,240.9999,240.4871,240.6516,74799.0
2024-02-16 11:00:00,248.71,249.33,248.43,249.25,32822.0,240.6226,241.2224,240.3517,241.145,32822.0
2024-02-16 11:30:00,249.19,249.21,248.65,248.65,44395.0,241.0869,241.1063,240.5645,240.5645,44395.0
2024-02-16 12:00:00,248.78,248.94,248.27,248.74,48920.0,240.6903,240.8451,240.1969,240.6516,48920.0
2024-02-16 12:30:00,248.74,248.81,248.14,248.17,36782.0,240.6516,240.7193,240.0711,240.1001,36782.0
2024-02-16 13:00:00,248.17,248.6,247.92,248.42,29713.0,240.1001,240.5161,239.8582,240.342,29713.0
2024-02-16 13:30:00,248.37,248.46,247.86,248.11,33826.0,240.2936,240.3807,239.8002,240.0421,33826.0
2024-02-16 14:00:00,248.14,248.14,247.46,247.55,58239.0,240.0711,240.0711,239.4132,239.5003,58239.0
2024-02-16 14:30:00,247.49,247.5,246.05,246.33,112545.0,239.4422,239.4519,238.049,238.3199,112545.0
2024-02-16 15:00:00,246.33,247.13,246.19,246.98,91143.0,238.3199,239.0939,238.1845,238.9488,91143.0
2024-02-16 15:30:00,247.0,247.14,246.12,246.59,246143.0,238.9682,239.1036,238.1168,238.5715,246143.0
2024-02-20 09:30:00,246.59,246.7,244.87,245.98,117612.0,238.5715,238.6779,236.9074,237.9813,117612.0
2024-02-20 10:00:00,245.94,246.76,245.45,246.75,55417.0,237.9426,238.736,237.4686,238.7263,55417.0
2024-02-20 10:30:00,246.75,246.87,246.26,246.65,32407.0,238.7263,238.8424,238.2522,238.6295,32407.0
2024-02-20 11:00:00,246.74,246.96,246.45,246.83,31910.0,238.7166,238.9295,238.436,238.8037,31910.0
2024-02-20 11:30:00,246.82,246.98,246.48,246.81,30860.0,238.794,238.9488,238.4651,238.7843,30860.0
2024-02-20 12:00:00,246.75,247.11,246.43,246.73,37466.0,238.7263,239.0746,238.4167,238.7069,37466.0
2024-02-20 12:30:00,246.69,247.32,246.49,247.32,34708.0,238.6682,239.2778,238.4747,239.2778,34708.0
2024-02-20 13:00:00,247.19,247.28,246.58,246.65,59098.0,239.152,239.2391,238.5618,238.6295,59098.0
2024-02-20 13:30:00,246.64,246.78,246.35,246.64,26813.0,238.6199,238.7553,238.3393,238.6199,26813.0
2024-02-20 14:00:00,246.71,246.84,246.51,246.8,38340.0,238.6876,238.8134,238.4941,238.7747,38340.0
2024-02-20 14:30:00,246.8,247.09,246.62,247.06,28897.0,238.7747,239.0552,238.6005,239.0262,28897.0
2024-02-20 15:00:00,247.09,247.11,246.59,246.96,51616.0,239.0552,239.0746,238.5715,238.9295,51616.0
2024-02-20 15:30:00,247.0,247.24,246.21,247.14,214937.0,238.9682,239.2004,238.2038,239.1036,214937.0
2024-02-21 09:30:00,249.44,249.87,247.32,249.61,97404.0,241.3288,241.7448,239.2778,241.4933,97404.0
2024-02-21 10:00:00,249.58,250.36,249.49,250.34,38003.0,241.4643,242.2189,241.3772,242.1995,38003.0
2024-02-21 10:30:00,250.27,250.53,249.75,250.5,35156.0,242.1318,242.3834,241.6287,242.3543,35156.0
2024-02-21 11:00:00,250.43,250.97,250.35,250.53,45854.0,242.2866,242.8091,242.2092,242.3834,45854.0
2024-02-21 11:30:00,250.57,250.65,250.15,250.44,31395.0,242.4221,242.4995,242.0157,242.2963,31395.0
2024-02-21 12:00:00,250.46,251.32,250.29,250.86,20018.0,242.3156,243.1477,242.1512,242.7026,20018.0
2024-02-21 12:30:00,250.78,250.87,250.5,250.8,35727.0,242.6252,242.7123,242.3543,242.6446,35727.0
2024-02-21 13:00:00,250.75,250.78,250.17,250.66,33043.0,242.5962,242.6252,242.0351,242.5091,33043.0
2024-02-21 13:30:00,250.59,250.83,250.45,250.58,21141.0,242.4414,242.6736,242.306,242.4317,21141.0
2024-02-21 14:00:00,250.52,250.79,249.76,250.08,31014.0,242.3737,242.6349,241.6384,241.948,31014.0
2024-02-21 14:30:00,250.07,250.27,249.83,250.26,33275.0,241.9383,242.1318,241.7061,242.1222,33275.0
2024-02-21 15:00:00,250.21,250.28,249.47,249.76,61394.0,242.0738,242.1415,241.3578,241.6384,61394.0
2024-02-21 15:30:00,249.76,251.46,249.74,251.33,135357.0,241.6384,243.2831,241.6191,243.1574,135357.0
2024-02-22 09:30:00,251.99,251.99,250.11,251.58,113204.0,243.7959,243.7959,241.977,243.3992,113204.0
2024-02-22 10:00:00,251.47,251.66,251.06,251.34,63303.0,243.2928,243.4766,242.8961,243.167,63303.0
2024-02-22 10:30:00,251.27,252.28,251.26,251.96,46249.0,243.0993,244.0765,243.0896,243.7669,46249.0
2024-02-22 11:00:00,251.94,252.42,251.82,252.13,29342.0,243.7475,244.2119,243.6314,243.9313,29342.0
2024-02-22 11:30:00,252.18,252.21,251.63,251.73,46187.0,243.9797,244.0087,243.4476,243.5443,46187.0
2024-02-22 12:00:00,251.76,252.76,251.52,252.7,38209.0,243.5734,244.5409,243.3412,244.4828,38209.0
2024-02-22 12:30:00,252.78,252.89,252.44,252.57,27532.0,244.5602,244.6666,244.2313,244.357,27532.0
2024-02-22 13:00:00,252.58,253.07,252.22,253.07,33650.0,244.3667,244.8408,244.0184,244.8408,33650.0
2024-02-22 13:30:00,253.08,253.49,252.82,253.41,33760.0,244.8505,245.2471,244.5989,245.1697,33760.0
2024-02-22 14:00:00,253.43,254.45,253.41,254.39,60735.0,245.1891,246.1759,245.1697,246.1179,60735.0
2024-02-22 14:30:00,254.39,254.41,253.6,253.67,44625.0,246.1179,246.1372,245.3535,245.4213,44625.0
2024-02-22 15:00:00,253.69,254.21,253.58,254.1,56470.0,245.4406,245.9437,245.3342,245.8373,56470.0
2024-02-22 15:30:00,254.08,254.96,253.7,254.47,180151.0,245.8179,246.6693,245.4503,246.1953,180151.0
2024-02-23 09:30:00,255.27,256.64,254.95,256.51,65045.0,246.9692,248.2947,246.6596,248.1689,65045.0
2024-02-23 10:00:00,256.45,257.2,255.73,256.98,59261.0,248.1109,248.8365,247.4143,248.6236,59261.0
2024-02-23 10:30:00,257.1,257.99,257.07,257.7,125937.0,248.7397,249.6008,248.7107,249.3202,125937.0
2024-02-23 11:00:00,257.76,257.79,256.44,256.95,89249.0,249.3783,249.4073,248.1012,248.5946,89249.0
2024-02-23 11:30:00,256.95,257.19,256.5,256.63,129609.0,248.5946,248.8268,248.1592,248.285,129609.0
2024-02-23 12:00:00,256.61,256.72,256.18,256.18,26941.0,248.2657,248.3721,247.8496,247.8496,26941.0
2024-02-23 12:30:00,256.17,256.73,256.14,256.53,47479.0,247.84,248.3818,247.8109,248.1883,47479.0
2024-02-23 13:00:00,256.55,256.66,256.16,256.63,28124.0,248.2076,248.314,247.8303,248.285,28124.0
2024-02-23 13:30:00,256.63,256.77,256.44,256.44,26421.0,248.285,248.4205,248.1012,248.1012,26421.0
2024-02-23 14:00:00,256.46,256.51,255.96,256.26,26374.0,248.1205,248.1689,247.6368,247.927,26374.0
2024-02-23 14:30:00,256.21,256.71,256.21,256.71,46875.0,247.8787,248.3624,247.8787,248.3624,46875.0
2024-02-23 15:00:00,256.73,257.3,256.6,257.3,56251.0,248.3818,248.9332,248.256,248.9332,56251.0
2024-02-23 15:30:00,257.3,258.09,256.88,256.89,235347.0,248.9332,249.6975,248.5269,248.5366,235347.0
2024-02-26 09:30:00,256.99,258.66,256.45,257.11,103885.0,248.6333,250.249,248.1109,248.7494,103885.0
2024-02-26 10:00:00,257.14,257.14,255.59,255.72,110280.0,248.7784,248.7784,247.2788,247.4046,110280.0
2024-02-26 10:30:00,255.7,256.08,255.46,255.55,160968.0,247.3853,247.7529,247.1531,247.2401,160968.0
2024-02-26 11:00:00,255.53,255.81,254.69,254.7,68449.0,247.2208,247.4917,246.4081,246.4178,68449.0
2024-02-26 11:30:00,254.71,255.02,254.4,254.64,71535.0,246.4274,246.7274,246.1275,246.3597,71535.0
2024-02-26 12:00:00,254.64,255.04,254.28,254.88,45445.0,246.3597,246.7467,246.0114,246.5919,45445.0
2024-02-26 12:30:00,254.88,254.93,254.29,254.88,36758.0,246.5919,246.6403,246.0211,246.5919,36758.0
2024-02-26 13:00:00,254.93,255.2,254.64,254.84,111186.0,246.6403,246.9015,246.3597,246.5532,111186.0
2024-02-26 13:30:00,254.89,254.91,254.3,254.33,129963.0,246.6016,246.6209,246.0308,246.0598,129963.0
2024-02-26 14:00:00,254.35,254.46,253.58,253.77,98440.0,246.0792,246.1856,245.3342,245.518,98440.0
2024-02-26 14:30:00,253.77,253.8,253.17,253.18,88837.0,245.518,245.547,244.9375,244.9472,88837.0
2024-02-26 15:00:00,253.17,253.35,252.76,253.11,153408.0,244.9375,245.1117,244.5409,244.8795,153408.0
2024-02-26 15:30:00,253.06,253.54,252.39,252.49,303495.0,244.8311,245.2955,244.1829,244.2796,303495.0
2024-02-27 09:30:00,252.67,254.7,252.2,254.69,145005.0,244.4538,246.4178,243.9991,246.4081,145005.0
2024-02-27 10:00:00,254.8,255.46,254.44,255.29,114836.0,246.5145,247.1531,246.1662,246.9886,114836.0
2024-02-27 10:30:00,255.36,255.45,254.67,255.0,88352.0,247.0563,247.1434,246.3887,246.708,88352.0
2024-02-27 11:00:00,255.0,255.4,254.76,255.02,82516.0,246.708,247.095,246.4758,246.7274,82516.0
2024-02-27 11:30:00,255.02,255.7,254.87,255.58,53631.0,246.7274,247.3853,246.5822,247.2692,53631.0
2024-02-27 12:00:00,255.58,255.68,255.0,255.26,87661.0,247.2692,247.3659,246.708,246.9596,87661.0
2024-02-27 12:30:00,255.25,255.46,255.13,255.19,58374.0,246.9499,247.1531,246.8338,246.8918,58374.0
2024-02-27 13:00:00,255.19,255.19,254.21,254.45,93195.0,246.8918,246.8918,245.9437,246.1759,93195.0
2024-02-27 13:30:00,254.45,254.47,254.0,254.28,61284.0,246.1759,246.1953,245.7405,246.0114,61284.0
2024-02-27 14:00:00,254.31,254.72,253.99,254.45,36174.0,246.0405,246.4371,245.7309,246.1759,36174.0
2024-02-27 14:30:00,254.48,254.54,253.55,253.87,49882.0,246.2049,246.263,245.3052,245.6148,49882.0
2024-02-27 15:00:00,253.91,254.07,253.74,253.9,58109.0,245.6535,245.8083,245.489,245.6438,58109.0
2024-02-27 15:30:00,253.9,253.97,253.23,253.29,225213.0,245.6438,245.7115,244.9956,245.0536,225213.0
2024-02-28 09:30:00,252.51,254.21,251.3,253.72,107709.0,245.5494,247.2025,244.3727,246.726,107709.0
2024-02-28 10:00:00,254.0,255.47,253.79,255.1,102641.0,246.9983,248.4278,246.7941,248.068,102641.0
2024-02-28 10:30:00,255.05,255.81,254.95,255.77,61526.0,248.0194,248.7584,247.9221,248.7195,61526.0
2024-02-28 11:00:00,255.65,255.75,254.92,255.12,42560.0,248.6028,248.7001,247.893,248.0874,42560.0
2024-02-28 11:30:00,255.2,255.84,254.9,255.67,43040.0,248.1652,248.7876,247.8735,248.6223,43040.0
2024-02-28 12:00:00,255.66,255.76,255.28,255.42,48363.0,248.6126,248.7098,248.243,248.3792,48363.0
2024-02-28 12:30:00,255.38,255.85,255.34,255.74,60194.0,248.3403,248.7973,248.3014,248.6903,60194.0
2024-02-28 13:00:00,255.71,255.74,255.27,255.49,56625.0,248.6612,248.6903,248.2333,248.4472,56625.0
2024-02-28 13:30:00,255.55,255.7,255.21,255.25,38662.0,248.5056,248.6514,248.175,248.2139,38662.0
2024-02-28 14:00:00,255.26,255.31,254.4,254.6,50083.0,248.2236,248.2722,247.3873,247.5818,50083.0
2024-02-28 14:30:00,254.56,254.81,254.19,254.34,69077.0,247.5429,247.786,247.1831,247.3289,69077.0
2024-02-28 15:00:00,254.4,254.58,253.99,254.19,43528.0,247.3873,247.5623,246.9886,247.1831,43528.0
2024-02-28 15:30:00,254.2,254.34,253.63,253.99,173004.0,247.1928,247.3289,246.6385,246.9886,173004.0
2024-02-29 09:30:00,254.32,255.74,254.2,255.15,86677.0,247.3095,248.6903,247.1928,248.1166,86677.0
2024-02-29 10:00:00,255.03,255.03,254.19,254.66,54231.0,247.9999,247.9999,247.1831,247.6401,54231.0
2024-02-29 10:30:00,254.62,255.05,254.07,254.45,49506.0,247.6012,248.0194,247.0664,247.4359,49506.0
2024-02-29 11:00:00,254.48,255.5,254.44,255.4,73794.0,247.4651,248.457,247.4262,248.3597,73794.0
2024-02-29 11:30:00,255.37,255.47,254.32,254.62,71122.0,248.3305,248.4278,247.3095,247.6012,71122.0
2024-02-29 12:00:00,254.59,254.86,254.06,254.1,51954.0,247.572,247.8346,247.0567,247.0956,51954.0
2024-02-29 12:30:00,254.12,254.4,254.05,254.08,32485.0,247.115,247.3873,247.0469,247.0761,32485.0
2024-02-29 13:00:00,254.12,254.17,253.85,254.13,28632.0,247.115,247.1636,246.8524,247.1247,28632.0
2024-02-29 13:30:00,254.1,254.32,254.06,254.19,32956.0,247.0956,247.3095,247.0567,247.1831,32956.0
2024-02-29 14:00:00,254.19,254.72,254.12,254.34,39444.0,247.1831,247.6985,247.115,247.3289,39444.0
2024-02-29 14:30:00,254.34,254.48,253.64,253.8,38100.0,247.3289,247.4651,246.6482,246.8038,38100.0
2024-02-29 15:00:00,253.84,254.03,253.68,253.81,46333.0,246.8427,247.0275,246.6871,246.8135,46333.0
2024-02-29 15:30:00,253.78,254.29,253.45,253.45,221013.0,246.7844,247.2803,246.4635,246.4635,221013.0
2024-03-01 09:30:00,252.86,253.09,251.08,251.39,95022.0,245.8897,246.1134,244.1588,244.4603,95022.0
2024-03-01 10:00:00,251.41,251.83,250.77,251.76,74508.0,244.4797,244.8881,243.8573,244.8201,74508.0
2024-03-01 10:30:00,251.82,251.94,250.88,251.94,48372.0,244.8784,244.9951,243.9643,244.9951,48372.0
2024-03-01 11:00:00,251.88,252.16,250.96,250.96,43822.0,244.9368,245.209,244.0421,244.0421,43822.0
2024-03-01 11:30:00,250.95,251.82,250.78,251.82,55050.0,244.0324,244.8784,243.8671,244.8784,55050.0
2024-03-01 12:00:00,251.73,252.49,251.46,252.49,49520.0,244.7909,245.5299,244.5283,245.5299,49520.0
2024-03-01 12:30:00,252.36,252.84,252.35,252.7,80095.0,245.4035,245.8703,245.3938,245.7341,80095.0
2024-03-01 13:00:00,252.7,252.93,252.58,252.74,172661.0,245.7341,245.9578,245.6175,245.773,172661.0
2024-03-01 13:30:00,252.77,253.0,252.49,252.49,53021.0,245.8022,246.0259,245.5299,245.5299,53021.0
2024-03-01 14:00:00,252.5,253.0,252.0,252.55,78297.0,245.5397,246.0259,245.0534,245.5883,78297.0
2024-03-01 14:30:00,252.55,253.48,252.55,253.4,59471.0,245.5883,246.4926,245.5883,246.4149,59471.0
2024-03-01 15:00:00,253.33,253.35,252.47,252.55,133031.0,246.3468,246.3662,245.5105,245.5883,133031.0
2024-03-01 15:30:00,252.56,253.43,252.36,253.0,234681.0,245.598,246.444,245.4035,246.0259,234681.0
2024-03-04 09:30:00,253.36,254.0,252.46,253.13,70074.0,246.376,246.9983,245.5008,246.1523,70074.0
2024-03-04 10:00:00,253.13,254.62,253.05,254.62,67553.0,246.1523,247.6012,246.0745,247.6012,67553.0
2024-03-04 10:30:00,254.62,254.84,253.37,253.7,76144.0,247.6012,247.8152,246.3857,246.7066,76144.0
2024-03-04 11:00:00,253.79,254.44,253.78,254.28,59830.0,246.7941,247.4262,246.7844,247.2706,59830.0
2024-03-04 11:30:00,254.16,254.27,253.84,254.15,32043.0,247.1539,247.2609,246.8427,247.1442,32043.0
2024-03-04 12:00:00,254.09,254.19,253.04,253.04,45383.0,247.0858,247.1831,246.0648,246.0648,45383.0
2024-03-04 12:30:00,253.04,253.78,252.9,253.36,45286.0,246.0648,246.7844,245.9286,246.376,45286.0
2024-03-04 13:00:00,253.34,253.76,253.28,253.67,44541.0,246.3565,246.7649,246.2982,246.6774,44541.0
2024-03-04 13:30:00,253.67,253.72,253.23,253.3,25068.0,246.6774,246.726,246.2495,246.3176,25068.0
2024-03-04 14:00:00,253.3,253.45,253.09,253.33,40079.0,246.3176,246.4635,246.1134,246.3468,40079.0
2024-03-04 14:30:00,253.31,253.84,253.19,253.48,48490.0,246.3273,246.8427,246.2106,246.4926,48490.0
2024-03-04 15:00:00,253.46,254.02,253.42,253.76,64352.0,246.4732,247.0178,246.4343,246.7649,64352.0
2024-03-04 15:30:00,253.78,253.95,253.22,253.35,168867.0,246.7844,246.9497,246.2398,246.3662,168867.0
2024-03-05 09:30:00,253.85,255.07,253.78,254.75,116398.0,246.8524,248.0388,246.7844,247.7276,116398.0
2024-03-05 10:00:00,254.7,255.52,254.69,255.48,47364.0,247.679,248.4764,247.6693,248.4375,47364.0
2024-03-05 10:30:00,255.48,255.62,254.79,255.49,61711.0,248.4375,248.5737,247.7665,248.4472,61711.0
2024-03-05 11:00:00,255.48,255.52,254.66,255.08,46397.0,248.4375,248.4764,247.6401,248.0485,46397.0
2024-03-05 11:30:00,255.11,255.44,254.76,255.2,30865.0,248.0777,248.3986,247.7374,248.1652,30865.0
2024-03-05 12:00:00,255.12,255.16,254.78,254.86,39175.0,248.0874,248.1263,247.7568,247.8346,39175.0
2024-03-05 12:30:00,254.84,254.94,254.62,254.75,29984.0,247.8152,247.9124,247.6012,247.7276,29984.0
2024-03-05 13:00:00,254.76,254.89,254.51,254.57,25272.0,247.7374,247.8638,247.4943,247.5526,25272.0
2024-03-05 13:30:00,254.54,254.82,253.92,253.92,36179.0,247.5234,247.7957,246.9205,246.9205,36179.0
2024-03-05 14:00:00,253.92,254.06,253.54,253.75,29706.0,246.9205,247.0567,246.551,246.7552,29706.0
2024-03-05 14:30:00,253.77,253.8,252.88,253.02,34832.0,246.7747,246.8038,245.9092,246.0453,34832.0
2024-03-05 15:00:00,253.0,253.03,252.39,252.7,43099.0,246.0259,246.0551,245.4327,245.7341,43099.0
2024-03-05 15:30:00,252.69,253.77,252.67,253.71,131208.0,245.7244,246.7747,245.705,246.7163,131208.0
2024-03-06 09:30:00,253.44,254.02,251.52,254.02,119666.0,246.4537,247.0178,244.5867,247.0178,119666.0
2024-03-06 10:00:00,253.88,254.23,253.44,253.7,64333.0,246.8816,247.222,246.4537,246.7066,64333.0
2024-03-06 10:30:00,253.7,254.16,252.93,253.34,27746.0,246.7066,247.1539,245.9578,246.3565,27746.0
2024-03-06 11:00:00,253.41,254.63,253.34,254.63,30060.0,246.4246,247.6109,246.3565,247.6109,30060.0
2024-03-06 11:30:00,254.53,254.98,254.31,254.57,65524.0,247.5137,247.9513,247.2998,247.5526,65524.0
2024-03-06 12:00:00,254.64,254.98,254.49,254.67,30665.0,247.6207,247.9513,247.4748,247.6498,30665.0
2024-03-06 12:30:00,254.63,254.79,253.52,253.66,28962.0,247.6109,247.7665,246.5315,246.6677,28962.0
2024-03-06 13:00:00,253.66,253.73,252.96,253.0,35752.0,246.6677,246.7358,245.987,246.0259,35752.0
2024-03-06 13:30:00,252.95,253.11,252.29,252.59,31057.0,245.9773,246.1328,245.3354,245.6272,31057.0
2024-03-06 14:00:00,252.46,252.64,251.33,251.67,45490.0,245.5008,245.6758,244.4019,244.7325,45490.0
2024-03-06 14:30:00,251.79,251.88,250.93,251.08,39428.0,244.8492,244.9368,244.0129,244.1588,39428.0
2024-03-06 15:00:00,250.97,251.3,250.84,251.24,58803.0,244.0518,244.3727,243.9254,244.3144,58803.0
2024-03-06 15:30:00,251.24,251.53,250.84,250.98,213405.0,244.3144,244.5964,243.9254,244.0616,213405.0
2024-03-07 09:30:00,253.35,253.35,251.81,252.17,110564.0,246.3662,246.3662,244.8687,245.2188,110564.0
2024-03-07 10:00:00,252.2,252.2,250.89,251.1,60985.0,245.2479,245.2479,243.974,244.1783,60985.0
2024-03-07 10:30:00,251.16,251.49,250.91,251.25,82034.0,244.2366,244.5575,243.9935,244.3241,82034.0
2024-03-07 11:00:00,251.26,251.27,250.0,250.05,44639.0,244.3338,244.3436,243.1086,243.1572,44639.0
2024-03-07 11:30:00,250.0,250.53,249.76,250.3,44653.0,243.1086,243.624,242.8752,243.4003,44653.0
2024-03-07 12:00:00,250.27,250.27,249.55,249.8,59307.0,243.3711,243.3711,242.671,242.9141,59307.0
2024-03-07 12:30:00,249.82,249.95,249.51,249.54,53831.0,242.9335,243.06,242.6321,242.6613,53831.0
2024-03-07 13:00:00,249.54,250.11,249.47,249.63,56010.0,242.6613,243.2155,242.5932,242.7488,56010.0
2024-03-07 13:30:00,249.66,249.88,249.48,249.7,143653.0,242.7779,242.9919,242.6029,242.8168,143653.0
2024-03-07 14:00:00,249.71,249.82,249.12,249.12,48704.0,242.8266,242.9335,242.2528,242.2528,48704.0
2024-03-07 14:30:00,249.11,249.28,248.97,249.25,57577.0,242.2431,242.4084,242.107,242.3792,57577.0
2024-03-07 15:00:00,249.22,249.41,248.78,248.86,98787.0,242.3501,242.5348,241.9222,242.0,98787.0
2024-03-07 15:30:00,248.88,249.39,248.73,248.91,323843.0,242.0194,242.5154,241.8736,242.0486,323843.0
2024-03-08 09:30:00,248.25,249.43,247.61,249.05,177888.0,241.4068,242.5543,240.7845,242.1848,177888.0
2024-03-08 10:00:00,249.05,249.39,248.79,248.91,109512.0,242.1848,242.5154,241.9319,242.0486,109512.0
2024-03-08 10:30:00,248.92,249.88,248.83,249.88,135101.0,242.0583,242.9919,241.9708,242.9919,135101.0
2024-03-08 11:00:00,249.95,249.96,249.56,249.9,55183.0,243.06,243.0697,242.6807,243.0113,55183.0
2024-03-08 11:30:00,249.9,250.28,249.42,249.64,41746.0,243.0113,243.3809,242.5446,242.7585,41746.0
2024-03-08 12:00:00,249.66,250.0,249.56,249.6,48934.0,242.7779,243.1086,242.6807,242.7196,48934.0
2024-03-08 12:30:00,249.64,249.71,249.22,249.71,120341.0,242.7585,242.8266,242.3501,242.8266,120341.0
2024-03-08 13:00:00,249.63,250.08,249.52,249.88,51745.0,242.7488,243.1864,242.6418,242.9919,51745.0
2024-03-08 13:30:00,249.87,249.91,249.5,249.64,37492.0,242.9822,243.0211,242.6224,242.7585,37492.0
2024-03-08 14:00:00,249.61,250.61,249.6,250.61,57116.0,242.7293,243.7018,242.7196,243.7018,57116.0
2024-03-08 14:30:00,250.59,250.96,250.55,250.64,37111.0,243.6823,244.0421,243.6434,243.7309,37111.0
2024-03-08 15:00:00,250.66,251.0,250.29,250.34,53586.0,243.7504,244.081,243.3906,243.4392,53586.0
2024-03-08 15:30:00,250.32,251.23,250.23,250.96,151357.0,243.4198,244.3047,243.3322,244.0421,151357.0
2024-03-11 09:30:00,250.22,251.49,248.95,249.19,65575.0,243.3225,244.5575,242.0875,242.3209,65575.0
2024-03-11 10:00:00,249.19,249.31,248.0,248.01,48620.0,242.3209,242.4376,241.1637,241.1734,48620.0
2024-03-11 10:30:00,248.09,248.37,247.29,248.18,55906.0,241.2512,241.5235,240.4733,241.3387,55906.0
2024-03-11 11:00:00,248.18,248.57,247.86,247.88,34477.0,241.3387,241.718,241.0276,241.047,34477.0
2024-03-11 11:30:00,247.88,248.59,247.78,248.59,14689.0,241.047,241.7374,240.9498,241.7374,14689.0
2024-03-11 12:00:00,248.53,249.47,248.52,248.96,30027.0,241.6791,242.5932,241.6694,242.0972,30027.0
2024-03-11 12:30:00,248.98,249.12,248.71,248.77,24381.0,242.1167,242.2528,241.8541,241.9125,24381.0
2024-03-11 13:00:00,248.77,248.8,248.32,248.68,17362.0,241.9125,241.9417,241.4749,241.825,17362.0
2024-03-11 13:30:00,248.76,249.15,248.69,249.14,21727.0,241.9028,242.282,241.8347,242.2723,21727.0
2024-03-11 14:00:00,249.12,249.29,248.38,248.46,27885.0,242.2528,242.4181,241.5332,241.611,27885.0
2024-03-11 14:30:00,248.46,248.86,248.38,248.81,46285.0,241.611,242.0,241.5332,241.9514,46285.0
2024-03-11 15:00:00,248.76,248.89,248.47,248.59,50586.0,241.9028,242.0292,241.6208,241.7374,50586.0
2024-03-11 15:30:00,248.57,250.08,248.57,249.86,209782.0,241.718,243.1864,241.718,242.9724,209782.0
2024-03-12 09:30:00,249.42,250.09,249.22,250.02,32840.0,242.5446,243.1961,242.3501,243.128,32840.0
2024-03-12 10:00:00,250.04,250.6,249.59,250.6,17753.0,243.1475,243.692,242.7099,243.692,17753.0
2024-03-12 10:30:00,250.63,251.86,250.62,251.44,47225.0,243.7212,244.9173,243.7115,244.5089,47225.0
2024-03-12 11:00:00,251.56,251.64,251.03,251.19,36978.0,244.6256,244.7034,244.1102,244.2658,36978.0
2024-03-12 11:30:00,251.22,251.97,251.14,251.7,53679.0,244.2949,245.0243,244.2171,244.7617,53679.0
2024-03-12 12:00:00,251.77,251.88,251.34,251.62,53854.0,244.8298,244.9368,244.4116,244.6839,53854.0
2024-03-12 12:30:00,251.56,251.56,250.78,251.02,30795.0,244.6256,244.6256,243.8671,244.1005,30795.0
2024-03-12 13:00:00,250.94,251.31,250.65,251.16,39243.0,244.0227,244.3825,243.7407,244.2366,39243.0
2024-03-12 13:30:00,251.15,251.5,250.9,251.09,119501.0,244.2269,244.5672,243.9838,244.1685,119501.0
2024-03-12 14:00:00,251.09,251.75,250.93,251.75,55022.0,244.1685,244.8103,244.0129,244.8103,55022.0
2024-03-12 14:30:00,251.76,252.15,251.53,251.99,31993.0,244.8201,245.1993,244.5964,245.0437,31993.0
2024-03-12 15:00:00,251.96,252.18,251.74,251.95,36162.0,245.0145,245.2285,244.8006,245.0048,36162.0
2024-03-12 15:30:00,251.93,251.93,250.99,251.18,111020.0,244.9854,244.9854,244.0713,244.256,111020.0
2024-03-13 09:30:00,250.26,250.78,249.09,250.19,92298.0,243.3614,243.8671,242.2237,243.2933,92298.0
2024-03-13 10:00:00,250.18,250.66,249.5,249.55,36934.0,243.2836,243.7504,242.6224,242.671,36934.0
2024-03-13 10:30:00,249.59,249.61,249.05,249.47,65210.0,242.7099,242.7293,242.1848,242.5932,65210.0
2024-03-13 11:00:00,249.35,249.35,248.63,249.16,101317.0,242.4765,242.4765,241.7763,242.2917,101317.0
2024-03-13 11:30:00,249.16,249.53,248.94,249.06,99006.0,242.2917,242.6515,242.0778,242.1945,99006.0
2024-03-13 12:00:00,249.09,249.18,248.75,248.78,60959.0,242.2237,242.3112,241.893,241.9222,60959.0
2024-03-13 12:30:00,248.77,249.08,248.76,248.93,33909.0,241.9125,242.2139,241.9028,242.0681,33909.0
2024-03-13 13:00:00,248.91,249.48,248.61,249.48,95351.0,242.0486,242.6029,241.7569,242.6029,95351.0
2024-03-13 13:30:00,249.49,249.95,249.2,249.78,36157.0,242.6126,243.06,242.3306,242.8946,36157.0
2024-03-13 14:00:00,249.8,250.01,249.67,249.89,26819.0,242.9141,243.1183,242.7877,243.0016,26819.0
2024-03-13 14:30:00,249.88,249.99,249.44,249.52,29030.0,242.9919,243.0989,242.564,242.6418,29030.0
2024-03-13 15:00:00,249.48,249.57,248.46,248.65,50869.0,242.6029,242.6904,241.611,241.7958,50869.0
2024-03-13 15:30:00,248.6,249.33,248.55,249.25,203881.0,241.7472,242.457,241.6985,242.3792,203881.0
2024-03-14 09:30:00,247.43,247.98,244.63,244.63,96694.0,240.6094,241.1443,237.8866,237.8866,96694.0
2024-03-14 10:00:00,244.57,244.81,244.05,244.6,67254.0,237.8283,238.0616,237.3226,237.8574,67254.0
2024-03-14 10:30:00,244.82,245.21,243.6,243.88,98786.0,238.0714,238.4506,236.885,237.1573,98786.0
2024-03-14 11:00:00,243.99,244.47,243.86,244.06,143521.0,237.2642,237.731,237.1378,237.3323,143521.0
2024-03-14 11:30:00,244.05,244.92,243.88,244.92,119272.0,237.3226,238.1686,237.1573,238.1686,119272.0
2024-03-14 12:00:00,244.87,246.12,244.56,245.84,50649.0,238.12,239.3355,237.8185,239.0632,50649.0
2024-03-14 12:30:00,245.74,245.97,245.25,245.26,42250.0,238.966,239.1897,238.4895,238.4992,42250.0
2024-03-14 13:00:00,245.17,245.56,245.11,245.18,30777.0,238.4117,238.791,238.3534,238.4214,30777.0
2024-03-14 13:30:00,245.09,245.86,244.81,245.81,27708.0,238.3339,239.0827,238.0616,239.0341,27708.0
2024-03-14 14:00:00,245.82,246.0,245.45,245.81,42641.0,239.0438,239.2188,238.684,239.0341,42641.0
2024-03-14 14:30:00,245.87,245.87,245.48,245.67,39197.0,239.0924,239.0924,238.7132,238.8979,39197.0
2024-03-14 15:00:00,245.62,245.69,244.98,245.61,149007.0,238.8493,238.9174,238.227,238.8396,149007.0
2024-03-14 15:30:00,245.59,246.2,244.81,246.19,192501.0,238.8201,239.4133,238.0616,239.4036,192501.0
2024-03-15 09:30:00,243.45,245.86,243.23,245.33,493563.0,236.7391,239.0827,236.5252,238.5673,493563.0
2024-03-15 10:00:00,245.25,245.7,244.68,245.69,25456.0,238.4895,238.9271,237.9352,238.9174,25456.0
2024-03-15 10:30:00,245.62,246.38,245.44,246.01,23006.0,238.8493,239.5884,238.6743,239.2286,23006.0
2024-03-15 11:00:00,246.0,246.04,245.47,245.93,25313.0,239.2188,239.2577,238.7034,239.1508,25313.0
2024-03-15 11:30:00,245.9,246.01,245.54,245.82,26919.0,239.1216,239.2286,238.7715,239.0438,26919.0
2024-03-15 12:00:00,245.86,246.19,245.8,245.96,33490.0,239.0827,239.4036,239.0244,239.1799,33490.0
2024-03-15 12:30:00,245.93,245.99,245.19,245.27,25510.0,239.1508,239.2091,238.4312,238.509,25510.0
2024-03-15 13:00:00,245.3,245.57,245.01,245.09,59512.0,238.5381,238.8007,238.2561,238.3339,59512.0
2024-03-15 13:30:00,245.06,245.35,244.94,245.14,25473.0,238.3047,238.5868,238.1881,238.3825,25473.0
2024-03-15 14:00:00,245.12,245.21,244.37,244.53,52772.0,238.3631,238.4506,237.6338,237.7894,52772.0
2024-03-15 14:30:00,244.53,244.93,244.39,244.62,80717.0,237.7894,238.1783,237.6532,237.8769,80717.0
2024-03-15 15:00:00,244.63,244.77,244.23,244.63,84604.0,237.8866,238.0227,237.4976,237.8866,84604.0
2024-03-15 15:30:00,244.58,244.6,243.43,244.15,259449.0,237.838,237.8574,236.7197,237.4198,259449.0
2024-03-18 09:30:00,245.06,245.18,244.23,244.9,54641.0,238.3047,238.4214,237.4976,238.1492,54641.0
2024-03-18 10:00:00,244.81,245.18,244.17,244.17,65256.0,238.0616,238.4214,237.4393,237.4393,65256.0
2024-03-18 10:30:00,244.27,244.69,243.96,244.16,100727.0,237.5365,237.9449,237.2351,237.4296,100727.0
2024-03-18 11:00:00,244.15,245.18,244.05,245.18,62381.0,237.4198,238.4214,237.3226,238.4214,62381.0
2024-03-18 11:30:00,245.18,245.35,244.86,245.22,68814.0,238.4214,238.5868,238.1103,238.4603,68814.0
2024-03-18 12:00:00,245.2,245.57,245.08,245.49,50734.0,238.4409,238.8007,238.3242,238.7229,50734.0
2024-03-18 12:30:00,245.44,245.62,244.4,244.77,61289.0,238.6743,238.8493,237.6629,238.0227,61289.0
2024-03-18 13:00:00,244.75,245.44,244.75,245.15,29342.0,238.0033,238.6743,238.0033,238.3923,29342.0
2024-03-18 13:30:00,245.12,245.21,244.32,244.51,61640.0,238.3631,238.4506,237.5851,237.7699,61640.0
2024-03-18 14:00:00,244.49,244.59,244.18,244.45,51461.0,237.7505,237.8477,237.449,237.7116,51461.0
2024-03-18 14:30:00,244.47,244.48,244.05,244.37,48957.0,237.731,237.7407,237.3226,237.6338,48957.0
2024-03-18 15:00:00,244.37,244.83,244.28,244.55,77003.0,237.6338,238.0811,237.5463,237.8088,77003.0
2024-03-18 15:30:00,244.56,244.75,243.86,244.39,260602.0,237.8185,238.0033,237.1378,237.6532,260602.0
2024-03-19 09:30:00,244.3,245.18,242.73,242.85,134087.0,237.5657,238.4214,236.039,236.1557,134087.0
2024-03-19 10:00:00,242.85,243.04,241.74,242.15,170138.0,236.1557,236.3404,235.0763,235.475,170138.0
2024-03-19 10:30:00,242.21,242.43,241.81,242.34,215655.0,235.5333,235.7472,235.1443,235.6597,215655.0
2024-03-19 11:00:00,242.3,242.84,241.86,241.9,64254.0,235.6208,236.1459,235.193,235.2319,64254.0
2024-03-19 11:30:00,241.85,241.9,241.28,241.54,74985.0,235.1832,235.2319,234.6289,234.8818,74985.0
2024-03-19 12:00:00,241.54,241.98,241.35,241.96,63313.0,234.8818,235.3097,234.697,235.2902,63313.0
2024-03-19 12:30:00,241.96,242.91,241.82,242.76,66244.0,235.2902,236.214,235.1541,236.0682,66244.0
2024-03-19 13:00:00,242.67,242.85,242.12,242.27,66495.0,235.9806,236.1557,235.4458,235.5917,66495.0
2024-03-19 13:30:00,242.27,242.66,242.04,242.37,148917.0,235.5917,235.9709,235.368,235.6889,148917.0
2024-03-19 14:00:00,242.32,242.35,241.71,241.82,54439.0,235.6403,235.6695,235.0471,235.1541,54439.0
2024-03-19 14:30:00,241.79,242.04,241.67,241.71,47885.0,235.1249,235.368,235.0082,235.0471,47885.0
2024-03-19 15:00:00,241.71,243.05,241.68,242.81,70255.0,235.0471,236.3502,235.0179,236.1168,70255.0
2024-03-19 15:30:00,242.77,242.88,242.31,242.64,481612.0,236.0779,236.1848,235.6306,235.9515,481612.0
2024-03-20 09:30:00,242.88,245.24,242.65,244.73,178364.0,236.1848,238.4798,235.9612,237.9838,178364.0
2024-03-20 10:00:00,244.63,244.73,243.63,243.76,29227.0,237.8866,237.9838,236.9142,237.0406,29227.0
2024-03-20 10:30:00,243.75,244.3,243.35,244.24,93790.0,237.0309,237.5657,236.6419,237.5074,93790.0
2024-03-20 11:00:00,244.2,244.66,244.14,244.36,42243.0,237.4685,237.9158,237.4101,237.624,42243.0
2024-03-20 11:30:00,244.35,244.77,244.35,244.73,21848.0,237.6143,238.0227,237.6143,237.9838,21848.0
2024-03-20 12:00:00,244.71,245.0,244.37,244.88,34764.0,237.9644,238.2464,237.6338,238.1297,34764.0
2024-03-20 12:30:00,244.94,245.61,244.78,245.61,36410.0,238.1881,238.8396,238.0325,238.8396,36410.0
2024-03-20 13:00:00,245.58,245.58,244.95,244.95,55554.0,238.8104,238.8104,238.1978,238.1978,55554.0
2024-03-20 13:30:00,244.92,245.51,244.81,245.51,38437.0,238.1686,238.7423,238.0616,238.7423,38437.0
2024-03-20 14:00:00,245.6,246.59,245.41,245.75,66276.0,238.8299,239.7926,238.6451,238.9757,66276.0
2024-03-20 14:30:00,245.82,247.26,245.26,247.14,100052.0,239.0438,240.4441,238.4992,240.3274,100052.0
2024-03-20 15:00:00,247.17,247.55,246.91,247.28,166153.0,240.3566,240.7261,240.1038,240.4636,166153.0
2024-03-20 15:30:00,247.24,247.29,246.08,246.25,549207.0,240.4247,240.4733,239.2966,239.4619,549207.0
2024-03-21 09:30:00,247.53,249.69,246.63,249.59,123429.0,240.7067,242.8071,239.8315,242.7099,123429.0
2024-03-21 10:00:00,249.6,250.21,249.11,250.13,106338.0,242.7196,243.3128,242.2431,243.235,106338.0
2024-03-21 10:30:00,250.08,250.36,249.35,249.49,143879.0,243.1864,243.4587,242.4765,242.6126,143879.0
2024-03-21 11:00:00,249.52,249.96,248.65,248.65,84349.0,242.6418,243.0697,241.7958,241.7958,84349.0
2024-03-21 11:30:00,248.73,249.29,247.86,248.88,63460.0,241.8736,242.4181,241.0276,242.0194,63460.0
2024-03-21 12:00:00,248.84,249.58,248.74,249.5,82018.0,241.9806,242.7002,241.8833,242.6224,82018.0
2024-03-21 12:30:00,249.49,249.49,248.92,249.14,47165.0,242.6126,242.6126,242.0583,242.2723,47165.0
2024-03-21 13:00:00,249.24,249.26,248.87,249.0,29405.0,242.3695,242.389,242.0097,242.1361,29405.0
2024-03-21 13:30:00,249.02,249.19,248.77,248.78,39045.0,242.1556,242.3209,241.9125,241.9222,39045.0
2024-03-21 14:00:00,248.74,249.31,248.74,249.25,58513.0,241.8833,242.4376,241.8833,242.3792,58513.0
2024-03-21 14:30:00,249.24,249.25,248.66,248.91,43464.0,242.3695,242.3792,241.8055,242.0486,43464.0
2024-03-21 15:00:00,248.89,249.07,248.43,248.63,79820.0,242.0292,242.2042,241.5819,241.7763,79820.0
2024-03-21 15:30:00,248.63,248.96,247.96,248.01,264190.0,241.7763,242.0972,241.1248,241.1734,264190.0
2024-03-22 09:30:00,248.36,249.09,247.03,247.04,47949.0,241.5138,242.2237,240.2204,240.2302,47949.0
2024-03-22 10:00:00,247.12,247.43,246.5,247.22,32590.0,240.308,240.6094,239.7051,240.4052,32590.0
2024-03-22 10:30:00,247.22,247.71,246.93,247.07,39027.0,240.4052,240.8817,240.1232,240.2593,39027.0
2024-03-22 11:00:00,247.17,247.22,246.56,246.59,22559.0,240.3566,240.4052,239.7634,239.7926,22559.0
2024-03-22 11:30:00,246.73,246.93,246.67,246.85,20936.0,239.9287,240.1232,239.8704,240.0454,20936.0
2024-03-22 12:00:00,246.83,247.11,246.44,246.55,44040.0,240.026,240.2982,239.6467,239.7537,44040.0
2024-03-22 12:30:00,246.51,247.04,246.48,246.71,45575.0,239.7148,240.2302,239.6856,239.9093,45575.0
2024-03-22 13:00:00,246.79,246.86,246.21,246.46,23526.0,239.9871,240.0551,239.423,239.6662,23526.0
2024-03-22 13:30:00,246.5,246.72,246.22,246.64,28835.0,239.7051,239.919,239.4328,239.8412,28835.0
2024-03-22 14:00:00,246.65,246.65,246.43,246.47,40079.0,239.8509,239.8509,239.637,239.6759,40079.0
2024-03-22 14:30:00,246.45,246.46,246.05,246.37,41722.0,239.6564,239.6662,239.2675,239.5786,41722.0
2024-03-22 15:00:00,246.35,246.51,245.98,246.27,35287.0,239.5592,239.7148,239.1994,239.4814,35287.0
2024-03-22 15:30:00,246.26,246.28,244.87,244.97,218399.0,239.4717,239.4911,238.12,238.2172,218399.0
2024-03-25 09:30:00,244.47,245.21,243.87,244.16,65302.0,237.731,238.4506,237.1476,237.4296,65302.0
2024-03-25 10:00:00,244.25,244.39,243.67,244.03,46124.0,237.5171,237.6532,236.9531,237.3031,46124.0
2024-03-25 10:30:00,244.08,244.08,243.44,243.76,51253.0,237.3518,237.3518,236.7294,237.0406,51253.0
2024-03-25 11:00:00,243.79,244.36,243.63,244.36,59022.0,237.0698,237.624,236.9142,237.624,59022.0
2024-03-25 11:30:00,244.4,244.72,243.93,244.25,58503.0,237.6629,237.9741,237.2059,237.5171,58503.0
2024-03-25 12:00:00,244.31,244.41,244.05,244.09,44689.0,237.5754,237.6727,237.3226,237.3615,44689.0
2024-03-25 12:30:00,244.08,244.17,243.89,243.96,39316.0,237.3518,237.4393,237.167,237.2351,39316.0
2024-03-25 13:00:00,243.96,244.04,242.65,243.28,48903.0,237.2351,237.3129,235.9612,236.5738,48903.0
2024-03-25 13:30:00,243.27,244.06,243.26,243.85,52299.0,236.5641,237.3323,236.5544,237.1281,52299.0
2024-03-25 14:00:00,243.89,244.02,243.67,243.67,46862.0,237.167,237.2934,236.9531,236.9531,46862.0
2024-03-25 14:30:00,243.7,243.84,243.45,243.52,55635.0,236.9822,237.1184,236.7391,236.8072,55635.0
2024-03-25 15:00:00,243.48,243.74,243.27,243.42,74521.0,236.7683,237.0211,236.5641,236.71,74521.0
2024-03-25 15:30:00,243.43,243.9,243.41,243.86,261250.0,236.7197,237.1767,236.7002,237.1378,261250.0
2024-03-26 09:30:00,243.98,244.23,243.21,243.82,410617.0,237.2545,237.4976,236.5057,237.0989,410617.0
2024-03-26 10:00:00,243.9,244.01,242.29,242.77,59850.0,237.1767,237.2837,235.6111,236.0779,59850.0
2024-03-26 10:30:00,242.76,243.44,242.48,242.55,52100.0,236.0682,236.7294,235.7959,235.8639,52100.0
2024-03-26 11:00:00,242.59,242.87,242.03,242.04,30343.0,235.9028,236.1751,235.3583,235.368,30343.0
2024-03-26 11:30:00,242.04,242.07,241.14,241.54,106392.0,235.368,235.3972,234.4928,234.8818,106392.0
2024-03-26 12:00:00,241.51,242.01,241.38,241.65,55558.0,234.8526,235.3388,234.7262,234.9887,55558.0
2024-03-26 12:30:00,241.64,241.78,241.2,241.4,172652.0,234.979,235.1152,234.5512,234.7456,172652.0
2024-03-26 13:00:00,241.4,241.99,241.38,241.75,92601.0,234.7456,235.3194,234.7262,235.086,92601.0
2024-03-26 13:30:00,241.77,241.92,241.06,241.2,57999.0,235.1054,235.2513,234.415,234.5512,57999.0
2024-03-26 14:00:00,241.17,241.31,240.62,240.92,78710.0,234.522,234.6581,233.9871,234.2789,78710.0
2024-03-26 14:30:00,240.89,241.16,240.5,241.04,71670.0,234.2497,234.5123,233.8704,234.3956,71670.0
2024-03-26 15:00:00,241.05,241.58,240.8,241.46,90020.0,234.4053,234.9207,234.1622,234.804,90020.0
2024-03-26 15:30:00,241.49,241.49,240.5,240.69,287319.0,234.8332,234.8332,233.8704,234.0552,287319.0
2024-03-27 09:30:00,242.18,243.71,241.99,243.43,117485.0,235.5041,236.992,235.3194,236.7197,117485.0
2024-03-27 10:00:00,243.51,243.55,242.87,243.08,82840.0,236.7975,236.8364,236.1751,236.3793,82840.0
2024-03-27 10:30:00,243.12,243.18,242.42,242.92,69622.0,236.4182,236.4766,235.7375,236.2237,69622.0
2024-03-27 11:00:00,242.79,243.05,242.55,242.69,49981.0,236.0973,236.3502,235.8639,236.0001,49981.0
2024-03-27 11:30:00,242.63,243.01,242.4,242.45,73024.0,235.9417,236.3113,235.7181,235.7667,73024.0
2024-03-27 12:00:00,242.47,243.21,242.45,243.1,44659.0,235.7861,236.5057,235.7667,236.3988,44659.0
2024-03-27 12:30:00,243.14,243.16,242.87,242.96,49280.0,236.4377,236.4571,236.1751,236.2626,49280.0
2024-03-27 13:00:00,242.92,243.1,242.68,242.87,41221.0,236.2237,236.3988,235.9904,236.1751,41221.0
2024-03-27 13:30:00,242.9,243.07,242.82,242.88,33921.0,236.2043,236.3696,236.1265,236.1848,33921.0
2024-03-27 14:00:00,242.91,243.42,242.87,243.42,54912.0,236.214,236.71,236.1751,236.71,54912.0
2024-03-27 14:30:00,243.42,243.63,243.12,243.54,38790.0,236.71,236.9142,236.4182,236.8266,38790.0
2024-03-27 15:00:00,243.54,243.83,243.11,243.73,65378.0,236.8266,237.1087,236.4085,237.0114,65378.0
2024-03-27 15:30:00,243.73,244.77,243.73,244.68,224985.0,237.0114,238.0227,237.0114,237.9352,224985.0
2024-03-28 09:30:00,245.87,246.4,244.83,245.7,110048.0,239.0924,239.6078,238.0811,238.9271,110048.0
2024-03-28 10:00:00,245.74,246.41,244.23,244.23,69690.0,238.966,239.6175,237.4976,237.4976,69690.0
2024-03-28 10:30:00,244.31,245.14,244.21,244.93,62037.0,237.5754,238.3825,237.4782,238.1783,62037.0
2024-03-28 11:00:00,244.9,245.37,244.54,245.22,57848.0,238.1492,238.6062,237.7991,238.4603,57848.0
2024-03-28 11:30:00,245.22,245.88,245.1,245.82,48428.0,238.4603,239.1021,238.3436,239.0438,48428.0
2024-03-28 12:00:00,245.75,246.17,245.45,246.09,37134.0,238.9757,239.3842,238.684,239.3064,37134.0
2024-03-28 12:30:00,246.09,246.12,245.51,245.9,34728.0,239.3064,239.3355,238.7423,239.1216,34728.0
2024-03-28 13:00:00,245.86,245.93,245.59,245.71,33108.0,239.0827,239.1508,238.8201,238.9368,33108.0
2024-03-28 13:30:00,245.63,246.34,245.59,246.24,41455.0,238.859,239.5495,238.8201,239.4522,41455.0
2024-03-28 14:00:00,246.21,246.4,245.84,246.06,53051.0,239.423,239.6078,239.0632,239.2772,53051.0
2024-03-28 14:30:00,245.96,246.35,245.78,246.24,48601.0,239.1799,239.5592,239.0049,239.4522,48601.0
2024-03-28 15:00:00,246.21,246.76,246.05,246.72,52456.0,239.423,239.9579,239.2675,239.919,52456.0
2024-03-28 15:30:00,246.72,246.73,245.74,245.9,250215.0,239.919,239.9287,238.966,239.1216,250215.0
2024-04-01 09:30:00,245.5,245.95,243.92,244.12,63950.0,238.7326,239.1702,237.1962,237.3907,63950.0
2024-04-01 10:00:00,244.12,244.55,243.6,243.74,64576.0,237.3907,237.8088,236.885,237.0211,64576.0
2024-04-01 10:30:00,243.72,244.2,243.34,243.83,65735.0,237.0017,237.4685,236.6322,237.1087,65735.0
2024-04-01 11:00:00,243.79,244.26,243.72,243.99,72905.0,237.0698,237.5268,237.0017,237.2642,72905.0
2024-04-01 11:30:00,243.99,244.12,243.6,243.71,75152.0,237.2642,237.3907,236.885,236.992,75152.0
2024-04-01 12:00:00,243.71,243.82,242.96,243.23,55754.0,236.992,237.0989,236.2626,236.5252,55754.0
2024-04-01 12:30:00,243.18,243.3,242.91,242.94,43968.0,236.4766,236.5933,236.214,236.2432,43968.0
2024-04-01 13:00:00,242.93,243.29,242.8,243.21,45231.0,236.2335,236.5835,236.107,236.5057,45231.0
2024-04-01 13:30:00,243.17,243.23,242.96,243.11,44449.0,236.4668,236.5252,236.2626,236.4085,44449.0
2024-04-01 14:00:00,243.08,243.17,242.63,242.88,61754.0,236.3793,236.4668,235.9417,236.1848,61754.0
2024-04-01 14:30:00,242.9,243.06,242.63,242.71,53676.0,236.2043,236.3599,235.9417,236.0195,53676.0
2024-04-01 15:00:00,242.71,243.04,242.67,242.73,81563.0,236.0195,236.3404,235.9806,236.039,81563.0
2024-04-01 15:30:00,242.75,243.34,242.68,243.11,335745.0,236.0584,236.6322,235.9904,236.4085,335745.0
2024-04-02 09:30:00,242.27,242.8,241.45,242.31,76146.0,235.5917,236.107,234.7943,235.6306,76146.0
2024-04-02 10:00:00,242.34,243.25,242.27,243.09,47228.0,235.6597,236.5446,235.5917,236.3891,47228.0
2024-04-02 10:30:00,243.06,243.68,242.96,243.46,55929.0,236.3599,236.9628,236.2626,236.7489,55929.0
2024-04-02 11:00:00,243.54,243.88,243.18,243.25,46360.0,236.8266,237.1573,236.4766,236.5446,46360.0
2024-04-02 11:30:00,243.21,243.52,243.13,243.19,51796.0,236.5057,236.8072,236.428,236.4863,51796.0
2024-04-02 12:00:00,243.16,243.2,242.5,242.65,31398.0,236.4571,236.496,235.8153,235.9612,31398.0
2024-04-02 12:30:00,242.65,242.69,241.82,242.01,30809.0,235.9612,236.0001,235.1541,235.3388,30809.0
2024-04-02 13:00:00,242.02,242.03,241.15,241.28,30189.0,235.3485,235.3583,234.5025,234.6289,30189.0
2024-04-02 13:30:00,241.24,241.51,240.87,241.51,37197.0,234.5901,234.8526,234.2302,234.8526,37197.0
2024-04-02 14:00:00,241.54,241.89,241.22,241.76,27035.0,234.8818,235.2221,234.5706,235.0957,27035.0
2024-04-02 14:30:00,241.71,242.07,241.44,241.47,29648.0,235.0471,235.3972,234.7845,234.8137,29648.0
2024-04-02 15:00:00,241.43,242.24,241.43,242.06,32741.0,234.7748,235.5625,234.7748,235.3874,32741.0
2024-04-02 15:30:00,242.07,242.68,241.94,242.59,154877.0,235.3972,235.9904,235.2708,235.9028,154877.0
2024-04-03 09:30:00,242.87,244.46,242.5,244.12,74342.0,236.1751,237.7213,235.8153,237.3907,74342.0
2024-04-03 10:00:00,244.3,245.0,243.48,243.48,63202.0,237.5657,238.2464,236.7683,236.7683,63202.0
2024-04-03 10:30:00,243.55,243.93,243.32,243.68,32606.0,236.8364,237.2059,236.6127,236.9628,32606.0
2024-04-03 11:00:00,243.7,243.7,243.06,243.31,30252.0,236.9822,236.9822,236.3599,236.603,30252.0
2024-04-03 11:30:00,243.31,243.42,242.71,242.78,30228.0,236.603,236.71,236.0195,236.0876,30228.0
2024-04-03 12:00:00,242.76,243.18,242.57,242.91,54814.0,236.0682,236.4766,235.8834,236.214,54814.0
2024-04-03 12:30:00,242.9,242.91,242.21,242.57,28736.0,236.2043,236.214,235.5333,235.8834,28736.0
2024-04-03 13:00:00,242.61,242.63,242.17,242.24,32183.0,235.9223,235.9417,235.4944,235.5625,32183.0
2024-04-03 13:30:00,242.28,242.34,242.12,242.25,30486.0,235.6014,235.6597,235.4458,235.5722,30486.0
2024-04-03 14:00:00,242.22,242.56,241.89,241.98,36168.0,235.543,235.8737,235.2221,235.3097,36168.0
2024-04-03 14:30:00,241.91,241.99,241.6,241.66,29903.0,235.2416,235.3194,234.9401,234.9985,29903.0
2024-04-03 15:00:00,241.62,241.68,240.8,241.35,46016.0,234.9596,235.0179,234.1622,234.697,46016.0
2024-04-03 15:30:00,241.31,241.8,241.12,241.55,179514.0,234.6581,235.1346,234.4734,234.8915,179514.0
2024-04-04 09:30:00,243.27,244.08,242.6,244.02,78006.0,236.5641,237.3518,235.9126,237.2934,78006.0
2024-04-04 10:00:00,244.02,244.83,243.54,244.68,45068.0,237.2934,238.0811,236.8266,237.9352,45068.0
2024-04-04 10:30:00,244.75,244.94,244.47,244.73,72323.0,238.0033,238.1881,237.731,237.9838,72323.0
2024-04-04 11:00:00,244.73,244.9,244.32,244.81,70635.0,237.9838,238.1492,237.5851,238.0616,70635.0
2024-04-04 11:30:00,244.77,244.81,244.34,244.59,40116.0,238.0227,238.0616,237.6046,237.8477,40116.0
2024-04-04 12:00:00,244.61,244.61,243.88,243.92,29301.0,237.8672,237.8672,237.1573,237.1962,29301.0
2024-04-04 12:30:00,243.85,244.17,243.83,244.09,32339.0,237.1281,237.4393,237.1087,237.3615,32339.0
2024-04-04 13:00:00,244.09,244.09,243.57,243.87,23128.0,237.3615,237.3615,236.8558,237.1476,23128.0
2024-04-04 13:30:00,243.8,243.82,242.91,243.06,32861.0,237.0795,237.0989,236.214,236.3599,32861.0
2024-04-04 14:00:00,243.05,243.05,241.26,241.26,39599.0,236.3502,236.3502,234.6095,234.6095,39599.0
2024-04-04 14:30:00,241.22,241.42,240.74,240.84,38001.0,234.5706,234.7651,234.1038,234.2011,38001.0
2024-04-04 15:00:00,240.79,241.21,240.38,240.38,71172.0,234.1525,234.5609,233.7538,233.7538,71172.0
2024-04-04 15:30:00,240.42,240.94,239.75,240.7,305958.0,233.7927,234.2983,233.1411,234.0649,305958.0
2024-04-05 09:30:00,241.57,242.57,241.48,241.9,68082.0,234.911,235.8834,234.8234,235.2319,68082.0
2024-04-05 10:00:00,241.8,242.39,241.29,241.39,34293.0,235.1346,235.7083,234.6387,234.7359,34293.0
2024-04-05 10:30:00,241.45,242.17,241.3,241.78,44103.0,234.7943,235.4944,234.6484,235.1152,44103.0
2024-04-05 11:00:00,241.78,241.84,240.72,241.84,63617.0,235.1152,235.1735,234.0844,235.1735,63617.0
2024-04-05 11:30:00,241.88,242.55,241.64,242.2,28173.0,235.2124,235.8639,234.979,235.5236,28173.0
2024-04-05 12:00:00,242.21,242.46,242.05,242.36,22630.0,235.5333,235.7764,235.3777,235.6792,22630.0
2024-04-05 12:30:00,242.36,242.81,242.19,242.77,16367.0,235.6792,236.1168,235.5139,236.0779,16367.0
2024-04-05 13:00:00,242.8,242.8,241.85,242.12,22888.0,236.107,236.107,235.1832,235.4458,22888.0
2024-04-05 13:30:00,242.11,242.32,241.49,241.59,39169.0,235.4361,235.6403,234.8332,234.9304,39169.0
2024-04-05 14:00:00,241.61,242.04,241.26,241.63,56420.0,234.9499,235.368,234.6095,234.9693,56420.0
2024-04-05 14:30:00,241.66,241.94,241.4,241.63,27793.0,234.9985,235.2708,234.7456,234.9693,27793.0
2024-04-05 15:00:00,241.61,241.76,241.41,241.62,39426.0,234.9499,235.0957,234.7554,234.9596,39426.0
2024-04-05 15:30:00,241.59,242.25,241.47,241.96,143055.0,234.9304,235.5722,234.8137,235.2902,143055.0
2024-04-08 09:30:00,242.0,243.5,241.69,242.68,66344.0,235.3291,236.7878,235.0276,235.9904,66344.0
2024-04-08 10:00:00,242.68,243.18,242.37,242.9,69713.0,235.9904,236.4766,235.6889,236.2043,69713.0
2024-04-08 10:30:00,242.83,242.83,242.18,242.33,68833.0,236.1362,236.1362,235.5041,235.65,68833.0
2024-04-08 11:00:00,242.37,242.66,242.14,242.41,51485.0,235.6889,235.9709,235.4652,235.7278,51485.0
2024-04-08 11:30:00,242.41,242.47,241.76,241.84,57200.0,235.7278,235.7861,235.0957,235.1735,57200.0
2024-04-08 12:00:00,241.89,242.27,241.5,242.25,49686.0,235.2221,235.5917,234.8429,235.5722,49686.0
2024-04-08 12:30:00,242.26,242.95,242.08,242.85,49513.0,235.5819,236.2529,235.4069,236.1557,49513.0
2024-04-08 13:00:00,242.84,242.85,241.78,242.13,59919.0,236.1459,236.1557,235.1152,235.4555,59919.0
2024-04-08 13:30:00,242.09,242.58,242.05,242.37,30306.0,235.4166,235.8931,235.3777,235.6889,30306.0
2024-04-08 14:00:00,242.37,242.49,242.1,242.1,49789.0,235.6889,235.8056,235.4263,235.4263,49789.0
2024-04-08 14:30:00,242.08,242.15,241.66,242.05,39065.0,235.4069,235.475,234.9985,235.3777,39065.0
2024-04-08 15:00:00,242.07,242.09,241.39,241.51,47924.0,235.3972,235.4166,234.7359,234.8526,47924.0
2024-04-08 15:30:00,241.52,241.8,240.04,240.31,313152.0,234.8623,235.1346,233.4231,233.6857,313152.0
2024-04-09 09:30:00,241.03,241.85,239.2,239.36,92442.0,234.3858,235.1832,232.6063,232.7619,92442.0
2024-04-09 10:00:00,239.38,239.92,238.11,239.46,131454.0,232.7813,233.3064,231.5463,232.8591,131454.0
2024-04-09 10:30:00,239.4,239.4,238.01,239.15,71213.0,232.8008,232.8008,231.4491,232.5577,71213.0
2024-04-09 11:00:00,239.14,240.16,239.13,239.8,59106.0,232.5479,233.5398,232.5382,233.1897,59106.0
2024-04-09 11:30:00,239.75,240.64,239.61,240.25,68810.0,233.1411,234.0066,233.005,233.6273,68810.0
2024-04-09 12:00:00,240.38,240.66,240.23,240.43,28237.0,233.7538,234.026,233.6079,233.8024,28237.0
2024-04-09 12:30:00,240.43,241.02,240.41,240.68,34066.0,233.8024,234.3761,233.7829,234.0455,34066.0
2024-04-09 13:00:00,240.73,241.25,240.6,241.09,30637.0,234.0941,234.5998,233.9677,234.4442,30637.0
2024-04-09 13:30:00,241.09,241.3,240.82,240.83,34525.0,234.4442,234.6484,234.1816,234.1914,34525.0
2024-04-09 14:00:00,240.77,240.96,240.5,240.5,28839.0,234.133,234.3178,233.8704,233.8704,28839.0
2024-04-09 14:30:00,240.49,240.72,240.35,240.42,48456.0,233.8607,234.0844,233.7246,233.7927,48456.0
2024-04-09 15:00:00,240.41,240.85,239.82,240.84,77446.0,233.7829,234.2108,233.2092,234.2011,77446.0
2024-04-09 15:30:00,240.78,241.08,240.29,240.8,168331.0,234.1427,234.4345,233.6662,234.1622,168331.0
2024-04-10 09:30:00,238.18,238.65,236.51,236.85,132626.0,231.6144,232.0714,229.9904,230.3211,132626.0
2024-04-10 10:00:00,236.83,237.61,236.51,237.12,49678.0,230.3016,231.0601,229.9904,230.5836,49678.0
2024-04-10 10:30:00,237.12,237.82,236.95,237.73,65638.0,230.5836,231.2643,230.4183,231.1768,65638.0
2024-04-10 11:00:00,237.67,238.14,237.15,238.13,56870.0,231.1185,231.5755,230.6128,231.5658,56870.0
2024-04-10 11:30:00,238.13,238.23,236.7,236.87,59308.0,231.5658,231.663,230.1752,230.3405,59308.0
2024-04-10 12:00:00,236.78,237.01,236.4,236.47,45836.0,230.253,230.4767,229.8835,229.9515,45836.0
2024-04-10 12:30:00,236.47,236.88,236.25,236.83,50809.0,229.9515,230.3502,229.7376,230.3016,50809.0
2024-04-10 13:00:00,236.84,237.47,235.88,236.89,100067.0,230.3113,230.924,229.3778,230.36,100067.0
2024-04-10 13:30:00,236.82,237.66,236.38,237.33,44582.0,230.2919,231.1087,229.864,230.7878,44582.0
2024-04-10 14:00:00,237.52,237.72,236.68,236.78,27563.0,230.9726,231.1671,230.1557,230.253,27563.0
2024-04-10 14:30:00,236.83,237.47,236.57,236.6,28649.0,230.3016,230.924,230.0488,230.078,28649.0
2024-04-10 15:00:00,236.54,237.88,236.53,237.45,39328.0,230.0196,231.3227,230.0099,230.9045,39328.0
2024-04-10 15:30:00,237.45,237.46,236.52,236.82,253887.0,230.9045,230.9142,230.0002,230.2919,253887.0
2024-04-11 09:30:00,236.86,237.01,235.57,235.72,55111.0,230.3308,230.4767,229.0763,229.2222,55111.0
2024-04-11 10:00:00,235.72,235.72,235.02,235.11,30762.0,229.2222,229.2222,228.5415,228.629,30762.0
2024-04-11 10:30:00,235.29,236.03,235.2,235.96,24765.0,228.8041,229.5237,228.7165,229.4556,24765.0
2024-04-11 11:00:00,235.91,236.17,235.63,235.69,37209.0,229.407,229.6598,229.1347,229.193,37209.0
2024-04-11 11:30:00,235.66,236.79,235.58,236.71,53053.0,229.1639,230.2627,229.0861,230.1849,53053.0
2024-04-11 12:00:00,236.75,237.1,236.35,236.79,32959.0,230.2238,230.5642,229.8348,230.2627,32959.0
2024-04-11 12:30:00,236.77,237.17,236.6,236.78,30775.0,230.2433,230.6322,230.078,230.253,30775.0
2024-04-11 13:00:00,236.81,237.64,236.64,237.29,29100.0,230.2822,231.0893,230.1169,230.7489,29100.0
2024-04-11 13:30:00,237.33,237.46,236.97,237.38,24204.0,230.7878,230.9142,230.4378,230.8365,24204.0
2024-04-11 14:00:00,237.38,237.72,237.28,237.46,54106.0,230.8365,231.1671,230.7392,230.9142,54106.0
2024-04-11 14:30:00,237.49,237.73,237.35,237.45,39203.0,230.9434,231.1768,230.8073,230.9045,39203.0
2024-04-11 15:00:00,237.48,237.55,236.97,237.12,57735.0,230.9337,231.0018,230.4378,230.5836,57735.0
2024-04-11 15:30:00,237.09,237.17,236.06,236.09,182353.0,230.5544,230.6322,229.5528,229.582,182353.0
2024-04-12 09:30:00,234.81,235.48,233.68,234.54,80022.0,228.3373,228.9888,227.2384,228.0747,80022.0
2024-04-12 10:00:00,234.54,234.54,233.57,234.06,81110.0,228.0747,228.0747,227.1315,227.608,81110.0
2024-04-12 10:30:00,234.11,234.63,233.87,234.43,37699.0,227.6566,228.1623,227.4232,227.9678,37699.0
2024-04-12 11:00:00,234.4,235.17,234.4,235.16,35025.0,227.9386,228.6874,227.9386,228.6776,35025.0
2024-04-12 11:30:00,235.22,235.44,235.0,235.09,24124.0,228.736,228.9499,228.5221,228.6096,24124.0
2024-04-12 12:00:00,235.13,235.13,234.33,234.33,22858.0,228.6485,228.6485,227.8705,227.8705,22858.0
2024-04-12 12:30:00,234.36,234.46,233.7,233.82,27215.0,227.8997,227.9969,227.2579,227.3746,27215.0
2024-04-12 13:00:00,233.88,234.37,233.67,233.71,73751.0,227.4329,227.9094,227.2287,227.2676,73751.0
2024-04-12 13:30:00,233.69,235.0,233.53,234.74,29869.0,227.2482,228.5221,227.0926,228.2692,29869.0
2024-04-12 14:00:00,234.7,235.01,234.38,234.65,25032.0,228.2303,228.5318,227.9192,228.1817,25032.0
2024-04-12 14:30:00,234.67,234.67,234.11,234.33,35733.0,228.2012,228.2012,227.6566,227.8705,35733.0
2024-04-12 15:00:00,234.33,234.38,233.25,233.53,209827.0,227.8705,227.9192,226.8203,227.0926,209827.0
2024-04-12 15:30:00,233.56,234.54,233.25,234.45,327377.0,227.1218,228.0747,226.8203,227.9872,327377.0
2024-04-15 09:30:00,237.71,237.92,236.58,237.08,98200.0,231.1574,231.3616,230.0585,230.5447,98200.0
2024-04-15 10:00:00,237.03,237.03,234.67,234.97,39087.0,230.4961,230.4961,228.2012,228.4929,39087.0
2024-04-15 10:30:00,234.8,235.52,234.4,234.45,168858.0,228.3276,229.0277,227.9386,227.9872,168858.0
2024-04-15 11:00:00,234.45,234.71,234.18,234.51,56629.0,227.9872,228.2401,227.7247,228.0456,56629.0
2024-04-15 11:30:00,234.55,235.32,234.54,235.19,65995.0,228.0845,228.8332,228.0747,228.7068,65995.0
2024-04-15 12:00:00,235.13,235.18,234.26,234.5,98320.0,228.6485,228.6971,227.8025,228.0358,98320.0
2024-04-15 12:30:00,234.54,234.54,234.0,234.42,68131.0,228.0747,228.0747,227.5496,227.958,68131.0
2024-04-15 13:00:00,234.3,234.3,233.23,233.33,55507.0,227.8414,227.8414,226.8009,226.8981,55507.0
2024-04-15 13:30:00,233.37,233.6,232.86,233.13,103324.0,226.937,227.1607,226.4411,226.7036,103324.0
2024-04-15 14:00:00,233.06,233.21,232.49,233.13,45314.0,226.6355,226.7814,226.0812,226.7036,45314.0
2024-04-15 14:30:00,233.21,233.79,232.95,233.14,107218.0,226.7814,227.3454,226.5286,226.7133,107218.0
2024-04-15 15:00:00,233.16,233.24,232.63,232.94,95588.0,226.7328,226.8106,226.2174,226.5188,95588.0
2024-04-15 15:30:00,232.94,234.19,232.93,233.98,209516.0,226.5188,227.7344,226.5091,227.5302,209516.0
2024-04-16 09:30:00,234.43,234.43,232.75,232.83,51643.0,227.9678,227.9678,226.3341,226.4119,51643.0
2024-04-16 10:00:00,232.84,233.03,231.81,231.91,46553.0,226.4216,226.6064,225.42,225.5172,46553.0
2024-04-16 10:30:00,231.98,232.59,231.44,231.73,58690.0,225.5853,226.1785,225.0602,225.3422,58690.0
2024-04-16 11:00:00,231.76,232.04,231.42,232.01,61067.0,225.3714,225.6437,225.0407,225.6145,61067.0
2024-04-16 11:30:00,232.07,232.75,231.8,232.25,72729.0,225.6728,226.3341,225.4103,225.8479,72729.0
2024-04-16 12:00:00,232.21,232.6,231.86,232.44,31108.0,225.809,226.1882,225.4686,226.0326,31108.0
2024-04-16 12:30:00,232.46,232.59,231.72,232.38,63041.0,226.0521,226.1785,225.3325,225.9743,63041.0
2024-04-16 13:00:00,232.28,232.33,231.83,232.05,42243.0,225.877,225.9257,225.4394,225.6534,42243.0
2024-04-16 13:30:00,232.05,232.09,231.25,231.78,45334.0,225.6534,225.6923,224.8754,225.3908,45334.0
2024-04-16 14:00:00,231.78,232.78,231.1,231.15,43334.0,225.3908,226.3633,224.7296,224.7782,43334.0
2024-04-16 14:30:00,231.26,232.4,231.19,232.34,102677.0,224.8852,225.9937,224.8171,225.9354,102677.0
2024-04-16 15:00:00,232.34,232.36,231.86,231.98,87323.0,225.9354,225.9548,225.4686,225.5853,87323.0
2024-04-16 15:30:00,231.9,231.93,230.94,231.27,225291.0,225.5075,225.5367,224.574,224.8949,225291.0
2024-04-17 09:30:00,231.8,232.13,227.87,230.09,141992.0,225.4103,225.7312,221.5886,223.7474,141992.0
2024-04-17 10:00:00,230.09,230.14,228.39,229.22,100233.0,223.7474,223.796,222.0943,222.9014,100233.0
2024-04-17 10:30:00,229.19,229.53,228.28,229.0,54313.0,222.8722,223.2028,221.9873,222.6875,54313.0
2024-04-17 11:00:00,229.01,229.74,228.54,228.72,47286.0,222.6972,223.4071,222.2401,222.4152,47286.0
2024-04-17 11:30:00,228.73,229.52,228.45,229.52,38138.0,222.4249,223.1931,222.1526,223.1931,38138.0
2024-04-17 12:00:00,229.5,229.52,228.74,229.38,35804.0,223.1737,223.1931,222.4346,223.057,35804.0
2024-04-17 12:30:00,229.32,229.65,229.02,229.02,26363.0,222.9986,223.3195,222.7069,222.7069,26363.0
2024-04-17 13:00:00,228.98,229.59,228.91,229.45,44994.0,222.668,223.2612,222.5999,223.125,44994.0
2024-04-17 13:30:00,229.44,229.86,229.32,229.68,25502.0,223.1153,223.5237,222.9986,223.3487,25502.0
2024-04-17 14:00:00,229.71,229.77,228.91,229.18,36831.0,223.3779,223.4362,222.5999,222.8625,36831.0
2024-04-17 14:30:00,229.22,230.31,229.06,229.37,61409.0,222.9014,223.9613,222.7458,223.0473,61409.0
2024-04-17 15:00:00,229.35,229.72,228.92,229.52,63434.0,223.0278,223.3876,222.6097,223.1931,63434.0
2024-04-17 15:30:00,229.61,229.97,229.08,229.15,221658.0,223.2806,223.6307,222.7652,222.8333,221658.0
2024-04-18 09:30:00,230.72,230.72,229.12,229.77,81328.0,224.36,224.36,222.8041,223.4362,81328.0
2024-04-18 10:00:00,229.78,230.78,229.32,230.65,75199.0,223.446,224.4184,222.9986,224.292,75199.0
2024-04-18 10:30:00,230.66,231.37,230.3,231.27,95083.0,224.3017,224.9921,223.9516,224.8949,95083.0
2024-04-18 11:00:00,231.21,231.41,230.71,230.79,36289.0,224.8365,225.031,224.3503,224.4281,36289.0
2024-04-18 11:30:00,230.75,231.13,230.51,230.84,22267.0,224.3892,224.7587,224.1558,224.4767,22267.0
2024-04-18 12:00:00,230.86,231.11,230.45,230.77,40953.0,224.4962,224.7393,224.0975,224.4087,40953.0
2024-04-18 12:30:00,230.77,230.77,230.22,230.26,38201.0,224.4087,224.4087,223.8738,223.9127,38201.0
2024-04-18 13:00:00,230.23,230.39,229.44,229.87,26236.0,223.8835,224.0391,223.1153,223.5335,26236.0
2024-04-18 13:30:00,229.89,229.91,229.43,229.68,26498.0,223.5529,223.5724,223.1056,223.3487,26498.0
2024-04-18 14:00:00,229.6,229.6,229.13,229.23,39410.0,223.2709,223.2709,222.8139,222.9111,39410.0
2024-04-18 14:30:00,229.24,229.66,229.1,229.27,37780.0,222.9208,223.3293,222.7847,222.95,37780.0
2024-04-18 15:00:00,229.27,229.72,229.18,229.6,48439.0,222.95,223.3876,222.8625,223.2709,48439.0
2024-04-18 15:30:00,229.62,230.04,229.49,229.82,177875.0,223.2904,223.6988,223.1639,223.4849,177875.0
2024-04-19 09:30:00,230.69,232.46,230.42,232.33,162621.0,224.3309,226.0521,224.0683,225.9257,162621.0
2024-04-19 10:00:00,232.19,232.81,231.27,231.79,107365.0,225.7895,226.3924,224.8949,225.4005,107365.0
2024-04-19 10:30:00,231.79,232.02,230.7,230.91,68598.0,225.4005,225.6242,224.3406,224.5448,68598.0
2024-04-19 11:00:00,230.82,231.08,230.55,230.84,27232.0,224.4573,224.7101,224.1947,224.4767,27232.0
2024-04-19 11:30:00,230.76,230.82,230.48,230.72,33649.0,224.3989,224.4573,224.1267,224.36,33649.0
2024-04-19 12:00:00,230.71,231.01,230.55,230.68,29815.0,224.3503,224.642,224.1947,224.3211,29815.0
2024-04-19 12:30:00,230.75,231.67,230.65,231.52,37611.0,224.3892,225.2839,224.292,225.138,37611.0
2024-04-19 13:00:00,231.52,231.7,231.08,231.13,23850.0,225.138,225.313,224.7101,224.7587,23850.0
2024-04-19 13:30:00,231.17,231.97,231.12,231.59,34198.0,224.7976,225.5756,224.749,225.2061,34198.0
2024-04-19 14:00:00,231.58,231.62,230.89,230.93,29399.0,225.1963,225.2352,224.5254,224.5643,29399.0
2024-04-19 14:30:00,231.0,231.24,230.72,231.17,31734.0,224.6323,224.8657,224.36,224.7976,31734.0
2024-04-19 15:00:00,231.11,231.65,231.03,231.28,49111.0,224.7393,225.2644,224.6615,224.9046,49111.0
2024-04-19 15:30:00,231.26,232.27,231.01,232.07,273382.0,224.8852,225.8673,224.642,225.6728,273382.0
2024-04-22 09:30:00,233.05,234.0,232.04,233.15,133100.0,226.6258,227.5496,225.6437,226.7231,133100.0
2024-04-22 10:00:00,233.1,234.28,232.79,233.89,146005.0,226.6744,227.8219,226.373,227.4427,146005.0
2024-04-22 10:30:00,234.0,234.03,233.35,233.55,65233.0,227.5496,227.5788,226.9175,227.112,65233.0
2024-04-22 11:00:00,233.51,233.51,233.02,233.17,51608.0,227.0731,227.0731,226.5966,226.7425,51608.0
2024-04-22 11:30:00,233.26,233.38,232.75,233.13,42958.0,226.83,226.9467,226.3341,226.7036,42958.0
2024-04-22 12:00:00,233.26,233.87,233.2,233.42,46818.0,226.83,227.4232,226.7717,226.9856,46818.0
2024-04-22 12:30:00,233.44,233.63,233.06,233.59,57023.0,227.0051,227.1898,226.6355,227.1509,57023.0
2024-04-22 13:00:00,233.64,234.19,233.55,234.19,49496.0,227.1995,227.7344,227.112,227.7344,49496.0
2024-04-22 13:30:00,234.18,235.5,234.07,235.38,58767.0,227.7247,229.0083,227.6177,228.8916,58767.0
2024-04-22 14:00:00,235.33,235.65,235.0,235.25,40262.0,228.843,229.1541,228.5221,228.7652,40262.0
2024-04-22 14:30:00,235.3,235.53,234.67,234.86,61970.0,228.8138,229.0375,228.2012,228.3859,61970.0
2024-04-22 15:00:00,234.79,234.79,234.22,234.48,48444.0,228.3178,228.3178,227.7636,228.0164,48444.0
2024-04-22 15:30:00,234.46,234.69,233.96,234.49,266677.0,227.9969,228.2206,227.5107,228.0261,266677.0
2024-04-23 09:30:00,235.4,235.88,235.15,235.74,54522.0,228.911,229.3778,228.6679,229.2417,54522.0
2024-04-23 10:00:00,235.59,235.8,234.81,235.66,98365.0,229.0958,229.3,228.3373,229.1639,98365.0
2024-04-23 10:30:00,235.58,236.39,235.35,236.26,77546.0,229.0861,229.8737,228.8624,229.7473,77546.0
2024-04-23 11:00:00,236.34,236.8,235.91,236.62,61801.0,229.8251,230.2724,229.407,230.0974,61801.0
2024-04-23 11:30:00,236.62,236.71,236.02,236.22,50234.0,230.0974,230.1849,229.5139,229.7084,50234.0
2024-04-23 12:00:00,236.25,236.91,236.12,236.78,58014.0,229.7376,230.3794,229.6112,230.253,58014.0
2024-04-23 12:30:00,236.79,236.99,236.47,236.69,91122.0,230.2627,230.4572,229.9515,230.1655,91122.0
2024-04-23 13:00:00,236.69,237.16,236.44,237.09,47323.0,230.1655,230.6225,229.9224,230.5544,47323.0
2024-04-23 13:30:00,237.11,237.32,236.85,237.02,51924.0,230.5739,230.7781,230.3211,230.4864,51924.0
2024-04-23 14:00:00,236.97,237.23,236.56,236.64,47002.0,230.4378,230.6906,230.0391,230.1169,47002.0
2024-04-23 14:30:00,236.68,236.77,236.52,236.62,44749.0,230.1557,230.2433,230.0002,230.0974,44749.0
2024-04-23 15:00:00,236.58,236.58,235.99,236.13,60497.0,230.0585,230.0585,229.4848,229.6209,60497.0
2024-04-23 15:30:00,236.14,236.36,235.77,236.28,220276.0,229.6306,229.8446,229.2708,229.7668,220276.0
2024-04-24 09:30:00,233.87,234.13,230.61,231.95,189756.0,227.4232,227.676,224.2531,225.5561,189756.0
2024-04-24 10:00:00,231.77,232.63,230.57,231.13,106997.0,225.3811,226.2174,224.2142,224.7587,106997.0
2024-04-24 10:30:00,231.17,231.35,229.39,230.18,168028.0,224.7976,224.9727,223.0667,223.8349,168028.0
2024-04-24 11:00:00,230.19,231.05,229.83,230.53,52814.0,223.8447,224.6809,223.4946,224.1753,52814.0
2024-04-24 11:30:00,230.43,230.94,229.68,230.11,52480.0,224.078,224.574,223.3487,223.7669,52480.0
2024-04-24 12:00:00,230.13,230.43,229.32,230.43,68154.0,223.7863,224.078,222.9986,224.078,68154.0
2024-04-24 12:30:00,230.44,230.6,229.5,230.11,50061.0,224.0878,224.2433,223.1737,223.7669,50061.0
2024-04-24 13:00:00,230.12,231.47,230.1,231.44,52431.0,223.7766,225.0894,223.7571,225.0602,52431.0
2024-04-24 13:30:00,231.42,232.42,231.4,232.25,56936.0,225.0407,226.0132,225.0213,225.8479,56936.0
2024-04-24 14:00:00,232.25,232.42,231.52,231.62,72247.0,225.8479,226.0132,225.138,225.2352,72247.0
2024-04-24 14:30:00,231.58,232.02,231.39,231.78,52299.0,225.1963,225.6242,225.0116,225.3908,52299.0
2024-04-24 15:00:00,231.74,231.95,231.43,231.86,64209.0,225.3519,225.5561,225.0505,225.4686,64209.0
2024-04-24 15:30:00,231.79,232.16,231.4,231.98,289229.0,225.4005,225.7603,225.0213,225.5853,289229.0
2024-04-25 09:30:00,240.24,242.87,236.12,242.85,476282.0,233.6176,236.1751,229.6112,236.1557,476282.0
2024-04-25 10:00:00,242.92,243.28,241.18,242.79,212180.0,236.2237,236.5738,234.5317,236.0973,212180.0
2024-04-25 10:30:00,242.77,243.03,241.27,241.27,150854.0,236.0779,236.3307,234.6192,234.6192,150854.0
2024-04-25 11:00:00,241.26,241.4,239.53,241.16,101792.0,234.6095,234.7456,232.9272,234.5123,101792.0
2024-04-25 11:30:00,241.17,242.17,240.88,241.76,108221.0,234.522,235.4944,234.24,235.0957,108221.0
2024-04-25 12:00:00,241.73,242.83,241.69,242.83,58164.0,235.0665,236.1362,235.0276,236.1362,58164.0
2024-04-25 12:30:00,242.75,242.76,241.67,242.04,81924.0,236.0584,236.0682,235.0082,235.368,81924.0
2024-04-25 13:00:00,242.06,242.15,240.89,241.3,73525.0,235.3874,235.475,234.2497,234.6484,73525.0
2024-04-25 13:30:00,241.23,242.87,241.2,242.75,72711.0,234.5803,236.1751,234.5512,236.0584,72711.0
2024-04-25 14:00:00,242.64,242.98,242.06,242.06,78855.0,235.9515,236.2821,235.3874,235.3874,78855.0
2024-04-25 14:30:00,242.09,243.21,242.05,243.01,56456.0,235.4166,236.5057,235.3777,236.3113,56456.0
2024-04-25 15:00:00,243.01,243.49,242.65,243.48,96697.0,236.3113,236.778,235.9612,236.7683,96697.0
2024-04-25 15:30:00,243.59,243.61,242.59,243.54,358287.0,236.8753,236.8947,235.9028,236.8266,358287.0
2024-04-26 09:30:00,243.9,244.33,242.0,243.59,117332.0,237.1767,237.5949,235.3291,236.8753,117332.0
2024-04-26 10:00:00,243.48,244.83,243.36,243.63,54041.0,236.7683,238.0811,236.6516,236.9142,54041.0
2024-04-26 10:30:00,243.68,243.69,241.57,241.74,46885.0,236.9628,236.9725,234.911,235.0763,46885.0
2024-04-26 11:00:00,241.56,242.14,240.73,241.29,59114.0,234.9012,235.4652,234.0941,234.6387,59114.0
2024-04-26 11:30:00,241.34,241.52,240.98,241.25,38358.0,234.6873,234.8623,234.3372,234.5998,38358.0
2024-04-26 12:00:00,241.19,241.94,241.08,241.57,71602.0,234.5414,235.2708,234.4345,234.911,71602.0
2024-04-26 12:30:00,241.61,241.94,241.55,241.85,28971.0,234.9499,235.2708,234.8915,235.1832,28971.0
2024-04-26 13:00:00,241.9,242.52,241.77,242.5,72477.0,235.2319,235.8348,235.1054,235.8153,72477.0
2024-04-26 13:30:00,242.46,243.18,242.24,243.07,49864.0,235.7764,236.4766,235.5625,236.3696,49864.0
2024-04-26 14:00:00,243.05,243.32,242.95,243.11,96678.0,236.3502,236.6127,236.2529,236.4085,96678.0
2024-04-26 14:30:00,243.11,243.55,243.05,243.19,62913.0,236.4085,236.8364,236.3502,236.4863,62913.0
2024-04-26 15:00:00,243.17,243.53,243.12,243.42,82292.0,236.4668,236.8169,236.4182,236.71,82292.0
2024-04-26 15:30:00,243.4,243.92,242.72,242.72,306835.0,236.6905,237.1962,236.0293,236.0293,306835.0
2024-04-29 09:30:00,243.39,244.4,242.93,242.95,74570.0,236.6808,237.6629,236.2335,236.2529,74570.0
2024-04-29 10:00:00,243.08,243.7,242.5,242.67,75658.0,236.3793,236.9822,235.8153,235.9806,75658.0
2024-04-29 10:30:00,242.64,242.65,241.32,241.61,65391.0,235.9515,235.9612,234.6678,234.9499,65391.0
2024-04-29 11:00:00,241.55,242.51,241.52,242.41,57028.0,234.8915,235.825,234.8623,235.7278,57028.0
2024-04-29 11:30:00,242.41,242.56,242.06,242.36,27491.0,235.7278,235.8737,235.3874,235.6792,27491.0
2024-04-29 12:00:00,242.29,242.29,241.87,242.23,35266.0,235.6111,235.6111,235.2027,235.5528,35266.0
2024-04-29 12:30:00,242.19,242.33,241.19,241.2,40442.0,235.5139,235.65,234.5414,234.5512,40442.0
2024-04-29 13:00:00,241.28,241.54,241.11,241.5,27987.0,234.6289,234.8818,234.4636,234.8429,27987.0
2024-04-29 13:30:00,241.48,241.48,240.59,240.59,56181.0,234.8234,234.8234,233.958,233.958,56181.0
2024-04-29 14:00:00,240.52,241.21,240.44,240.8,27325.0,233.8899,234.5609,233.8121,234.1622,27325.0
2024-04-29 14:30:00,240.75,240.77,240.11,240.28,37415.0,234.1136,234.133,233.4912,233.6565,37415.0
2024-04-29 15:00:00,240.31,240.31,239.47,239.58,44517.0,233.6857,233.6857,232.8688,232.9758,44517.0
2024-04-29 15:30:00,239.65,241.07,239.57,240.98,121925.0,233.0439,234.4247,232.9661,234.3372,121925.0
2024-04-30 09:30:00,239.72,240.07,237.56,238.19,55205.0,233.1119,233.4523,231.0115,231.6241,55205.0
2024-04-30 10:00:00,238.32,239.3,237.7,237.7,69820.0,231.7505,232.7035,231.1476,231.1476,69820.0
2024-04-30 10:30:00,237.76,238.43,237.63,237.98,35720.0,231.206,231.8575,231.0796,231.4199,35720.0
2024-04-30 11:00:00,238.05,238.57,237.67,238.51,36490.0,231.488,231.9937,231.1185,231.9353,36490.0
2024-04-30 11:30:00,238.58,238.69,237.91,238.34,27156.0,232.0034,232.1103,231.3518,231.77,27156.0
2024-04-30 12:00:00,238.38,238.81,237.92,238.55,30096.0,231.8089,232.227,231.3616,231.9742,30096.0
2024-04-30 12:30:00,238.51,238.57,237.37,237.53,39511.0,231.9353,231.9937,230.8267,230.9823,39511.0
2024-04-30 13:00:00,237.37,238.08,237.07,237.75,23022.0,230.8267,231.5172,230.535,231.1963,23022.0
2024-04-30 13:30:00,237.8,238.14,237.6,238.02,29877.0,231.2449,231.5755,231.0504,231.4588,29877.0
2024-04-30 14:00:00,238.02,238.13,237.52,237.61,27589.0,231.4588,231.5658,230.9726,231.0601,27589.0
2024-04-30 14:30:00,237.69,237.99,237.28,237.49,21458.0,231.1379,231.4296,230.7392,230.9434,21458.0
2024-04-30 15:00:00,237.5,237.52,237.05,237.27,40701.0,230.9531,230.9726,230.5156,230.7295,40701.0
2024-04-30 15:30:00,237.28,237.41,236.77,237.1,192504.0,230.7392,230.8656,230.2433,230.5642,192504.0
2024-05-01 09:30:00,235.82,236.55,234.17,235.28,61767.0,229.3195,230.0293,227.7149,228.7943,61767.0
2024-05-01 10:00:00,235.47,236.19,235.33,235.67,33489.0,228.9791,229.6793,228.843,229.1736,33489.0
2024-05-01 10:30:00,235.63,236.25,235.01,236.1,34770.0,229.1347,229.7376,228.5318,229.5917,34770.0
2024-05-01 11:00:00,235.99,236.19,235.53,236.03,51586.0,229.4848,229.6793,229.0375,229.5237,51586.0
2024-05-01 11:30:00,236.1,236.1,235.18,235.24,33688.0,229.5917,229.5917,228.6971,228.7554,33688.0
2024-05-01 12:00:00,235.12,235.48,235.11,235.18,41779.0,228.6388,228.9888,228.629,228.6971,41779.0
2024-05-01 12:30:00,235.18,236.13,235.17,235.68,30758.0,228.6971,229.6209,228.6874,229.1833,30758.0
2024-05-01 13:00:00,235.7,235.93,235.45,235.9,18898.0,229.2028,229.4264,228.9597,229.3973,18898.0
2024-05-01 13:30:00,235.9,236.01,235.51,235.67,21410.0,229.3973,229.5042,229.018,229.1736,21410.0
2024-05-01 14:00:00,235.95,236.08,235.37,236.03,29899.0,229.4459,229.5723,228.8819,229.5237,29899.0
2024-05-01 14:30:00,236.09,237.08,235.15,236.5,80080.0,229.582,230.5447,228.6679,229.9807,80080.0
2024-05-01 15:00:00,236.6,236.91,235.98,236.43,56590.0,230.078,230.3794,229.475,229.9126,56590.0
2024-05-01 15:30:00,236.47,236.47,234.69,234.83,210149.0,229.9515,229.9515,228.2206,228.3567,210149.0
2024-05-02 09:30:00,236.0,236.24,233.2,234.84,70100.0,229.4945,229.7279,226.7717,228.3665,70100.0
2024-05-02 10:00:00,234.87,235.22,234.28,235.16,47428.0,228.3956,228.736,227.8219,228.6776,47428.0
2024-05-02 10:30:00,235.03,235.81,234.46,235.8,38146.0,228.5512,229.3097,227.9969,229.3,38146.0
2024-05-02 11:00:00,235.76,236.13,235.16,235.31,40843.0,229.2611,229.6209,228.6776,228.8235,40843.0
2024-05-02 11:30:00,235.33,236.02,235.09,235.75,68732.0,228.843,229.5139,228.6096,229.2514,68732.0
2024-05-02 12:00:00,235.78,236.31,235.69,235.95,84184.0,229.2806,229.7959,229.193,229.4459,84184.0
2024-05-02 12:30:00,235.95,236.67,235.65,236.44,38977.0,229.4459,230.146,229.1541,229.9224,38977.0
2024-05-02 13:00:00,236.49,237.1,236.48,237.1,40661.0,229.971,230.5642,229.9613,230.5642,40661.0
2024-05-02 13:30:00,237.09,237.19,236.72,236.98,65279.0,230.5544,230.6517,230.1946,230.4475,65279.0
2024-05-02 14:00:00,237.02,237.34,236.82,236.98,73351.0,230.4864,230.7976,230.2919,230.4475,73351.0
2024-05-02 14:30:00,237.01,238.05,236.98,237.81,79318.0,230.4767,231.488,230.4475,231.2546,79318.0
2024-05-02 15:00:00,237.8,237.93,237.31,237.4,58578.0,231.2449,231.3713,230.7684,230.8559,58578.0
2024-05-02 15:30:00,237.4,237.77,236.7,237.76,293351.0,230.8559,231.2157,230.1752,231.206,293351.0
2024-05-03 09:30:00,242.27,243.38,241.51,241.97,145642.0,235.5917,236.6711,234.8526,235.2999,145642.0
2024-05-03 10:00:00,241.98,241.98,240.08,240.54,51133.0,235.3097,235.3097,233.462,233.9093,51133.0
2024-05-03 10:30:00,240.48,240.78,239.96,240.16,58886.0,233.851,234.1427,233.3453,233.5398,58886.0
2024-05-03 11:00:00,240.18,240.43,239.76,240.25,39725.0,233.5593,233.8024,233.1508,233.6273,39725.0
2024-05-03 11:30:00,240.29,241.15,240.19,240.99,90468.0,233.6662,234.5025,233.569,234.3469,90468.0
2024-05-03 12:00:00,240.84,241.13,240.4,240.89,50813.0,234.2011,234.4831,233.7732,234.2497,50813.0
2024-05-03 12:30:00,240.95,241.14,240.33,240.52,44885.0,234.308,234.4928,233.7051,233.8899,44885.0
2024-05-03 13:00:00,240.54,241.04,240.35,240.64,71944.0,233.9093,234.3956,233.7246,234.0066,71944.0
2024-05-03 13:30:00,240.66,241.13,240.48,241.0,53024.0,234.026,234.4831,233.851,234.3567,53024.0
2024-05-03 14:00:00,241.03,241.32,240.82,241.16,65454.0,234.3858,234.6678,234.1816,234.5123,65454.0
2024-05-03 14:30:00,241.14,241.36,240.83,241.02,93746.0,234.4928,234.7067,234.1914,234.3761,93746.0
2024-05-03 15:00:00,240.97,241.07,240.64,240.95,72134.0,234.3275,234.4247,234.0066,234.308,72134.0
2024-05-03 15:30:00,240.92,241.08,240.23,240.25,281201.0,234.2789,234.4345,233.6079,233.6273,281201.0
2024-05-06 09:30:00,241.81,241.81,239.9,239.97,66873.0,235.1443,235.1443,233.287,233.3551,66873.0
2024-05-06 10:00:00,240.1,240.9,240.0,240.44,37849.0,233.4815,234.2594,233.3842,233.8121,37849.0
2024-05-06 10:30:00,240.41,240.93,240.15,240.86,44223.0,233.7829,234.2886,233.5301,234.2205,44223.0
2024-05-06 11:00:00,240.84,240.89,239.87,239.97,34493.0,234.2011,234.2497,233.2578,233.3551,34493.0
2024-05-06 11:30:00,239.91,239.99,239.61,239.94,21922.0,233.2967,233.3745,233.005,233.3259,21922.0
2024-05-06 12:00:00,239.93,239.93,239.3,239.54,39550.0,233.3162,233.3162,232.7035,232.9369,39550.0
2024-05-06 12:30:00,239.54,239.71,239.18,239.58,21917.0,232.9369,233.1022,232.5868,232.9758,21917.0
2024-05-06 13:00:00,239.55,239.74,239.3,239.47,18137.0,232.9466,233.1314,232.7035,232.8688,18137.0
2024-05-06 13:30:00,239.47,240.02,239.42,239.78,33138.0,232.8688,233.4037,232.8202,233.1703,33138.0
2024-05-06 14:00:00,239.84,240.34,239.77,240.16,33859.0,233.2286,233.7149,233.1606,233.5398,33859.0
2024-05-06 14:30:00,240.15,240.47,239.98,240.06,27421.0,233.5301,233.8413,233.3648,233.4426,27421.0
2024-05-06 15:00:00,240.08,240.08,239.48,239.81,56286.0,233.462,233.462,232.8786,233.1995,56286.0
2024-05-06 15:30:00,239.77,239.77,239.03,239.2,226934.0,233.1606,233.1606,232.441,232.6063,226934.0
2024-05-07 09:30:00,241.37,241.68,239.79,241.45,83153.0,234.7165,235.0179,233.18,234.7943,83153.0
2024-05-07 10:00:00,241.49,242.68,241.06,242.4,76739.0,234.8332,235.9904,234.415,235.7181,76739.0
2024-05-07 10:30:00,242.31,242.99,242.2,242.71,35937.0,235.6306,236.2918,235.5236,236.0195,35937.0
2024-05-07 11:00:00,242.75,242.98,242.55,242.87,40568.0,236.0584,236.2821,235.8639,236.1751,40568.0
2024-05-07 11:30:00,242.86,242.87,242.2,242.53,24518.0,236.1654,236.1751,235.5236,235.8445,24518.0
2024-05-07 12:00:00,242.53,243.03,242.38,242.9,26858.0,235.8445,236.3307,235.6986,236.2043,26858.0
2024-05-07 12:30:00,242.95,242.96,242.53,242.83,37372.0,236.2529,236.2626,235.8445,236.1362,37372.0
2024-05-07 13:00:00,242.8,243.09,242.67,243.04,29439.0,236.107,236.3891,235.9806,236.3404,29439.0
2024-05-07 13:30:00,243.04,243.14,241.89,241.95,33316.0,236.3404,236.4377,235.2221,235.2805,33316.0
2024-05-07 14:00:00,241.99,242.15,241.9,241.95,14334.0,235.3194,235.475,235.2319,235.2805,14334.0
2024-05-07 14:30:00,241.91,241.96,241.39,241.55,37304.0,235.2416,235.2902,234.7359,234.8915,37304.0
2024-05-07 15:00:00,241.51,241.8,241.47,241.7,46687.0,234.8526,235.1346,234.8137,235.0374,46687.0
2024-05-07 15:30:00,241.66,242.7,241.5,242.38,171787.0,234.9985,236.0098,234.8429,235.6986,171787.0
2024-05-08 09:30:00,241.47,245.15,241.19,244.99,120022.0,234.8137,238.3923,234.5414,238.2367,120022.0
2024-05-08 10:00:00,244.97,245.2,244.56,244.73,78301.0,238.2172,238.4409,237.8185,237.9838,78301.0
2024-05-08 10:30:00,244.65,245.26,244.64,244.91,72630.0,237.9061,238.4992,237.8963,238.1589,72630.0
2024-05-08 11:00:00,244.86,244.93,244.27,244.62,76562.0,238.1103,238.1783,237.5365,237.8769,76562.0
2024-05-08 11:30:00,244.66,244.85,244.35,244.62,42347.0,237.9158,238.1005,237.6143,237.8769,42347.0
2024-05-08 12:00:00,244.59,245.12,244.52,245.04,36443.0,237.8477,238.3631,237.7796,238.2853,36443.0
2024-05-08 12:30:00,245.12,245.19,244.73,245.1,32894.0,238.3631,238.4312,237.9838,238.3436,32894.0
2024-05-08 13:00:00,245.05,245.09,244.8,244.94,28924.0,238.295,238.3339,238.0519,238.1881,28924.0
2024-05-08 13:30:00,244.91,245.42,244.86,245.38,27272.0,238.1589,238.6548,238.1103,238.6159,27272.0
2024-05-08 14:00:00,245.43,245.57,245.28,245.54,42463.0,238.6645,238.8007,238.5187,238.7715,42463.0
2024-05-08 14:30:00,245.54,245.92,245.48,245.73,45169.0,238.7715,239.141,238.7132,238.9563,45169.0
2024-05-08 15:00:00,245.72,246.01,245.55,245.59,51853.0,238.9466,239.2286,238.7812,238.8201,51853.0
2024-05-08 15:30:00,245.58,246.4,245.55,245.92,182641.0,238.8104,239.6078,238.7812,239.141,182641.0
2024-05-09 09:30:00,245.58,247.53,244.95,247.31,123034.0,238.8104,240.7067,238.1978,240.4927,123034.0
2024-05-09 10:00:00,247.18,248.9,246.86,248.34,137495.0,240.3663,242.0389,240.0551,241.4943,137495.0
2024-05-09 10:30:00,248.34,248.76,247.45,247.86,109757.0,241.4943,241.9028,240.6289,241.0276,109757.0
2024-05-09 11:00:00,247.86,247.86,246.98,247.19,70933.0,241.0276,241.0276,240.1718,240.376,70933.0
2024-05-09 11:30:00,247.19,247.25,246.09,246.09,34202.0,240.376,240.4344,239.3064,239.3064,34202.0
2024-05-09 12:00:00,246.12,246.57,246.03,246.28,30547.0,239.3355,239.7731,239.248,239.4911,30547.0
2024-05-09 12:30:00,246.23,246.54,246.13,246.3,39570.0,239.4425,239.744,239.3453,239.5106,39570.0
2024-05-09 13:00:00,246.29,246.57,246.02,246.3,36913.0,239.5008,239.7731,239.2383,239.5106,36913.0
2024-05-09 13:30:00,246.32,246.32,245.78,246.18,47852.0,239.53,239.53,239.0049,239.3939,47852.0
2024-05-09 14:00:00,246.18,246.4,245.69,246.33,61245.0,239.3939,239.6078,238.9174,239.5397,61245.0
2024-05-09 14:30:00,246.35,246.5,246.19,246.28,28738.0,239.5592,239.7051,239.4036,239.4911,28738.0
2024-05-09 15:00:00,246.28,246.62,246.11,246.5,63149.0,239.4911,239.8217,239.3258,239.7051,63149.0
2024-05-09 15:30:00,246.49,246.69,246.25,246.65,171435.0,239.6953,239.8898,239.4619,239.8509,171435.0
2024-05-10 09:30:00,248.0,248.33,247.48,248.09,52300.0,241.1637,241.4846,240.658,241.2512,52300.0
2024-05-10 10:00:00,248.14,248.49,247.41,248.33,54507.0,241.2998,241.6402,240.59,241.4846,54507.0
2024-05-10 10:30:00,248.33,248.47,248.13,248.33,19057.0,241.4846,241.6208,241.2901,241.4846,19057.0
2024-05-10 11:00:00,248.31,248.31,247.2,247.27,22926.0,241.4652,241.4652,240.3858,240.4538,22926.0
2024-05-10 11:30:00,247.27,247.55,247.16,247.45,24191.0,240.4538,240.7261,240.3469,240.6289,24191.0
2024-05-10 12:00:00,247.43,247.87,247.13,247.22,24286.0,240.6094,241.0373,240.3177,240.4052,24286.0
2024-05-10 12:30:00,247.23,247.39,247.08,247.19,12010.0,240.4149,240.5705,240.2691,240.376,12010.0
2024-05-10 13:00:00,247.16,247.18,246.61,246.7,27067.0,240.3469,240.3663,239.812,239.8995,27067.0
2024-05-10 13:30:00,246.78,247.02,246.7,246.75,18431.0,239.9773,240.2107,239.8995,239.9482,18431.0
2024-05-10 14:00:00,246.78,247.15,246.74,246.94,24984.0,239.9773,240.3371,239.9384,240.1329,24984.0
2024-05-10 14:30:00,246.95,247.02,246.68,246.89,38607.0,240.1426,240.2107,239.8801,240.0843,38607.0
2024-05-10 15:00:00,246.9,247.23,246.84,247.06,42408.0,240.094,240.4149,240.0357,240.2496,42408.0
2024-05-10 15:30:00,247.11,247.66,246.67,247.33,145200.0,240.2982,240.8331,239.8704,240.5122,145200.0
2024-05-13 09:30:00,247.41,248.4,247.41,247.49,46197.0,240.59,241.5527,240.59,240.6678,46197.0
2024-05-13 10:00:00,247.18,247.41,246.83,247.0,29547.0,240.3663,240.59,240.026,240.1913,29547.0
2024-05-13 10:30:00,246.99,247.47,246.88,247.08,44562.0,240.1815,240.6483,240.0746,240.2691,44562.0
2024-05-13 11:00:00,247.12,247.21,246.81,246.83,35972.0,240.308,240.3955,240.0065,240.026,35972.0
2024-05-13 11:30:00,246.78,246.78,246.45,246.53,17483.0,239.9773,239.9773,239.6564,239.7342,17483.0
2024-05-13 12:00:00,246.52,246.59,246.36,246.41,19761.0,239.7245,239.7926,239.5689,239.6175,19761.0
2024-05-13 12:30:00,246.45,246.99,245.68,246.59,29366.0,239.6564,240.1815,238.9077,239.7926,29366.0
2024-05-13 13:00:00,246.63,246.79,246.37,246.5,15118.0,239.8315,239.9871,239.5786,239.7051,15118.0
2024-05-13 13:30:00,246.52,246.86,246.48,246.82,12664.0,239.7245,240.0551,239.6856,240.0162,12664.0
2024-05-13 14:00:00,246.8,246.88,246.5,246.86,18064.0,239.9968,240.0746,239.7051,240.0551,18064.0
2024-05-13 14:30:00,246.81,247.02,246.61,246.67,36002.0,240.0065,240.2107,239.812,239.8704,36002.0
2024-05-13 15:00:00,246.64,246.75,246.14,246.26,51620.0,239.8412,239.9482,239.355,239.4717,51620.0
2024-05-13 15:30:00,246.24,246.28,245.35,245.68,132731.0,239.4522,239.4911,238.5868,238.9077,132731.0
2024-05-14 09:30:00,246.82,247.0,244.77,246.77,54269.0,240.0162,240.1913,238.0227,239.9676,54269.0
2024-05-14 10:00:00,246.64,246.79,245.65,246.04,32093.0,239.8412,239.9871,238.8785,239.2577,32093.0
2024-05-14 10:30:00,245.97,245.97,244.89,245.04,47290.0,239.1897,239.1897,238.1394,238.2853,47290.0
2024-05-14 11:00:00,245.1,245.1,244.16,244.41,29085.0,238.3436,238.3436,237.4296,237.6727,29085.0
2024-05-14 11:30:00,244.42,244.56,244.12,244.48,20634.0,237.6824,237.8185,237.3907,237.7407,20634.0
2024-05-14 12:00:00,244.39,244.46,244.17,244.17,16409.0,237.6532,237.7213,237.4393,237.4393,16409.0
2024-05-14 12:30:00,244.26,244.26,243.34,243.63,26158.0,237.5268,237.5268,236.6322,236.9142,26158.0
2024-05-14 13:00:00,243.55,243.65,243.15,243.65,24677.0,236.8364,236.9336,236.4474,236.9336,24677.0
2024-05-14 13:30:00,243.65,243.74,243.32,243.63,33588.0,236.9336,237.0211,236.6127,236.9142,33588.0
2024-05-14 14:00:00,243.62,244.77,243.61,244.56,81420.0,236.9044,238.0227,236.8947,237.8185,81420.0
2024-05-14 14:30:00,244.56,244.98,244.44,244.64,30023.0,237.8185,238.227,237.7018,237.8963,30023.0
2024-05-14 15:00:00,244.7,244.94,244.43,244.92,35904.0,237.9547,238.1881,237.6921,238.1686,35904.0
2024-05-14 15:30:00,244.88,245.25,244.68,244.83,90748.0,238.1297,238.4895,237.9352,238.0811,90748.0
2024-05-15 09:30:00,245.85,246.88,245.38,246.22,75219.0,239.073,240.0746,238.6159,239.4328,75219.0
2024-05-15 10:00:00,246.07,246.56,246.06,246.29,40742.0,239.2869,239.7634,239.2772,239.5008,40742.0
2024-05-15 10:30:00,246.18,246.31,245.73,246.02,33299.0,239.3939,239.5203,238.9563,239.2383,33299.0
2024-05-15 11:00:00,246.09,246.44,245.98,246.44,32899.0,239.3064,239.6467,239.1994,239.6467,32899.0
2024-05-15 11:30:00,246.45,246.51,245.94,246.31,66827.0,239.6564,239.7148,239.1605,239.5203,66827.0
2024-05-15 12:00:00,246.31,246.46,245.77,246.36,44985.0,239.5203,239.6662,238.9952,239.5689,44985.0
2024-05-15 12:30:00,246.37,246.74,246.3,246.71,52441.0,239.5786,239.9384,239.5106,239.9093,52441.0
2024-05-15 13:00:00,246.71,246.86,246.53,246.58,74416.0,239.9093,240.0551,239.7342,239.7828,74416.0
2024-05-15 13:30:00,246.5,246.53,245.78,246.06,35243.0,239.7051,239.7342,239.0049,239.2772,35243.0
2024-05-15 14:00:00,246.11,246.12,245.89,246.05,28226.0,239.3258,239.3355,239.1119,239.2675,28226.0
2024-05-15 14:30:00,246.07,246.17,245.85,246.12,39609.0,239.2869,239.3842,239.073,239.3355,39609.0
2024-05-15 15:00:00,246.12,246.35,246.06,246.23,40222.0,239.3355,239.5592,239.2772,239.4425,40222.0
2024-05-15 15:30:00,246.21,246.85,245.52,246.64,251692.0,239.423,240.0454,238.7521,239.8412,251692.0
2024-05-16 09:30:00,246.14,247.27,244.95,245.24,73316.0,239.355,240.4538,238.1978,238.4798,73316.0
2024-05-16 10:00:00,245.21,245.96,244.93,245.94,43671.0,238.4506,239.1799,238.1783,239.1605,43671.0
2024-05-16 10:30:00,245.9,246.3,245.58,246.21,44980.0,239.1216,239.5106,238.8104,239.423,44980.0
2024-05-16 11:00:00,246.24,246.26,245.75,246.2,39282.0,239.4522,239.4717,238.9757,239.4133,39282.0
2024-05-16 11:30:00,246.11,246.48,245.98,246.31,28240.0,239.3258,239.6856,239.1994,239.5203,28240.0
2024-05-16 12:00:00,246.25,246.51,246.0,246.19,38900.0,239.4619,239.7148,239.2188,239.4036,38900.0
2024-05-16 12:30:00,246.19,246.64,245.95,246.61,33940.0,239.4036,239.8412,239.1702,239.812,33940.0
2024-05-16 13:00:00,246.48,246.63,246.03,246.05,16594.0,239.6856,239.8315,239.248,239.2675,16594.0
2024-05-16 13:30:00,246.1,246.29,245.73,245.85,55588.0,239.3161,239.5008,238.9563,239.073,55588.0
2024-05-16 14:00:00,245.83,246.07,245.6,245.94,24583.0,239.0535,239.2869,238.8299,239.1605,24583.0
2024-05-16 14:30:00,245.94,246.55,245.94,246.42,42350.0,239.1605,239.7537,239.1605,239.6273,42350.0
2024-05-16 15:00:00,246.4,246.51,246.19,246.29,36462.0,239.6078,239.7148,239.4036,239.5008,36462.0
2024-05-16 15:30:00,246.29,246.7,245.84,245.96,165627.0,239.5008,239.8995,239.0632,239.1799,165627.0
2024-05-17 09:30:00,246.31,246.92,245.01,245.14,112084.0,239.5203,240.1135,238.2561,238.3825,112084.0
2024-05-17 10:00:00,245.1,245.15,244.44,244.64,42716.0,238.3436,238.3923,237.7018,237.8963,42716.0
2024-05-17 10:30:00,244.79,244.98,244.29,244.43,57159.0,238.0422,238.227,237.556,237.6921,57159.0
2024-05-17 11:00:00,244.4,244.51,243.89,243.92,37848.0,237.6629,237.7699,237.167,237.1962,37848.0
2024-05-17 11:30:00,243.97,244.2,243.47,243.84,47403.0,237.2448,237.4685,236.7586,237.1184,47403.0
2024-05-17 12:00:00,243.83,244.17,243.33,243.78,23941.0,237.1087,237.4393,236.6224,237.06,23941.0
2024-05-17 12:30:00,243.76,244.13,243.75,244.11,34534.0,237.0406,237.4004,237.0309,237.3809,34534.0
2024-05-17 13:00:00,244.09,244.32,243.92,244.04,46896.0,237.3615,237.5851,237.1962,237.3129,46896.0
2024-05-17 13:30:00,244.06,244.48,244.04,244.32,31383.0,237.3323,237.7407,237.3129,237.5851,31383.0
2024-05-17 14:00:00,244.33,244.66,244.15,244.51,45092.0,237.5949,237.9158,237.4198,237.7699,45092.0
2024-05-17 14:30:00,244.54,245.0,244.48,244.75,62109.0,237.7991,238.2464,237.7407,238.0033,62109.0
2024-05-17 15:00:00,244.77,244.81,244.36,244.8,44135.0,238.0227,238.0616,237.624,238.0519,44135.0
2024-05-17 15:30:00,244.79,245.22,244.38,245.0,218269.0,238.0422,238.4603,237.6435,238.2464,218269.0
2024-05-20 09:30:00,244.93,244.93,241.84,243.19,83710.0,238.1783,238.1783,235.1735,236.4863,83710.0
2024-05-20 10:00:00,243.05,243.05,242.45,242.94,44244.0,236.3502,236.3502,235.7667,236.2432,44244.0
2024-05-20 10:30:00,242.95,244.21,242.89,244.21,29358.0,236.2529,237.4782,236.1946,237.4782,29358.0
2024-05-20 11:00:00,244.14,244.63,244.02,244.24,29076.0,237.4101,237.8866,237.2934,237.5074,29076.0
2024-05-20 11:30:00,244.24,244.64,244.18,244.47,37936.0,237.5074,237.8963,237.449,237.731,37936.0
2024-05-20 12:00:00,244.41,244.54,243.96,244.05,21936.0,237.6727,237.7991,237.2351,237.3226,21936.0
2024-05-20 12:30:00,244.0,244.17,243.91,244.04,10305.0,237.274,237.4393,237.1864,237.3129,10305.0
2024-05-20 13:00:00,243.94,244.5,243.91,244.47,16546.0,237.2156,237.7602,237.1864,237.731,16546.0
2024-05-20 13:30:00,244.46,244.58,244.34,244.47,12465.0,237.7213,237.838,237.6046,237.731,12465.0
2024-05-20 14:00:00,244.45,244.52,243.74,244.19,11649.0,237.7116,237.7796,237.0211,237.4587,11649.0
2024-05-20 14:30:00,244.2,244.25,243.83,243.83,17493.0,237.4685,237.5171,237.1087,237.1087,17493.0
2024-05-20 15:00:00,243.81,244.02,243.71,243.86,26061.0,237.0892,237.2934,236.992,237.1378,26061.0
2024-05-20 15:30:00,243.88,243.92,243.36,243.76,105103.0,237.1573,237.1962,236.6516,237.0406,105103.0
2024-05-21 09:30:00,240.0,240.05,235.51,235.66,403774.0,233.3842,233.4329,229.018,229.1639,403774.0
2024-05-21 10:00:00,235.67,237.81,235.57,236.84,250622.0,229.1736,231.2546,229.0763,230.3113,250622.0
2024-05-21 10:30:00,236.85,237.07,236.23,236.84,45837.0,230.3211,230.535,229.7182,230.3113,45837.0
2024-05-21 11:00:00,236.86,237.03,236.24,236.27,61029.0,230.3308,230.4961,229.7279,229.7571,61029.0
2024-05-21 11:30:00,236.27,236.46,235.78,235.78,56972.0,229.7571,229.9418,229.2806,229.2806,56972.0
2024-05-21 12:00:00,235.8,235.83,235.32,235.69,87823.0,229.3,229.3292,228.8332,229.193,87823.0
2024-05-21 12:30:00,235.78,236.55,235.74,235.8,58137.0,229.2806,230.0293,229.2417,229.3,58137.0
2024-05-21 13:00:00,235.8,236.13,235.43,235.71,31912.0,229.3,229.6209,228.9402,229.2125,31912.0
2024-05-21 13:30:00,235.73,235.83,235.58,235.63,51415.0,229.2319,229.3292,229.0861,229.1347,51415.0
2024-05-21 14:00:00,235.6,235.68,235.19,235.22,49615.0,229.1055,229.1833,228.7068,228.736,49615.0
2024-05-21 14:30:00,235.25,235.4,234.68,234.71,73601.0,228.7652,228.911,228.2109,228.2401,73601.0
2024-05-21 15:00:00,234.73,235.34,234.54,235.13,128977.0,228.2595,228.8527,228.0747,228.6485,128977.0
2024-05-21 15:30:00,235.18,235.35,234.6,234.96,320188.0,228.6971,228.8624,228.1331,228.4832,320188.0
2024-05-22 09:30:00,234.77,234.96,232.52,233.38,223590.0,228.2984,228.4832,226.1104,226.9467,223590.0
2024-05-22 10:00:00,233.44,235.09,233.21,233.75,107966.0,227.0051,228.6096,226.7814,227.3065,107966.0
2024-05-22 10:30:00,233.68,234.63,233.38,234.49,84828.0,227.2384,228.1623,226.9467,228.0261,84828.0
2024-05-22 11:00:00,234.53,235.17,234.4,234.64,77480.0,228.065,228.6874,227.9386,228.172,77480.0
2024-05-22 11:30:00,234.64,235.03,234.41,234.97,100890.0,228.172,228.5512,227.9483,228.4929,100890.0
2024-05-22 12:00:00,234.86,235.25,234.81,235.02,42146.0,228.3859,228.7652,228.3373,228.5415,42146.0
2024-05-22 12:30:00,235.01,235.07,234.69,234.76,51106.0,228.5318,228.5901,228.2206,228.2887,51106.0
2024-05-22 13:00:00,234.76,234.9,234.61,234.64,50250.0,228.2887,228.4248,228.1428,228.172,50250.0
2024-05-22 13:30:00,234.65,234.86,234.25,234.71,61360.0,228.1817,228.3859,227.7927,228.2401,61360.0
2024-05-22 14:00:00,234.69,234.69,233.49,233.5,76234.0,228.2206,228.2206,227.0537,227.0634,76234.0
2024-05-22 14:30:00,233.54,234.02,233.4,233.87,92746.0,227.1023,227.5691,226.9662,227.4232,92746.0
2024-05-22 15:00:00,233.88,234.46,233.87,234.32,102735.0,227.4329,227.9969,227.4232,227.8608,102735.0
2024-05-22 15:30:00,234.26,234.8,233.85,234.75,262925.0,227.8025,228.3276,227.4038,228.279,262925.0
2024-05-23 09:30:00,234.23,234.88,232.51,233.67,115882.0,227.7733,228.4054,226.1007,227.2287,115882.0
2024-05-23 10:00:00,233.44,233.88,232.69,233.26,75768.0,227.0051,227.4329,226.2757,226.83,75768.0
2024-05-23 10:30:00,233.35,233.88,232.88,233.37,56646.0,226.9175,227.4329,226.4605,226.937,56646.0
2024-05-23 11:00:00,233.34,233.57,232.94,233.22,42628.0,226.9078,227.1315,226.5188,226.7911,42628.0
2024-05-23 11:30:00,233.19,233.51,232.98,233.44,34518.0,226.762,227.0731,226.5577,227.0051,34518.0
2024-05-23 12:00:00,233.43,233.86,233.07,233.8,28210.0,226.9953,227.4135,226.6453,227.3551,28210.0
2024-05-23 12:30:00,233.82,233.93,232.99,233.15,49978.0,227.3746,227.4816,226.5675,226.7231,49978.0
2024-05-23 13:00:00,233.2,233.53,232.95,233.03,28567.0,226.7717,227.0926,226.5286,226.6064,28567.0
2024-05-23 13:30:00,233.0,233.02,232.5,232.51,69977.0,226.5772,226.5966,226.091,226.1007,69977.0
2024-05-23 14:00:00,232.5,232.5,231.8,232.17,75366.0,226.091,226.091,225.4103,225.7701,75366.0
2024-05-23 14:30:00,232.12,232.49,232.05,232.14,31857.0,225.7214,226.0812,225.6534,225.7409,31857.0
2024-05-23 15:00:00,232.17,232.47,231.82,232.45,82357.0,225.7701,226.0618,225.4297,226.0424,82357.0
2024-05-23 15:30:00,232.47,232.81,232.24,232.79,204166.0,226.0618,226.3924,225.8381,226.373,204166.0
2024-05-24 09:30:00,232.0,234.13,232.0,233.16,127040.0,225.6048,227.676,225.6048,226.7328,127040.0
2024-05-24 10:00:00,233.23,233.53,232.71,233.43,43484.0,226.8009,227.0926,226.2952,226.9953,43484.0
2024-05-24 10:30:00,233.48,233.48,232.73,232.9,24903.0,227.044,227.044,226.3146,226.4799,24903.0
2024-05-24 11:00:00,232.73,232.94,232.37,232.62,26517.0,226.3146,226.5188,225.9646,226.2077,26517.0
2024-05-24 11:30:00,232.61,232.69,232.01,232.36,40868.0,226.1979,226.2757,225.6145,225.9548,40868.0
2024-05-24 12:00:00,232.36,232.56,232.09,232.39,60028.0,225.9548,226.1493,225.6923,225.984,60028.0
2024-05-24 12:30:00,232.44,232.55,232.12,232.2,41097.0,226.0326,226.1396,225.7214,225.7992,41097.0
2024-05-24 13:00:00,232.27,232.27,231.42,231.48,43892.0,225.8673,225.8673,225.0407,225.0991,43892.0
2024-05-24 13:30:00,231.54,231.76,231.37,231.68,44028.0,225.1574,225.3714,224.9921,225.2936,44028.0
2024-05-24 14:00:00,231.71,231.97,231.21,231.3,83028.0,225.3228,225.5756,224.8365,224.9241,83028.0
2024-05-24 14:30:00,231.33,231.52,231.17,231.42,102992.0,224.9532,225.138,224.7976,225.0407,102992.0
2024-05-24 15:00:00,231.4,231.55,231.04,231.27,89187.0,225.0213,225.1672,224.6712,224.8949,89187.0
2024-05-24 15:30:00,231.22,232.12,231.17,232.04,212425.0,224.8463,225.7214,224.7976,225.6437,212425.0
2024-05-28 09:30:00,232.15,232.27,228.4,229.5,240878.0,225.7506,225.8673,222.104,223.1737,240878.0
2024-05-28 10:00:00,229.49,230.52,229.49,229.76,66304.0,223.1639,224.1656,223.1639,223.4265,66304.0
2024-05-28 10:30:00,229.69,230.18,229.29,229.42,63191.0,223.3584,223.8349,222.9695,223.0959,63191.0
2024-05-28 11:00:00,229.43,230.65,229.38,230.27,63383.0,223.1056,224.292,223.057,223.9224,63383.0
2024-05-28 11:30:00,230.32,230.34,229.67,229.72,43506.0,223.9711,223.9905,223.339,223.3876,43506.0
2024-05-28 12:00:00,229.75,230.16,229.41,230.06,51149.0,223.4168,223.8155,223.0862,223.7182,51149.0
2024-05-28 12:30:00,230.06,230.13,229.15,229.22,52345.0,223.7182,223.7863,222.8333,222.9014,52345.0
2024-05-28 13:00:00,229.18,229.59,229.16,229.19,62721.0,222.8625,223.2612,222.843,222.8722,62721.0
2024-05-28 13:30:00,229.16,229.65,229.04,229.18,40489.0,222.843,223.3195,222.7264,222.8625,40489.0
2024-05-28 14:00:00,229.19,229.29,228.48,228.62,50711.0,222.8722,222.9695,222.1818,222.3179,50711.0
2024-05-28 14:30:00,228.65,228.93,228.24,228.84,52144.0,222.3471,222.6194,221.9484,222.5319,52144.0
2024-05-28 15:00:00,228.77,228.91,228.5,228.72,65239.0,222.4638,222.5999,222.2012,222.4152,65239.0
2024-05-28 15:30:00,228.73,229.2,228.45,229.01,214291.0,222.4249,222.8819,222.1526,222.6972,214291.0
2024-05-29 09:30:00,226.79,227.51,226.01,227.37,158141.0,220.5384,221.2385,219.7799,221.1024,158141.0
2024-05-29 10:00:00,227.34,227.9,226.81,227.03,59512.0,221.0732,221.6178,220.5578,220.7718,59512.0
2024-05-29 10:30:00,227.13,227.62,226.8,227.52,68630.0,220.869,221.3455,220.5481,221.2483,68630.0
2024-05-29 11:00:00,227.57,228.34,227.32,228.02,40978.0,221.2969,222.0456,221.0538,221.7345,40978.0
2024-05-29 11:30:00,228.09,228.19,227.78,227.96,26849.0,221.8025,221.8998,221.5011,221.6761,26849.0
2024-05-29 12:00:00,227.94,227.94,227.24,227.29,73717.0,221.6567,221.6567,220.976,221.0246,73717.0
2024-05-29 12:30:00,227.29,227.29,226.85,226.99,77507.0,221.0246,221.0246,220.5967,220.7329,77507.0
2024-05-29 13:00:00,226.94,227.1,226.58,226.94,66937.0,220.6842,220.8398,220.3342,220.6842,66937.0
2024-05-29 13:30:00,226.92,226.96,226.49,226.76,68473.0,220.6648,220.7037,220.2466,220.5092,68473.0
2024-05-29 14:00:00,226.77,226.79,226.36,226.63,71252.0,220.5189,220.5384,220.1202,220.3828,71252.0
2024-05-29 14:30:00,226.57,226.68,226.07,226.58,84556.0,220.3244,220.4314,219.8382,220.3342,84556.0
2024-05-29 15:00:00,226.58,226.73,226.27,226.34,116840.0,220.3342,220.48,220.0327,220.1008,116840.0
2024-05-29 15:30:00,226.34,226.82,225.67,225.91,396216.0,220.1008,220.5675,219.4492,219.6826,396216.0
2024-05-30 09:30:00,226.05,227.08,225.49,226.34,96769.0,219.8188,220.8204,219.2742,220.1008,96769.0
2024-05-30 10:00:00,226.42,226.78,225.64,226.41,137767.0,220.1786,220.5287,219.4201,220.1688,137767.0
2024-05-30 10:30:00,226.41,227.45,226.38,227.42,85447.0,220.1688,221.1802,220.1397,221.151,85447.0
2024-05-30 11:00:00,227.42,227.81,226.83,227.81,76274.0,221.151,221.5303,220.5773,221.5303,76274.0
2024-05-30 11:30:00,227.81,227.98,227.57,227.82,62714.0,221.5303,221.6956,221.2969,221.54,62714.0
2024-05-30 12:00:00,227.9,228.33,227.81,228.18,52874.0,221.6178,222.0359,221.5303,221.8901,52874.0
2024-05-30 12:30:00,228.23,228.7,228.11,228.7,50433.0,221.9387,222.3957,221.822,222.3957,50433.0
2024-05-30 13:00:00,228.7,228.78,228.19,228.46,58037.0,222.3957,222.4735,221.8998,222.1623,58037.0
2024-05-30 13:30:00,228.46,228.46,227.47,227.61,162501.0,222.1623,222.1623,221.1996,221.3358,162501.0
2024-05-30 14:00:00,227.57,227.69,227.2,227.46,67498.0,221.2969,221.4136,220.9371,221.1899,67498.0
2024-05-30 14:30:00,227.48,228.06,227.18,228.02,129080.0,221.2094,221.7734,220.9176,221.7345,129080.0
2024-05-30 15:00:00,228.03,228.98,227.92,228.86,59587.0,221.7442,222.668,221.6372,222.5513,59587.0
2024-05-30 15:30:00,228.91,229.42,228.66,229.29,207143.0,222.5999,223.0959,222.3568,222.9695,207143.0
2024-05-31 09:30:00,228.16,229.48,227.08,227.53,97028.0,223.1095,224.4003,222.0534,222.4934,97028.0
2024-05-31 10:00:00,227.54,228.22,227.09,228.07,79964.0,222.5032,223.1681,222.0632,223.0215,79964.0
2024-05-31 10:30:00,228.04,228.67,227.77,228.6,67264.0,222.9921,223.6082,222.7281,223.5397,67264.0
2024-05-31 11:00:00,228.6,229.34,228.57,228.71,84552.0,223.5397,224.2634,223.5104,223.6473,84552.0
2024-05-31 11:30:00,228.68,228.85,228.43,228.48,38167.0,223.618,223.7842,223.3735,223.4224,38167.0
2024-05-31 12:00:00,228.46,228.51,228.0,228.27,82488.0,223.4028,223.4517,222.953,223.217,82488.0
2024-05-31 12:30:00,228.23,228.28,227.83,228.19,30225.0,223.1779,223.2268,222.7868,223.1388,30225.0
2024-05-31 13:00:00,228.24,228.5,228.09,228.47,41415.0,223.1877,223.4419,223.041,223.4126,41415.0
2024-05-31 13:30:00,228.51,229.06,228.41,229.06,58561.0,223.4517,223.9895,223.3539,223.9895,58561.0
2024-05-31 14:00:00,229.06,229.93,229.06,229.91,40835.0,223.9895,224.8403,223.9895,224.8207,40835.0
2024-05-31 14:30:00,229.91,230.43,229.91,230.29,53978.0,224.8207,225.3292,224.8207,225.1923,53978.0
2024-05-31 15:00:00,230.27,230.4,229.72,230.18,111444.0,225.1728,225.2999,224.6349,225.0848,111444.0
2024-05-31 15:30:00,230.16,233.3,230.08,232.93,725248.0,225.0652,228.1357,224.987,227.7739,725248.0
2024-06-03 09:30:00,233.0,233.5,230.49,230.89,171281.0,227.8423,228.3313,225.3879,225.779,171281.0
2024-06-03 10:00:00,230.95,231.5,229.55,229.55,55047.0,225.8377,226.3755,224.4687,224.4687,55047.0
2024-06-03 10:30:00,229.55,230.8,229.34,229.94,97041.0,224.4687,225.691,224.2634,224.8501,97041.0
2024-06-03 11:00:00,230.05,230.05,229.05,229.48,86819.0,224.9576,224.9576,223.9798,224.4003,86819.0
2024-06-03 11:30:00,229.62,229.71,228.43,228.52,47506.0,224.5372,224.6252,223.3735,223.4615,47506.0
2024-06-03 12:00:00,228.58,229.11,227.91,228.16,64873.0,223.5202,224.0384,222.865,223.1095,64873.0
2024-06-03 12:30:00,228.24,228.66,227.79,228.25,67212.0,223.1877,223.5984,222.7477,223.1975,67212.0
2024-06-03 13:00:00,228.17,228.37,227.51,228.36,81216.0,223.1192,223.3148,222.4739,223.305,81216.0
2024-06-03 13:30:00,228.32,228.4,227.7,227.73,63984.0,223.2659,223.3442,222.6597,222.689,63984.0
2024-06-03 14:00:00,227.73,227.97,227.34,227.61,103495.0,222.689,222.9237,222.3076,222.5716,103495.0
2024-06-03 14:30:00,227.61,228.12,227.56,227.8,89824.0,222.5716,223.0704,222.5228,222.7574,89824.0
2024-06-03 15:00:00,227.81,228.15,227.72,227.81,56993.0,222.7672,223.0997,222.6792,222.7672,56993.0
2024-06-03 15:30:00,227.89,228.69,227.66,228.32,247803.0,222.8454,223.6277,222.6205,223.2659,247803.0
2024-06-04 09:30:00,228.11,229.56,227.56,229.42,91286.0,223.0606,224.4785,222.5228,224.3416,91286.0
2024-06-04 10:00:00,229.48,229.8,228.65,228.91,44025.0,224.4003,224.7132,223.5886,223.8429,44025.0
2024-06-04 10:30:00,228.88,228.93,228.12,228.15,35788.0,223.8135,223.8624,223.0704,223.0997,35788.0
2024-06-04 11:00:00,228.12,228.21,227.4,227.55,39583.0,223.0704,223.1584,222.3663,222.513,39583.0
2024-06-04 11:30:00,227.53,227.84,227.09,227.15,27175.0,222.4934,222.7966,222.0632,222.1218,27175.0
2024-06-04 12:00:00,227.11,227.26,226.88,227.17,27872.0,222.0827,222.2294,221.8578,222.1414,27872.0
2024-06-04 12:30:00,227.11,227.11,226.3,226.43,82470.0,222.0827,222.0827,221.2906,221.4178,82470.0
2024-06-04 13:00:00,226.45,226.92,226.24,226.92,32116.0,221.4373,221.8969,221.232,221.8969,32116.0
2024-06-04 13:30:00,227.08,227.77,226.87,227.47,38919.0,222.0534,222.7281,221.848,222.4347,38919.0
2024-06-04 14:00:00,227.41,228.71,227.39,228.68,28642.0,222.3761,223.6473,222.3565,223.618,28642.0
2024-06-04 14:30:00,228.71,228.8,228.29,228.31,29731.0,223.6473,223.7353,223.2366,223.2562,29731.0
2024-06-04 15:00:00,228.27,228.27,227.75,227.75,33436.0,223.217,223.217,222.7085,222.7085,33436.0
2024-06-04 15:30:00,227.74,227.85,227.3,227.63,172788.0,222.6988,222.8063,222.2685,222.5912,172788.0
2024-06-05 09:30:00,228.73,229.09,226.76,226.88,119809.0,223.6669,224.0189,221.7405,221.8578,119809.0
2024-06-05 10:00:00,226.72,226.98,226.13,226.36,100071.0,221.7013,221.9556,221.1244,221.3493,100071.0
2024-06-05 10:30:00,226.37,227.16,226.0,226.83,96585.0,221.3591,222.1316,220.9973,221.8089,96585.0
2024-06-05 11:00:00,226.9,227.42,226.88,227.04,85269.0,221.8774,222.3859,221.8578,222.0143,85269.0
2024-06-05 11:30:00,227.09,227.48,226.99,227.07,62493.0,222.0632,222.4445,221.9654,222.0436,62493.0
2024-06-05 12:00:00,227.2,227.22,226.61,226.7,54702.0,222.1707,222.1903,221.5938,221.6818,54702.0
2024-06-05 12:30:00,226.69,227.13,226.64,226.78,60951.0,221.672,222.1023,221.6231,221.76,60951.0
2024-06-05 13:00:00,226.73,227.04,226.65,227.04,65021.0,221.7111,222.0143,221.6329,222.0143,65021.0
2024-06-05 13:30:00,227.01,227.35,226.91,226.99,75105.0,221.9849,222.3174,221.8871,221.9654,75105.0
2024-06-05 14:00:00,227.02,227.34,226.89,227.16,122839.0,221.9947,222.3076,221.8676,222.1316,122839.0
2024-06-05 14:30:00,227.16,227.89,227.11,227.68,87798.0,222.1316,222.8454,222.0827,222.6401,87798.0
2024-06-05 15:00:00,227.65,228.19,227.6,227.77,106885.0,222.6108,223.1388,222.5619,222.7281,106885.0
2024-06-05 15:30:00,227.74,228.04,227.3,227.41,268473.0,222.6988,222.9921,222.2685,222.3761,268473.0
2024-06-06 09:30:00,227.65,228.85,226.42,228.79,149436.0,222.6108,223.7842,221.408,223.7255,149436.0
2024-06-06 10:00:00,228.79,228.92,227.92,228.51,86054.0,223.7255,223.8526,222.8748,223.4517,86054.0
2024-06-06 10:30:00,228.56,228.69,228.13,228.43,80292.0,223.5006,223.6277,223.0801,223.3735,80292.0
2024-06-06 11:00:00,228.43,228.65,228.15,228.45,97580.0,223.3735,223.5886,223.0997,223.3931,97580.0
2024-06-06 11:30:00,228.42,228.54,228.0,228.13,39801.0,223.3637,223.4811,222.953,223.0801,39801.0
2024-06-06 12:00:00,228.08,228.11,227.6,227.8,59039.0,223.0312,223.0606,222.5619,222.7574,59039.0
2024-06-06 12:30:00,227.84,227.89,227.53,227.68,79721.0,222.7966,222.8454,222.4934,222.6401,79721.0
2024-06-06 13:00:00,227.69,228.2,227.29,228.14,160517.0,222.6499,223.1486,222.2587,223.0899,160517.0
2024-06-06 13:30:00,228.09,228.22,227.9,227.94,91923.0,223.041,223.1681,222.8552,222.8943,91923.0
2024-06-06 14:00:00,227.94,228.02,227.35,227.92,43270.0,222.8943,222.9726,222.3174,222.8748,43270.0
2024-06-06 14:30:00,227.92,228.23,227.85,228.18,39473.0,222.8748,223.1779,222.8063,223.129,39473.0
2024-06-06 15:00:00,228.19,228.3,228.03,228.16,44013.0,223.1388,223.2464,222.9823,223.1095,44013.0
2024-06-06 15:30:00,228.21,228.38,227.85,228.3,145425.0,223.1584,223.3246,222.8063,223.2464,145425.0
2024-06-07 09:30:00,227.54,229.1,226.69,228.95,102569.0,222.5032,224.0287,221.672,223.882,102569.0
2024-06-07 10:00:00,228.81,229.86,228.56,229.68,60971.0,223.7451,224.7718,223.5006,224.5958,60971.0
2024-06-07 10:30:00,229.63,230.72,229.58,229.78,40426.0,224.5469,225.6128,224.498,224.6936,40426.0
2024-06-07 11:00:00,229.73,230.31,229.43,229.79,59893.0,224.6447,225.2119,224.3514,224.7034,59893.0
2024-06-07 11:30:00,229.83,229.96,229.44,229.77,41021.0,224.7425,224.8696,224.3611,224.6838,41021.0
2024-06-07 12:00:00,229.73,229.86,229.57,229.78,45085.0,224.6447,224.7718,224.4883,224.6936,45085.0
2024-06-07 12:30:00,229.81,230.0,229.42,229.92,37434.0,224.7229,224.9087,224.3416,224.8305,37434.0
2024-06-07 13:00:00,229.96,229.96,229.43,229.64,68428.0,224.8696,224.8696,224.3514,224.5567,68428.0
2024-06-07 13:30:00,229.55,229.64,229.24,229.25,40289.0,224.4687,224.5567,224.1656,224.1753,40289.0
2024-06-07 14:00:00,229.13,229.32,228.57,229.25,42785.0,224.058,224.2438,223.5104,224.1753,42785.0
2024-06-07 14:30:00,229.28,229.47,229.15,229.37,39364.0,224.2047,224.3905,224.0776,224.2927,39364.0
2024-06-07 15:00:00,229.33,229.39,228.69,228.88,50347.0,224.2536,224.3122,223.6277,223.8135,50347.0
2024-06-07 15:30:00,228.86,228.87,227.85,227.98,148629.0,223.794,223.8038,222.8063,222.9335,148629.0
2024-06-10 09:30:00,227.35,228.48,226.25,228.48,53425.0,222.3174,223.4224,221.2418,223.4224,53425.0
2024-06-10 10:00:00,228.4,228.51,227.66,228.04,33095.0,223.3442,223.4517,222.6205,222.9921,33095.0
2024-06-10 10:30:00,228.04,228.24,227.62,227.62,70154.0,222.9921,223.1877,222.5814,222.5814,70154.0
2024-06-10 11:00:00,227.62,227.98,227.37,227.75,34747.0,222.5814,222.9335,222.337,222.7085,34747.0
2024-06-10 11:30:00,227.86,228.47,227.86,228.43,25623.0,222.8161,223.4126,222.8161,223.3735,25623.0
2024-06-10 12:00:00,228.47,228.72,228.19,228.26,38770.0,223.4126,223.6571,223.1388,223.2073,38770.0
2024-06-10 12:30:00,228.25,228.44,227.85,227.88,27657.0,223.1975,223.3833,222.8063,222.8357,27657.0
2024-06-10 13:00:00,227.87,228.19,227.39,228.12,29238.0,222.8259,223.1388,222.3565,223.0704,29238.0
2024-06-10 13:30:00,228.12,228.39,227.98,228.09,34639.0,223.0704,223.3344,222.9335,223.041,34639.0
2024-06-10 14:00:00,228.1,228.49,228.04,228.19,45003.0,223.0508,223.4322,222.9921,223.1388,45003.0
2024-06-10 14:30:00,228.21,228.63,228.21,228.43,30419.0,223.1584,223.5691,223.1584,223.3735,30419.0
2024-06-10 15:00:00,228.38,228.6,228.17,228.3,51413.0,223.3246,223.5397,223.1192,223.2464,51413.0
2024-06-10 15:30:00,228.28,228.99,228.0,228.97,334520.0,223.2268,223.9211,222.953,223.9015,334520.0
2024-06-11 09:30:00,227.78,227.92,226.33,227.48,74896.0,222.7379,222.8748,221.32,222.4445,74896.0
2024-06-11 10:00:00,227.34,228.46,227.19,228.21,53734.0,222.3076,223.4028,222.1609,223.1584,53734.0
2024-06-11 10:30:00,228.21,228.93,228.16,228.39,69607.0,223.1584,223.8624,223.1095,223.3344,69607.0
2024-06-11 11:00:00,228.39,228.39,227.79,228.06,51611.0,223.3344,223.3344,222.7477,223.0117,51611.0
2024-06-11 11:30:00,228.11,228.27,227.84,228.11,39232.0,223.0606,223.217,222.7966,223.0606,39232.0
2024-06-11 12:00:00,228.07,228.11,227.5,227.72,24718.0,223.0215,223.0606,222.4641,222.6792,24718.0
2024-06-11 12:30:00,227.69,227.85,227.62,227.85,27736.0,222.6499,222.8063,222.5814,222.8063,27736.0
2024-06-11 13:00:00,227.83,227.98,227.59,227.67,43397.0,222.7868,222.9335,222.5521,222.6303,43397.0
2024-06-11 13:30:00,227.72,227.91,227.65,227.83,22981.0,222.6792,222.865,222.6108,222.7868,22981.0
2024-06-11 14:00:00,227.85,228.18,227.73,227.97,24194.0,222.8063,223.129,222.689,222.9237,24194.0
2024-06-11 14:30:00,228.03,228.06,227.81,227.97,31042.0,222.9823,223.0117,222.7672,222.9237,31042.0
2024-06-11 15:00:00,228.0,228.08,227.23,227.27,54144.0,222.953,223.0312,222.2001,222.2392,54144.0
2024-06-11 15:30:00,227.22,227.44,226.81,227.42,213032.0,222.1903,222.4054,221.7894,222.3859,213032.0
2024-06-12 09:30:00,228.94,231.27,227.95,230.41,123689.0,223.8722,226.1506,222.9041,225.3097,123689.0
2024-06-12 10:00:00,230.4,230.86,230.12,230.6,66130.0,225.2999,225.7497,225.0261,225.4955,66130.0
2024-06-12 10:30:00,230.62,231.16,230.39,230.65,44034.0,225.515,226.0431,225.2901,225.5444,44034.0
2024-06-12 11:00:00,230.6,230.61,228.85,229.24,64264.0,225.4955,225.5052,223.7842,224.1656,64264.0
2024-06-12 11:30:00,229.12,229.16,227.68,227.72,54764.0,224.0482,224.0873,222.6401,222.6792,54764.0
2024-06-12 12:00:00,227.73,227.94,226.84,226.91,55319.0,222.689,222.8943,221.8187,221.8871,55319.0
2024-06-12 12:30:00,227.06,227.49,226.77,226.93,33821.0,222.0338,222.4543,221.7502,221.9067,33821.0
2024-06-12 13:00:00,226.89,227.11,226.56,226.65,38456.0,221.8676,222.0827,221.5449,221.6329,38456.0
2024-06-12 13:30:00,226.58,226.78,226.35,226.37,29648.0,221.5644,221.76,221.3395,221.3591,29648.0
2024-06-12 14:00:00,226.35,226.67,225.76,226.51,74471.0,221.3395,221.6525,220.7626,221.496,74471.0
2024-06-12 14:30:00,226.58,226.91,225.85,226.42,43559.0,221.5644,221.8871,220.8506,221.408,43559.0
2024-06-12 15:00:00,226.42,227.04,226.2,226.33,36731.0,221.408,222.0143,221.1929,221.32,36731.0
2024-06-12 15:30:00,226.37,226.74,225.9,226.42,185889.0,221.3591,221.7209,220.8995,221.408,185889.0
2024-06-13 09:30:00,225.65,226.2,222.39,222.78,310041.0,220.655,221.1929,217.4672,217.8486,310041.0
2024-06-13 10:00:00,222.77,222.91,221.38,221.96,164526.0,217.8388,217.9757,216.4796,217.0467,164526.0
2024-06-13 10:30:00,222.0,222.43,221.57,222.29,118982.0,217.0858,217.5063,216.6653,217.3694,118982.0
2024-06-13 11:00:00,222.27,222.32,221.7,222.24,87721.0,217.3499,217.3987,216.7925,217.3205,87721.0
2024-06-13 11:30:00,222.24,222.62,221.94,221.94,70661.0,217.3205,217.6921,217.0272,217.0272,70661.0
2024-06-13 12:00:00,221.93,221.98,221.54,221.76,93404.0,217.0174,217.0663,216.636,216.8511,93404.0
2024-06-13 12:30:00,221.78,222.2,221.68,221.94,56644.0,216.8707,217.2814,216.7729,217.0272,56644.0
2024-06-13 13:00:00,221.94,222.53,221.87,222.23,80590.0,217.0272,217.6041,216.9587,217.3107,80590.0
2024-06-13 13:30:00,222.33,222.44,221.94,222.25,57884.0,217.4085,217.5161,217.0272,217.3303,57884.0
2024-06-13 14:00:00,222.25,222.57,222.05,222.34,92986.0,217.3303,217.6432,217.1347,217.4183,92986.0
2024-06-13 14:30:00,222.34,222.54,222.09,222.2,125936.0,217.4183,217.6139,217.1738,217.2814,125936.0
2024-06-13 15:00:00,222.2,222.68,222.2,222.5,149599.0,217.2814,217.7508,217.2814,217.5748,149599.0
2024-06-13 15:30:00,222.45,222.56,221.98,222.03,354598.0,217.5259,217.6334,217.0663,217.1152,354598.0
2024-06-14 09:30:00,221.34,221.69,219.65,219.65,108521.0,216.4404,216.7827,214.7878,214.7878,108521.0
2024-06-14 10:00:00,219.49,219.81,218.84,219.19,95759.0,214.6314,214.9443,213.9958,214.338,95759.0
2024-06-14 10:30:00,219.25,220.16,218.55,219.94,53605.0,214.3967,215.2866,213.7122,215.0714,53605.0
2024-06-14 11:00:00,220.0,220.54,219.73,220.5,74440.0,215.1301,215.6581,214.8661,215.619,74440.0
2024-06-14 11:30:00,220.5,221.26,220.47,221.22,46679.0,215.619,216.3622,215.5897,216.3231,46679.0
2024-06-14 12:00:00,221.2,221.34,220.81,221.09,53975.0,216.3035,216.4404,215.9222,216.196,53975.0
2024-06-14 12:30:00,221.06,221.46,220.81,221.38,39044.0,216.1666,216.5578,215.9222,216.4796,39044.0
2024-06-14 13:00:00,221.38,221.81,221.32,221.63,56877.0,216.4796,216.9,216.4209,216.724,56877.0
2024-06-14 13:30:00,221.63,221.67,220.97,221.1,42575.0,216.724,216.7631,216.0786,216.2058,42575.0
2024-06-14 14:00:00,221.11,221.28,220.8,220.84,66784.0,216.2155,216.3818,215.9124,215.9515,66784.0
2024-06-14 14:30:00,220.84,221.37,220.73,221.24,59834.0,215.9515,216.4698,215.8439,216.3427,59834.0
2024-06-14 15:00:00,221.22,221.47,220.99,221.08,72563.0,216.3231,216.5676,216.0982,216.1862,72563.0
2024-06-14 15:30:00,221.08,222.19,221.07,222.11,269894.0,216.1862,217.2716,216.1764,217.1934,269894.0
2024-06-17 09:30:00,219.53,221.57,219.29,221.01,123678.0,214.6705,216.6653,214.4358,216.1177,123678.0
2024-06-17 10:00:00,220.97,222.19,220.77,221.86,105099.0,216.0786,217.2716,215.8831,216.9489,105099.0
2024-06-17 10:30:00,221.81,221.84,221.17,221.2,60673.0,216.9,216.9294,216.2742,216.3035,60673.0
2024-06-17 11:00:00,221.2,221.83,220.91,221.66,71038.0,216.3035,216.9196,216.02,216.7534,71038.0
2024-06-17 11:30:00,221.66,221.67,221.31,221.42,46913.0,216.7534,216.7631,216.4111,216.5187,46913.0
2024-06-17 12:00:00,221.43,222.46,221.42,222.46,82678.0,216.5284,217.5356,216.5187,217.5356,82678.0
2024-06-17 12:30:00,222.51,222.51,221.94,222.06,60880.0,217.5845,217.5845,217.0272,217.1445,60880.0
2024-06-17 13:00:00,222.06,222.42,221.8,222.03,90695.0,217.1445,217.4965,216.8903,217.1152,90695.0
2024-06-17 13:30:00,222.03,222.26,221.86,221.91,61465.0,217.1152,217.3401,216.9489,216.9978,61465.0
2024-06-17 14:00:00,221.88,222.09,221.5,221.72,58509.0,216.9685,217.1738,216.5969,216.812,58509.0
2024-06-17 14:30:00,221.72,221.83,221.31,221.61,66904.0,216.812,216.9196,216.4111,216.7045,66904.0
2024-06-17 15:00:00,221.54,221.97,221.47,221.87,113346.0,216.636,217.0565,216.5676,216.9587,113346.0
2024-06-17 15:30:00,221.86,221.92,221.08,221.38,408744.0,216.9489,217.0076,216.1862,216.4796,408744.0
2024-06-18 09:30:00,221.38,223.83,221.15,222.2,172279.0,216.4796,218.8753,216.2546,217.2814,172279.0
2024-06-18 10:00:00,222.13,222.23,221.35,221.79,80309.0,217.213,217.3107,216.4502,216.8805,80309.0
2024-06-18 10:30:00,221.81,222.39,221.59,222.3,51402.0,216.9,217.4672,216.6849,217.3792,51402.0
2024-06-18 11:00:00,222.24,223.4,222.15,222.99,59754.0,217.3205,218.4548,217.2325,218.0539,59754.0
2024-06-18 11:30:00,222.99,223.14,222.55,222.92,50672.0,218.0539,218.2006,217.6237,217.9855,50672.0
2024-06-18 12:00:00,222.97,223.58,222.89,222.91,46148.0,218.0344,218.6309,217.9561,217.9757,46148.0
2024-06-18 12:30:00,222.82,222.95,222.69,222.76,33958.0,217.8877,218.0148,217.7606,217.829,33958.0
2024-06-18 13:00:00,222.72,222.73,222.3,222.41,47971.0,217.7899,217.7997,217.3792,217.4868,47971.0
2024-06-18 13:30:00,222.39,222.76,222.37,222.64,53490.0,217.4672,217.829,217.4476,217.7117,53490.0
2024-06-18 14:00:00,222.7,223.16,222.41,222.77,80902.0,217.7703,218.2202,217.4868,217.8388,80902.0
2024-06-18 14:30:00,222.75,223.18,222.73,223.09,51351.0,217.8192,218.2397,217.7997,218.1517,51351.0
2024-06-18 15:00:00,223.07,223.14,222.52,222.66,55799.0,218.1321,218.2006,217.5943,217.7312,55799.0
2024-06-18 15:30:00,222.64,222.82,222.28,222.66,212542.0,217.7117,217.8877,217.3596,217.7312,212542.0
2024-06-20 09:30:00,222.31,223.88,221.47,223.6,110308.0,217.389,218.9242,216.5676,218.6504,110308.0
2024-06-20 10:00:00,223.53,224.52,223.34,223.92,149685.0,218.582,219.55,218.3962,218.9633,149685.0
2024-06-20 10:30:00,223.89,223.9,222.81,223.4,68485.0,218.934,218.9438,217.8779,218.4548,68485.0
2024-06-20 11:00:00,223.39,224.06,223.3,223.8,69139.0,218.4451,219.1002,218.3571,218.846,69139.0
2024-06-20 11:30:00,223.8,223.97,223.45,223.66,59751.0,218.846,219.0122,218.5037,218.7091,59751.0
2024-06-20 12:00:00,223.67,223.95,223.43,223.67,53872.0,218.7189,218.9927,218.4842,218.7189,53872.0
2024-06-20 12:30:00,223.66,223.83,223.47,223.59,51094.0,218.7091,218.8753,218.5233,218.6406,51094.0
2024-06-20 13:00:00,223.59,223.78,223.28,223.6,47240.0,218.6406,218.8264,218.3375,218.6504,47240.0
2024-06-20 13:30:00,223.63,224.35,223.56,224.2,47552.0,218.6797,219.3838,218.6113,219.2371,47552.0
2024-06-20 14:00:00,224.28,224.87,224.27,224.76,73576.0,219.3154,219.8923,219.3056,219.7847,73576.0
2024-06-20 14:30:00,224.74,225.43,224.74,225.33,58214.0,219.7652,220.4399,219.7652,220.3421,58214.0
2024-06-20 15:00:00,225.32,225.33,224.69,225.12,120385.0,220.3323,220.3421,219.7163,220.1368,120385.0
2024-06-20 15:30:00,225.12,225.42,224.83,225.24,224433.0,220.1368,220.4301,219.8532,220.2541,224433.0
2024-06-21 09:30:00,226.13,226.6,223.14,224.51,465785.0,221.1244,221.584,218.2006,219.5403,465785.0
2024-06-21 10:00:00,224.5,224.76,224.04,224.38,98804.0,219.5305,219.7847,219.0807,219.4131,98804.0
2024-06-21 10:30:00,224.39,225.43,224.24,225.29,48616.0,219.4229,220.4399,219.2762,220.303,48616.0
2024-06-21 11:00:00,225.36,225.87,225.25,225.78,66248.0,220.3715,220.8702,220.2639,220.7822,66248.0
2024-06-21 11:30:00,225.69,225.78,225.35,225.55,60975.0,220.6941,220.7822,220.3617,220.5572,60975.0
2024-06-21 12:00:00,225.55,225.88,225.31,225.7,48498.0,220.5572,220.8799,220.3226,220.7039,48498.0
2024-06-21 12:30:00,225.73,225.92,225.32,225.72,63062.0,220.7333,220.9191,220.3323,220.7235,63062.0
2024-06-21 13:00:00,225.69,226.03,225.61,225.84,37592.0,220.6941,221.0266,220.6159,220.8408,37592.0
2024-06-21 13:30:00,225.82,226.05,225.65,225.75,47237.0,220.8213,221.0462,220.655,220.7528,47237.0
2024-06-21 14:00:00,225.75,225.93,225.5,225.69,102595.0,220.7528,220.9288,220.5084,220.6941,102595.0
2024-06-21 14:30:00,225.66,225.71,225.39,225.62,52981.0,220.6648,220.7137,220.4008,220.6257,52981.0
2024-06-21 15:00:00,225.62,225.8,225.46,225.64,69855.0,220.6257,220.8017,220.4692,220.6453,69855.0
2024-06-21 15:30:00,225.65,226.25,225.59,226.0,263509.0,220.655,221.2418,220.5964,220.9973,263509.0
2024-06-24 09:30:00,226.66,227.95,226.24,227.35,82900.0,221.6427,222.9041,221.232,222.3174,82900.0
2024-06-24 10:00:00,227.53,227.91,227.12,227.72,116476.0,222.4934,222.865,222.0925,222.6792,116476.0
2024-06-24 10:30:00,227.72,229.38,227.63,228.76,63619.0,222.6792,224.3025,222.5912,223.6962,63619.0
2024-06-24 11:00:00,228.8,228.98,228.46,228.81,103004.0,223.7353,223.9113,223.4028,223.7451,103004.0
2024-06-24 11:30:00,228.81,228.81,228.08,228.08,57814.0,223.7451,223.7451,223.0312,223.0312,57814.0
2024-06-24 12:00:00,228.06,228.48,227.99,228.01,50958.0,223.0117,223.4224,222.9432,222.9628,50958.0
2024-06-24 12:30:00,227.96,227.97,227.57,227.8,41336.0,222.9139,222.9237,222.5325,222.7574,41336.0
2024-06-24 13:00:00,227.8,227.89,227.67,227.77,44631.0,222.7574,222.8454,222.6303,222.7281,44631.0
2024-06-24 13:30:00,227.75,227.85,227.42,227.56,53283.0,222.7085,222.8063,222.3859,222.5228,53283.0
2024-06-24 14:00:00,227.56,227.84,227.55,227.73,58929.0,222.5228,222.7966,222.513,222.689,58929.0
2024-06-24 14:30:00,227.73,227.8,227.28,227.28,173983.0,222.689,222.7574,222.249,222.249,173983.0
2024-06-24 15:00:00,227.26,227.27,225.95,226.25,74864.0,222.2294,222.2392,220.9484,221.2418,74864.0
2024-06-24 15:30:00,226.25,227.52,226.21,226.36,321681.0,221.2418,222.4836,221.2026,221.3493,321681.0
2024-06-25 09:30:00,224.85,225.13,220.12,222.4,391112.0,219.8727,220.1465,215.2474,217.477,391112.0
2024-06-25 10:00:00,222.38,222.97,221.82,222.55,114378.0,217.4574,218.0344,216.9098,217.6237,114378.0
2024-06-25 10:30:00,222.6,222.74,222.05,222.26,76700.0,217.6725,217.8094,217.1347,217.3401,76700.0
2024-06-25 11:00:00,222.24,222.24,221.48,221.85,47199.0,217.3205,217.3205,216.5773,216.9391,47199.0
2024-06-25 11:30:00,221.77,222.24,221.44,221.7,56766.0,216.8609,217.3205,216.5382,216.7925,56766.0
2024-06-25 12:00:00,221.7,221.72,220.35,220.45,96294.0,216.7925,216.812,215.4724,215.5701,96294.0
2024-06-25 12:30:00,220.47,220.61,219.57,220.07,84704.0,215.5897,215.7266,214.7096,215.1986,84704.0
2024-06-25 13:00:00,220.03,220.86,219.97,220.86,68116.0,215.1594,215.9711,215.1008,215.9711,68116.0
2024-06-25 13:30:00,220.87,221.98,220.87,221.89,56289.0,215.9808,217.0663,215.9808,216.9783,56289.0
2024-06-25 14:00:00,221.86,222.86,221.82,222.86,85302.0,216.9489,217.9268,216.9098,217.9268,85302.0
2024-06-25 14:30:00,222.84,223.12,222.78,222.99,136604.0,217.9072,218.181,217.8486,218.0539,136604.0
2024-06-25 15:00:00,222.99,223.79,222.98,223.68,184765.0,218.0539,218.8362,218.0441,218.7286,184765.0
2024-06-25 15:30:00,223.67,224.12,223.47,224.07,414010.0,218.7189,219.1589,218.5233,219.11,414010.0
2024-06-26 09:30:00,224.0,224.72,223.28,223.72,99248.0,219.0416,219.7456,218.3375,218.7678,99248.0
2024-06-26 10:00:00,223.78,223.86,223.01,223.55,68509.0,218.8264,218.9047,218.0735,218.6015,68509.0
2024-06-26 10:30:00,223.39,224.0,222.87,223.95,85583.0,218.4451,219.0416,217.9366,218.9927,85583.0
2024-06-26 11:00:00,223.97,224.09,223.33,223.95,56821.0,219.0122,219.1296,218.3864,218.9927,56821.0
2024-06-26 11:30:00,224.04,224.42,223.83,224.26,28103.0,219.0807,219.4523,218.8753,219.2958,28103.0
2024-06-26 12:00:00,224.25,224.79,224.22,224.55,39909.0,219.286,219.8141,219.2567,219.5794,39909.0
2024-06-26 12:30:00,224.56,225.14,224.41,225.07,37715.0,219.5892,220.1563,219.4425,220.0879,37715.0
2024-06-26 13:00:00,224.99,225.02,224.6,224.98,22337.0,220.0096,220.039,219.6283,219.9999,22337.0
2024-06-26 13:30:00,224.99,225.02,224.67,224.83,30625.0,220.0096,220.039,219.6967,219.8532,30625.0
2024-06-26 14:00:00,224.8,225.03,224.17,224.38,49708.0,219.8238,220.0488,219.2078,219.4131,49708.0
2024-06-26 14:30:00,224.38,224.38,223.98,224.1,51088.0,219.4131,219.4131,219.022,219.1393,51088.0
2024-06-26 15:00:00,224.15,224.19,223.8,224.09,57492.0,219.1882,219.2274,218.846,219.1296,57492.0
2024-06-26 15:30:00,224.08,224.11,223.49,223.54,159954.0,219.1198,219.1491,218.5428,218.5917,159954.0
2024-06-27 09:30:00,224.58,225.22,223.14,224.05,81396.0,219.6087,220.2346,218.2006,219.0904,81396.0
2024-06-27 10:00:00,224.01,224.6,223.88,224.57,68311.0,219.0513,219.6283,218.9242,219.5989,68311.0
2024-06-27 10:30:00,224.6,225.33,224.55,224.85,61605.0,219.6283,220.3421,219.5794,219.8727,61605.0
2024-06-27 11:00:00,224.83,225.0,224.56,224.75,33877.0,219.8532,220.0194,219.5892,219.775,33877.0
2024-06-27 11:30:00,224.73,224.88,224.56,224.78,39655.0,219.7554,219.9021,219.5892,219.8043,39655.0
2024-06-27 12:00:00,224.79,224.9,224.5,224.55,39432.0,219.8141,219.9216,219.5305,219.5794,39432.0
2024-06-27 12:30:00,224.56,224.56,223.87,223.87,21582.0,219.5892,219.5892,218.9144,218.9144,21582.0
2024-06-27 13:00:00,223.84,224.15,223.79,224.11,41908.0,218.8851,219.1882,218.8362,219.1491,41908.0
2024-06-27 13:30:00,224.11,224.11,223.64,223.83,24540.0,219.1491,219.1491,218.6895,218.8753,24540.0
2024-06-27 14:00:00,223.71,223.74,223.14,223.15,54496.0,218.758,218.7873,218.2006,218.2104,54496.0
2024-06-27 14:30:00,223.16,223.47,222.78,223.37,67608.0,218.2202,218.5233,217.8486,218.4255,67608.0
2024-06-27 15:00:00,223.38,223.5,223.0,223.45,64578.0,218.4353,218.5526,218.0637,218.5037,64578.0
2024-06-27 15:30:00,223.43,224.06,223.27,223.63,139124.0,218.4842,219.1002,218.3277,218.6797,139124.0
2024-06-28 09:30:00,224.9,227.44,224.3,225.83,122425.0,219.9216,222.4054,219.3349,220.831,122425.0
2024-06-28 10:00:00,225.88,227.07,225.71,226.93,62202.0,220.8799,222.0436,220.7137,221.9067,62202.0
2024-06-28 10:30:00,226.96,227.17,226.33,226.45,87080.0,221.936,222.1414,221.32,221.4373,87080.0
2024-06-28 11:00:00,226.45,226.45,225.33,225.84,139032.0,221.4373,221.4373,220.3421,220.8408,139032.0
2024-06-28 11:30:00,225.77,226.37,225.71,226.12,53005.0,220.7724,221.3591,220.7137,221.1146,53005.0
2024-06-28 12:00:00,226.08,226.28,225.72,226.26,43117.0,221.0755,221.2711,220.7235,221.2515,43117.0
2024-06-28 12:30:00,226.26,226.78,226.23,226.69,37468.0,221.2515,221.76,221.2222,221.672,37468.0
2024-06-28 13:00:00,226.7,226.94,226.28,226.28,42296.0,221.6818,221.9165,221.2711,221.2711,42296.0
2024-06-28 13:30:00,226.29,226.36,225.92,226.0,38398.0,221.2809,221.3493,220.9191,220.9973,38398.0
2024-06-28 14:00:00,226.01,226.16,225.87,225.93,43845.0,221.0071,221.1537,220.8702,220.9288,43845.0
2024-06-28 14:30:00,225.88,226.1,225.65,225.79,46516.0,220.8799,221.0951,220.655,220.7919,46516.0
2024-06-28 15:00:00,225.78,225.94,225.51,225.93,72441.0,220.7822,220.9386,220.5181,220.9288,72441.0
2024-06-28 15:30:00,225.93,226.96,225.7,226.3,340538.0,220.9288,221.936,220.7039,221.2906,340538.0
2024-07-01 09:30:00,226.14,227.66,225.24,227.65,126941.0,221.1342,222.6205,220.2541,222.6108,126941.0
2024-07-01 10:00:00,227.61,227.88,225.87,225.98,114601.0,222.5716,222.8357,220.8702,220.9777,114601.0
2024-07-01 10:30:00,226.03,226.03,224.34,224.99,79854.0,221.0266,221.0266,219.374,220.0096,79854.0
2024-07-01 11:00:00,224.99,225.25,224.46,225.11,68129.0,220.0096,220.2639,219.4914,220.127,68129.0
2024-07-01 11:30:00,225.11,225.41,224.72,224.81,59459.0,220.127,220.4203,219.7456,219.8336,59459.0
2024-07-01 12:00:00,224.76,225.17,224.27,225.11,51670.0,219.7847,220.1857,219.3056,220.127,51670.0
2024-07-01 12:30:00,225.05,225.15,224.4,224.85,71383.0,220.0683,220.1661,219.4327,219.8727,71383.0
2024-07-01 13:00:00,224.77,224.85,224.33,224.34,42453.0,219.7945,219.8727,219.3643,219.374,42453.0
2024-07-01 13:30:00,224.3,225.08,224.3,224.81,37406.0,219.3349,220.0976,219.3349,219.8336,37406.0
2024-07-01 14:00:00,224.76,225.08,224.57,224.59,38125.0,219.7847,220.0976,219.5989,219.6185,38125.0
2024-07-01 14:30:00,224.61,224.82,224.54,224.7,39949.0,219.6381,219.8434,219.5696,219.7261,39949.0
2024-07-01 15:00:00,224.7,224.7,224.15,224.26,46120.0,219.7261,219.7261,219.1882,219.2958,46120.0
2024-07-01 15:30:00,224.23,225.05,224.19,224.73,147013.0,219.2665,220.0683,219.2274,219.7554,147013.0
2024-07-02 09:30:00,224.86,225.18,224.06,224.59,68807.0,219.8825,220.1954,219.1002,219.6185,68807.0
2024-07-02 10:00:00,224.76,225.12,224.44,224.95,69657.0,219.7847,220.1368,219.4718,219.9705,69657.0
2024-07-02 10:30:00,224.94,225.0,224.0,224.38,53952.0,219.9607,220.0194,219.0416,219.4131,53952.0
2024-07-02 11:00:00,224.38,224.83,224.21,224.68,35447.0,219.4131,219.8532,219.2469,219.7065,35447.0
2024-07-02 11:30:00,224.64,224.72,224.1,224.36,46996.0,219.6674,219.7456,219.1393,219.3936,46996.0
2024-07-02 12:00:00,224.33,224.4,223.99,223.99,58729.0,219.3643,219.4327,219.0318,219.0318,58729.0
2024-07-02 12:30:00,223.98,224.23,223.89,223.9,41101.0,219.022,219.2665,218.934,218.9438,41101.0
2024-07-02 13:00:00,223.88,224.13,223.82,223.97,42936.0,218.9242,219.1687,218.8655,219.0122,42936.0
2024-07-02 13:30:00,223.92,224.39,223.85,224.13,55177.0,218.9633,219.4229,218.8949,219.1687,55177.0
2024-07-02 14:00:00,224.1,224.41,224.1,224.18,36327.0,219.1393,219.4425,219.1393,219.2176,36327.0
2024-07-02 14:30:00,224.18,224.57,224.14,224.49,44157.0,219.2176,219.5989,219.1785,219.5207,44157.0
2024-07-02 15:00:00,224.47,224.76,224.35,224.74,44333.0,219.5012,219.7847,219.3838,219.7652,44333.0
2024-07-02 15:30:00,224.74,225.54,224.71,225.5,174351.0,219.7652,220.5475,219.7358,220.5084,174351.0
2024-07-03 09:30:00,225.96,227.3,225.01,227.03,101455.0,220.9582,222.2685,220.0292,222.0045,101455.0
2024-07-03 10:00:00,227.05,227.89,226.62,227.89,109806.0,222.024,222.8454,221.6036,222.8454,109806.0
2024-07-03 10:30:00,227.86,228.1,226.56,226.58,92108.0,222.8161,223.0508,221.5449,221.5644,92108.0
2024-07-03 11:00:00,226.65,227.05,226.25,226.25,55629.0,221.6329,222.024,221.2418,221.2418,55629.0
2024-07-03 11:30:00,226.3,226.73,226.11,226.22,69243.0,221.2906,221.7111,221.1048,221.2124,69243.0
2024-07-03 12:00:00,226.2,226.42,225.97,226.0,67370.0,221.1929,221.408,220.9679,220.9973,67370.0
2024-07-03 12:30:00,226.0,226.61,225.53,225.53,144248.0,220.9973,221.5938,220.5377,220.5377,144248.0
2024-07-05 09:30:00,225.16,226.68,223.53,224.11,87188.0,220.1759,221.6622,218.582,219.1491,87188.0
2024-07-05 10:00:00,223.85,224.09,222.82,223.12,63930.0,218.8949,219.1296,217.8877,218.181,63930.0
2024-07-05 10:30:00,223.17,224.3,223.15,224.28,39432.0,218.2299,219.3349,218.2104,219.3154,39432.0
2024-07-05 11:00:00,224.28,224.57,224.04,224.3,27754.0,219.3154,219.5989,219.0807,219.3349,27754.0
2024-07-05 11:30:00,224.36,224.43,224.16,224.41,23295.0,219.3936,219.462,219.198,219.4425,23295.0
2024-07-05 12:00:00,224.35,224.38,224.16,224.16,20594.0,219.3838,219.4131,219.198,219.198,20594.0
2024-07-05 12:30:00,224.2,224.33,224.06,224.25,21239.0,219.2371,219.3643,219.1002,219.286,21239.0
2024-07-05 13:00:00,224.25,224.53,224.14,224.49,26983.0,219.286,219.5598,219.1785,219.5207,26983.0
2024-07-05 13:30:00,224.51,225.02,224.5,225.02,23616.0,219.5403,220.039,219.5305,220.039,23616.0
2024-07-05 14:00:00,225.0,225.01,224.82,224.86,20381.0,220.0194,220.0292,219.8434,219.8825,20381.0
2024-07-05 14:30:00,224.89,225.24,224.86,224.88,36756.0,219.9119,220.2541,219.8825,219.9021,36756.0
2024-07-05 15:00:00,224.89,225.04,224.69,224.72,30763.0,219.9119,220.0585,219.7163,219.7456,30763.0
2024-07-05 15:30:00,224.72,225.18,224.71,225.12,170358.0,219.7456,220.1954,219.7358,220.1368,170358.0
2024-07-08 09:30:00,224.51,224.68,223.11,223.29,117993.0,219.5403,219.7065,218.1713,218.3473,117993.0
2024-07-08 10:00:00,223.39,223.81,222.89,223.03,80740.0,218.4451,218.8558,217.9561,218.093,80740.0
2024-07-08 10:30:00,223.18,223.49,223.03,223.41,41922.0,218.2397,218.5428,218.093,218.4646,41922.0
2024-07-08 11:00:00,223.37,223.49,222.94,223.07,44902.0,218.4255,218.5428,218.005,218.1321,44902.0
2024-07-08 11:30:00,223.01,223.01,222.56,222.66,50724.0,218.0735,218.0735,217.6334,217.7312,50724.0
2024-07-08 12:00:00,222.6,222.87,222.31,222.69,50359.0,217.6725,217.9366,217.389,217.7606,50359.0
2024-07-08 12:30:00,222.66,223.21,222.65,223.08,43862.0,217.7312,218.269,217.7214,218.1419,43862.0
2024-07-08 13:00:00,223.09,223.11,222.4,222.75,33429.0,218.1517,218.1713,217.477,217.8192,33429.0
2024-07-08 13:30:00,222.68,223.06,222.66,222.9,45845.0,217.7508,218.1224,217.7312,217.9659,45845.0
2024-07-08 14:00:00,222.91,222.91,222.52,222.61,32951.0,217.9757,217.9757,217.5943,217.6823,32951.0
2024-07-08 14:30:00,222.69,222.74,222.13,222.51,38772.0,217.7606,217.8094,217.213,217.5845,38772.0
2024-07-08 15:00:00,222.52,223.21,222.44,223.18,44492.0,217.5943,218.269,217.5161,218.2397,44492.0
2024-07-08 15:30:00,223.19,224.1,223.14,223.39,228539.0,218.2495,219.1393,218.2006,218.4451,228539.0
2024-07-09 09:30:00,222.28,222.91,221.26,222.08,77928.0,217.3596,217.9757,216.3622,217.1641,77928.0
2024-07-09 10:00:00,222.12,222.23,220.63,221.1,81985.0,217.2032,217.3107,215.7462,216.2058,81985.0
2024-07-09 10:30:00,221.05,221.8,220.99,221.15,43663.0,216.1569,216.8903,216.0982,216.2546,43663.0
2024-07-09 11:00:00,221.13,221.63,221.03,221.63,51065.0,216.2351,216.724,216.1373,216.724,51065.0
2024-07-09 11:30:00,221.63,221.94,221.53,221.81,33404.0,216.724,217.0272,216.6262,216.9,33404.0
2024-07-09 12:00:00,221.87,222.36,221.86,222.32,39374.0,216.9587,217.4379,216.9489,217.3987,39374.0
2024-07-09 12:30:00,222.31,222.79,222.11,222.41,43341.0,217.389,217.8583,217.1934,217.4868,43341.0
2024-07-09 13:00:00,222.42,222.6,222.18,222.29,32732.0,217.4965,217.6725,217.2618,217.3694,32732.0
2024-07-09 13:30:00,222.27,222.45,222.16,222.22,28398.0,217.3499,217.5259,217.2423,217.301,28398.0
2024-07-09 14:00:00,222.25,222.39,222.08,222.31,31521.0,217.3303,217.4672,217.1641,217.389,31521.0
2024-07-09 14:30:00,222.34,222.5,222.21,222.23,29090.0,217.4183,217.5748,217.2912,217.3107,29090.0
2024-07-09 15:00:00,222.21,222.21,221.95,222.13,35706.0,217.2912,217.2912,217.0369,217.213,35706.0
2024-07-09 15:30:00,222.15,222.23,221.69,221.8,162814.0,217.2325,217.3107,216.7827,216.8903,162814.0
2024-07-10 09:30:00,222.34,223.3,221.93,222.98,86151.0,217.4183,218.3571,217.0174,218.0441,86151.0
2024-07-10 10:00:00,222.97,223.51,222.9,222.91,55168.0,218.0344,218.5624,217.9659,217.9757,55168.0
2024-07-10 10:30:00,222.91,223.39,222.75,223.04,56976.0,217.9757,218.4451,217.8192,218.1028,56976.0
2024-07-10 11:00:00,223.02,223.5,223.01,223.13,53155.0,218.0832,218.5526,218.0735,218.1908,53155.0
2024-07-10 11:30:00,223.13,223.14,222.56,222.79,48975.0,218.1908,218.2006,217.6334,217.8583,48975.0
2024-07-10 12:00:00,222.83,223.07,222.76,222.92,62689.0,217.8975,218.1321,217.829,217.9855,62689.0
2024-07-10 12:30:00,222.92,223.03,222.72,222.91,67039.0,217.9855,218.093,217.7899,217.9757,67039.0
2024-07-10 13:00:00,222.93,222.95,222.59,222.65,55815.0,217.9952,218.0148,217.6628,217.7214,55815.0
2024-07-10 13:30:00,222.66,222.7,222.17,222.31,66241.0,217.7312,217.7703,217.2521,217.389,66241.0
2024-07-10 14:00:00,222.31,222.64,222.28,222.6,61715.0,217.389,217.7117,217.3596,217.6725,61715.0
2024-07-10 14:30:00,222.59,222.97,222.55,222.69,73322.0,217.6628,218.0344,217.6237,217.7606,73322.0
2024-07-10 15:00:00,222.77,222.91,222.72,222.85,56710.0,217.8388,217.9757,217.7899,217.917,56710.0
2024-07-10 15:30:00,222.85,224.53,222.75,224.31,175633.0,217.917,219.5598,217.8192,219.3447,175633.0
2024-07-11 09:30:00,224.85,226.27,224.25,225.83,57514.0,219.8727,221.2613,219.286,220.831,57514.0
2024-07-11 10:00:00,225.96,227.22,225.91,226.66,81657.0,220.9582,222.1903,220.9093,221.6427,81657.0
2024-07-11 10:30:00,226.69,227.82,226.61,227.82,39999.0,221.672,222.777,221.5938,222.777,39999.0
2024-07-11 11:00:00,227.92,228.31,227.77,228.1,45320.0,222.8748,223.2562,222.7281,223.0508,45320.0
2024-07-11 11:30:00,228.08,228.97,228.08,228.79,33725.0,223.0312,223.9015,223.0312,223.7255,33725.0
2024-07-11 12:00:00,228.73,228.73,228.08,228.23,24227.0,223.6669,223.6669,223.0312,223.1779,24227.0
2024-07-11 12:30:00,228.32,228.48,227.95,228.39,21709.0,223.2659,223.4224,222.9041,223.3344,21709.0
2024-07-11 13:00:00,228.42,228.55,227.72,227.82,41819.0,223.3637,223.4908,222.6792,222.777,41819.0
2024-07-11 13:30:00,227.81,228.06,227.65,227.98,37568.0,222.7672,223.0117,222.6108,222.9335,37568.0
2024-07-11 14:00:00,228.04,228.58,227.98,228.33,29780.0,222.9921,223.5202,222.9335,223.2757,29780.0
2024-07-11 14:30:00,228.38,228.71,228.33,228.4,45311.0,223.3246,223.6473,223.2757,223.3442,45311.0
2024-07-11 15:00:00,228.47,228.88,227.88,228.75,72128.0,223.4126,223.8135,222.8357,223.6864,72128.0
2024-07-11 15:30:00,228.73,228.91,228.48,228.73,188397.0,223.6669,223.8429,223.4224,223.6669,188397.0
2024-07-12 09:30:00,229.67,230.5,228.72,230.06,73553.0,224.586,225.3977,223.6571,224.9674,73553.0
2024-07-12 10:00:00,229.92,232.21,229.89,232.21,53642.0,224.8305,227.0698,224.8012,227.0698,53642.0
2024-07-12 10:30:00,232.2,232.33,231.73,232.24,91662.0,227.06,227.1872,226.6004,227.0992,91662.0
2024-07-12 11:00:00,232.29,232.43,231.69,232.24,73204.0,227.148,227.285,226.5613,227.0992,73204.0
2024-07-12 11:30:00,232.24,232.29,231.85,232.18,69297.0,227.0992,227.148,226.7178,227.0405,69297.0
2024-07-12 12:00:00,232.18,232.29,231.78,232.0,52933.0,227.0405,227.148,226.6493,226.8645,52933.0
2024-07-12 12:30:00,231.98,232.13,231.72,232.08,41514.0,226.8449,226.9916,226.5907,226.9427,41514.0
2024-07-12 13:00:00,232.03,232.17,231.75,231.93,32941.0,226.8938,227.0307,226.62,226.796,32941.0
2024-07-12 13:30:00,232.02,232.02,231.34,231.35,47868.0,226.884,226.884,226.2191,226.2289,47868.0
2024-07-12 14:00:00,231.29,231.6,231.11,231.26,42336.0,226.1702,226.4733,225.9942,226.1408,42336.0
2024-07-12 14:30:00,231.24,231.34,231.05,231.2,31358.0,226.1213,226.2191,225.9355,226.0822,31358.0
2024-07-12 15:00:00,231.19,231.74,231.08,231.74,46806.0,226.0724,226.6102,225.9648,226.6102,46806.0
2024-07-12 15:30:00,231.72,231.76,230.08,230.33,188626.0,226.5907,226.6298,224.987,225.2314,188626.0
2024-07-15 09:30:00,230.6,233.37,230.28,233.22,121019.0,225.4955,228.2041,225.1825,228.0575,121019.0
2024-07-15 10:00:00,233.24,234.65,233.18,234.54,148580.0,228.077,229.4558,228.0183,229.3482,148580.0
2024-07-15 10:30:00,234.55,235.27,234.46,234.93,102464.0,229.358,230.0621,229.27,229.7296,102464.0
2024-07-15 11:00:00,234.93,235.29,234.75,235.19,61970.0,229.7296,230.0816,229.5536,229.9839,61970.0
2024-07-15 11:30:00,235.18,236.41,235.11,236.03,92702.0,229.9741,231.1768,229.9056,230.8053,92702.0
2024-07-15 12:00:00,236.03,236.21,235.3,235.3,80429.0,230.8053,230.9813,230.0914,230.0914,80429.0
2024-07-15 12:30:00,235.28,235.5,234.89,235.41,80655.0,230.0719,230.287,229.6905,230.199,80655.0
2024-07-15 13:00:00,235.41,235.55,235.03,235.31,120799.0,230.199,230.3359,229.8274,230.1012,120799.0
2024-07-15 13:30:00,235.33,235.7,235.17,235.49,92203.0,230.1208,230.4826,229.9643,230.2772,92203.0
2024-07-15 14:00:00,235.49,236.12,235.45,236.07,48279.0,230.2772,230.8933,230.2381,230.8444,48279.0
2024-07-15 14:30:00,236.06,236.34,235.92,236.2,55701.0,230.8346,231.1084,230.6977,230.9715,55701.0
2024-07-15 15:00:00,236.18,236.45,235.96,236.3,45089.0,230.9519,231.216,230.7368,231.0693,45089.0
2024-07-15 15:30:00,236.31,236.33,235.71,235.99,227117.0,231.0791,231.0986,230.4923,230.7661,227117.0
2024-07-16 09:30:00,236.0,238.9,235.9,238.79,113988.0,230.7759,233.6117,230.6781,233.5042,113988.0
2024-07-16 10:00:00,238.79,240.3,238.73,240.02,231736.0,233.5042,234.9807,233.4455,234.7069,231736.0
2024-07-16 10:30:00,239.99,240.56,239.78,240.42,103578.0,234.6776,235.235,234.4723,235.0981,103578.0
2024-07-16 11:00:00,240.38,240.75,239.95,240.51,65175.0,235.059,235.4208,234.6385,235.1861,65175.0
2024-07-16 11:30:00,240.49,241.41,239.97,241.41,136913.0,235.1665,236.0662,234.658,236.0662,136913.0
2024-07-16 12:00:00,241.4,242.29,241.0,242.02,166129.0,236.0564,236.9267,235.6652,236.6627,166129.0
2024-07-16 12:30:00,242.0,242.77,241.99,242.73,77590.0,236.6431,237.3961,236.6333,237.357,77590.0
2024-07-16 13:00:00,242.69,242.71,242.13,242.32,93256.0,237.3178,237.3374,236.7702,236.956,93256.0
2024-07-16 13:30:00,242.29,243.2,242.23,242.88,122140.0,236.9267,237.8165,236.868,237.5036,122140.0
2024-07-16 14:00:00,242.92,243.1,242.56,243.1,172846.0,237.5427,237.7188,237.1907,237.7188,172846.0
2024-07-16 14:30:00,243.1,243.59,243.03,243.44,105039.0,237.7188,238.1979,237.6503,238.0512,105039.0
2024-07-16 15:00:00,243.44,243.58,243.0,243.46,92778.0,238.0512,238.1881,237.621,238.0708,92778.0
2024-07-16 15:30:00,243.46,243.82,242.98,243.08,336621.0,238.0708,238.4228,237.6014,237.6992,336621.0
2024-07-17 09:30:00,243.44,245.84,242.86,244.21,252896.0,238.0512,240.3981,237.4841,238.8042,252896.0
2024-07-17 10:00:00,244.21,246.06,243.57,245.49,215439.0,238.8042,240.6132,238.1784,240.0559,215439.0
2024-07-17 10:30:00,245.52,245.79,244.39,244.39,216881.0,240.0852,240.3492,238.9802,238.9802,216881.0
2024-07-17 11:00:00,244.31,244.55,243.05,243.24,69643.0,238.902,239.1367,237.6699,237.8557,69643.0
2024-07-17 11:30:00,243.16,243.99,242.76,243.89,55199.0,237.7774,238.5891,237.3863,238.4913,55199.0
2024-07-17 12:00:00,243.88,244.15,243.45,243.79,69383.0,238.4815,238.7455,238.061,238.3935,69383.0
2024-07-17 12:30:00,243.76,244.2,243.47,243.87,41070.0,238.3642,238.7944,238.0806,238.4717,41070.0
2024-07-17 13:00:00,243.94,244.15,243.75,244.06,39465.0,238.5402,238.7455,238.3544,238.6575,39465.0
2024-07-17 13:30:00,244.01,244.73,243.9,244.14,53320.0,238.6086,239.3127,238.5011,238.7357,53320.0
2024-07-17 14:00:00,244.14,244.21,243.75,244.11,85165.0,238.7357,238.8042,238.3544,238.7064,85165.0
2024-07-17 14:30:00,244.08,244.4,244.01,244.31,68252.0,238.6771,238.99,238.6086,238.902,68252.0
2024-07-17 15:00:00,244.3,244.36,243.59,243.87,112407.0,238.8922,238.9509,238.1979,238.4717,112407.0
2024-07-17 15:30:00,243.94,244.45,243.49,243.89,231863.0,238.5402,239.0389,238.1001,238.4913,231863.0
2024-07-18 09:30:00,242.64,244.11,242.18,243.75,116527.0,237.2689,238.7064,236.8191,238.3544,116527.0
2024-07-18 10:00:00,243.64,244.73,243.54,244.71,84208.0,238.2468,239.3127,238.149,239.2931,84208.0
2024-07-18 10:30:00,244.64,245.11,244.02,244.74,68668.0,239.2247,239.6843,238.6184,239.3225,68668.0
2024-07-18 11:00:00,244.76,245.87,244.76,245.62,67657.0,239.342,240.4274,239.342,240.183,67657.0
2024-07-18 11:30:00,245.66,245.79,244.65,244.78,73847.0,240.2221,240.3492,239.2345,239.3616,73847.0
2024-07-18 12:00:00,244.79,245.13,244.39,245.08,118606.0,239.3714,239.7038,238.9802,239.6549,118606.0
2024-07-18 12:30:00,245.08,245.08,244.29,244.74,69535.0,239.6549,239.6549,238.8824,239.3225,69535.0
2024-07-18 13:00:00,244.7,245.07,244.21,244.27,62176.0,239.2833,239.6452,238.8042,238.8629,62176.0
2024-07-18 13:30:00,244.29,244.75,244.1,244.25,59373.0,238.8824,239.3322,238.6966,238.8433,59373.0
2024-07-18 14:00:00,244.3,244.44,243.06,243.06,123497.0,238.8922,239.0291,237.6796,237.6796,123497.0
2024-07-18 14:30:00,243.06,243.67,242.95,243.4,90810.0,237.6796,238.2761,237.5721,238.0121,90810.0
2024-07-18 15:00:00,243.34,243.47,242.61,243.0,77344.0,237.9534,238.0806,237.2396,237.621,77344.0
2024-07-18 15:30:00,242.96,243.8,242.87,243.06,201926.0,237.5819,238.4033,237.4939,237.6796,201926.0
2024-07-19 09:30:00,244.8,244.8,241.5,242.46,209775.0,239.3811,239.3811,236.1542,237.0929,209775.0
2024-07-19 10:00:00,242.56,242.66,241.84,242.15,105809.0,237.1907,237.2885,236.4867,236.7898,105809.0
2024-07-19 10:30:00,242.18,242.71,241.88,241.91,102511.0,236.8191,237.3374,236.5258,236.5551,102511.0
2024-07-19 11:00:00,242.0,242.41,241.84,241.93,106631.0,236.6431,237.044,236.4867,236.5747,106631.0
2024-07-19 11:30:00,241.92,242.5,241.85,242.5,83807.0,236.5649,237.132,236.4964,237.132,83807.0
2024-07-19 12:00:00,242.53,243.02,242.41,242.56,85131.0,237.1614,237.6405,237.044,237.1907,85131.0
2024-07-19 12:30:00,242.56,242.66,242.08,242.23,93955.0,237.1907,237.2885,236.7213,236.868,93955.0
2024-07-19 13:00:00,242.23,242.68,242.21,242.52,65740.0,236.868,237.3081,236.8485,237.1516,65740.0
2024-07-19 13:30:00,242.55,242.82,242.39,242.64,87066.0,237.1809,237.445,237.0245,237.2689,87066.0
2024-07-19 14:00:00,242.62,242.76,242.47,242.63,61574.0,237.2494,237.3863,237.1027,237.2592,61574.0
2024-07-19 14:30:00,242.63,242.68,242.28,242.55,75374.0,237.2592,237.3081,236.9169,237.1809,75374.0
2024-07-19 15:00:00,242.57,242.69,242.28,242.32,120575.0,237.2005,237.3178,236.9169,236.956,120575.0
2024-07-19 15:30:00,242.34,242.74,242.05,242.29,359312.0,236.9756,237.3667,236.692,236.9267,359312.0
2024-07-22 09:30:00,242.78,243.27,241.07,241.45,163846.0,237.4058,237.885,235.7337,236.1053,163846.0
2024-07-22 10:00:00,241.43,241.71,240.86,241.51,207988.0,236.0857,236.3595,235.5283,236.164,207988.0
2024-07-22 10:30:00,241.61,242.7,241.46,242.7,67941.0,236.2617,237.3276,236.1151,237.3276,67941.0
2024-07-22 11:00:00,242.71,242.86,242.18,242.21,118314.0,237.3374,237.4841,236.8191,236.8485,118314.0
2024-07-22 11:30:00,242.16,242.16,241.37,241.46,73028.0,236.7996,236.7996,236.0271,236.1151,73028.0
2024-07-22 12:00:00,241.48,241.97,241.44,241.75,25203.0,236.1346,236.6138,236.0955,236.3986,25203.0
2024-07-22 12:30:00,241.71,242.0,241.32,241.99,29833.0,236.3595,236.6431,235.9782,236.6333,29833.0
2024-07-22 13:00:00,242.0,242.35,241.99,242.18,26983.0,236.6431,236.9854,236.6333,236.8191,26983.0
2024-07-22 13:30:00,242.18,242.76,242.11,242.72,27656.0,236.8191,237.3863,236.7507,237.3472,27656.0
2024-07-22 14:00:00,242.72,242.72,241.93,242.08,34596.0,237.3472,237.3472,236.5747,236.7213,34596.0
2024-07-22 14:30:00,242.03,242.47,242.02,242.29,41659.0,236.6724,237.1027,236.6627,236.9267,41659.0
2024-07-22 15:00:00,242.28,242.47,242.06,242.31,76085.0,236.9169,237.1027,236.7018,236.9462,76085.0
2024-07-22 15:30:00,242.33,243.37,242.33,243.27,182943.0,236.9658,237.9828,236.9658,237.885,182943.0
2024-07-23 09:30:00,242.23,242.87,241.85,242.0,101377.0,236.868,237.4939,236.4964,236.6431,101377.0
2024-07-23 10:00:00,241.95,242.91,241.82,242.62,72829.0,236.5942,237.533,236.4671,237.2494,72829.0
2024-07-23 10:30:00,242.58,242.79,241.92,242.19,89868.0,237.2103,237.4156,236.5649,236.8289,89868.0
2024-07-23 11:00:00,242.2,242.44,241.86,242.03,104461.0,236.8387,237.0734,236.5062,236.6724,104461.0
2024-07-23 11:30:00,242.06,242.08,240.83,241.21,97362.0,236.7018,236.7213,235.499,235.8706,97362.0
2024-07-23 12:00:00,241.3,241.55,240.79,241.0,117414.0,235.9586,236.2031,235.4599,235.6652,117414.0
2024-07-23 12:30:00,241.0,241.08,240.06,240.09,126447.0,235.6652,235.7435,234.7461,234.7754,126447.0
2024-07-23 13:00:00,240.08,240.23,239.84,240.07,65585.0,234.7656,234.9123,234.5309,234.7558,65585.0
2024-07-23 13:30:00,240.05,240.32,239.72,240.14,74617.0,234.7363,235.0003,234.4136,234.8243,74617.0
2024-07-23 14:00:00,240.12,240.4,240.0,240.01,65546.0,234.8047,235.0785,234.6874,234.6972,65546.0
2024-07-23 14:30:00,240.01,240.32,239.9,240.21,150486.0,234.6972,235.0003,234.5896,234.8927,150486.0
2024-07-23 15:00:00,240.2,240.25,239.99,240.06,77179.0,234.883,234.9318,234.6776,234.7461,77179.0
2024-07-23 15:30:00,240.05,240.52,239.29,239.6,301591.0,234.7363,235.1959,233.9931,234.2962,301591.0
2024-07-24 09:30:00,238.2,240.01,237.25,238.71,192185.0,232.9272,234.6972,231.9983,233.4259,192185.0
2024-07-24 10:00:00,238.82,239.14,236.98,237.7,97209.0,233.5335,233.8464,231.7342,232.4383,97209.0
2024-07-24 10:30:00,237.65,239.26,237.55,238.66,58198.0,232.3894,233.9638,232.2916,233.377,58198.0
2024-07-24 11:00:00,238.68,239.16,238.3,238.96,57595.0,233.3966,233.866,233.025,233.6704,57595.0
2024-07-24 11:30:00,238.96,240.09,238.95,239.92,114831.0,233.6704,234.7754,233.6606,234.6092,114831.0
2024-07-24 12:00:00,239.88,240.75,239.88,240.15,76132.0,234.57,235.4208,234.57,234.8341,76132.0
2024-07-24 12:30:00,240.15,240.38,239.46,239.59,70545.0,234.8341,235.059,234.1593,234.2865,70545.0
2024-07-24 13:00:00,239.65,240.02,239.4,239.47,45142.0,234.3451,234.7069,234.1007,234.1691,45142.0
2024-07-24 13:30:00,239.43,239.63,239.18,239.22,40443.0,234.13,234.3256,233.8855,233.9246,40443.0
2024-07-24 14:00:00,239.21,239.49,238.84,238.88,53913.0,233.9149,234.1887,233.5531,233.5922,53913.0
2024-07-24 14:30:00,238.89,238.99,238.21,238.69,85115.0,233.602,233.6997,232.937,233.4064,85115.0
2024-07-24 15:00:00,238.69,238.78,238.21,238.39,90533.0,233.4064,233.4944,232.937,233.113,90533.0
2024-07-24 15:30:00,238.37,238.78,236.84,237.5,426747.0,233.0935,233.4944,231.5973,232.2427,426747.0
2024-07-25 09:30:00,235.86,239.7,230.9,239.0,356527.0,230.639,234.394,225.7888,233.7095,356527.0
2024-07-25 10:00:00,239.0,239.0,235.05,235.05,128042.0,233.7095,233.7095,229.847,229.847,128042.0
2024-07-25 10:30:00,235.19,235.61,234.38,235.28,112873.0,229.9839,230.3946,229.1918,230.0719,112873.0
2024-07-25 11:00:00,235.46,236.88,234.96,236.39,119848.0,230.2479,231.6364,229.7589,231.1573,119848.0
2024-07-25 11:30:00,236.31,236.93,236.0,236.42,164860.0,231.0791,231.6853,230.7759,231.1866,164860.0
2024-07-25 12:00:00,236.5,237.9,236.48,237.71,80942.0,231.2649,232.6339,231.2453,232.4481,80942.0
2024-07-25 12:30:00,237.69,238.41,237.59,237.87,50848.0,232.4285,233.1326,232.3307,232.6045,50848.0
2024-07-25 13:00:00,237.94,238.72,237.93,238.03,71903.0,232.673,233.4357,232.6632,232.761,71903.0
2024-07-25 13:30:00,238.01,238.14,236.57,237.22,60107.0,232.7414,232.8686,231.3333,231.9689,60107.0
2024-07-25 14:00:00,237.17,237.19,235.86,235.98,60923.0,231.92,231.9396,230.639,230.7564,60923.0
2024-07-25 14:30:00,235.98,236.4,235.27,235.62,71175.0,230.7564,231.1671,230.0621,230.4043,71175.0
2024-07-25 15:00:00,235.67,236.51,235.29,236.43,67102.0,230.4532,231.2746,230.0816,231.1964,67102.0
2024-07-25 15:30:00,236.42,236.46,235.33,235.35,339576.0,231.1866,231.2257,230.1208,230.1403,339576.0
2024-07-26 09:30:00,237.22,241.33,235.89,240.96,163757.0,231.9689,235.9879,230.6684,235.6261,163757.0
2024-07-26 10:00:00,240.96,241.43,240.0,240.95,117810.0,235.6261,236.0857,234.6874,235.6164,117810.0
2024-07-26 10:30:00,240.98,241.05,239.57,240.3,143797.0,235.6457,235.7141,234.2669,234.9807,143797.0
2024-07-26 11:00:00,240.36,241.21,239.98,240.98,113378.0,235.0394,235.8706,234.6678,235.6457,113378.0
2024-07-26 11:30:00,241.0,241.31,240.49,240.85,65222.0,235.6652,235.9684,235.1665,235.5186,65222.0
2024-07-26 12:00:00,240.89,242.69,240.85,242.25,133455.0,235.5577,237.3178,235.5186,236.8876,133455.0
2024-07-26 12:30:00,242.25,243.11,241.8,242.89,57966.0,236.8876,237.7285,236.4475,237.5134,57966.0
2024-07-26 13:00:00,242.92,243.15,242.4,242.91,56095.0,237.5427,237.7677,237.0343,237.533,56095.0
2024-07-26 13:30:00,242.82,243.06,241.73,242.16,55786.0,237.445,237.6796,236.3791,236.7996,55786.0
2024-07-26 14:00:00,242.13,242.46,242.03,242.21,83403.0,236.7702,237.0929,236.6724,236.8485,83403.0
2024-07-26 14:30:00,242.16,242.18,240.77,240.81,63458.0,236.7996,236.8191,235.4403,235.4795,63458.0
2024-07-26 15:00:00,240.81,241.35,240.62,240.89,123654.0,235.4795,236.0075,235.2937,235.5577,123654.0
2024-07-26 15:30:00,240.85,240.94,239.8,240.36,274997.0,235.5186,235.6066,234.4918,235.0394,274997.0
2024-07-29 09:30:00,240.99,243.17,240.01,243.14,137937.0,235.6555,237.7872,234.6972,237.7579,137937.0
2024-07-29 10:00:00,243.1,243.89,242.95,242.95,117815.0,237.7188,238.4913,237.5721,237.5721,117815.0
2024-07-29 10:30:00,242.9,242.94,241.72,242.36,93824.0,237.5232,237.5623,236.3693,236.9951,93824.0
2024-07-29 11:00:00,242.4,242.7,241.73,242.54,65024.0,237.0343,237.3276,236.3791,237.1712,65024.0
2024-07-29 11:30:00,242.49,243.04,241.61,242.91,44621.0,237.1223,237.6601,236.2617,237.533,44621.0
2024-07-29 12:00:00,242.87,243.02,242.44,242.45,37680.0,237.4939,237.6405,237.0734,237.0831,37680.0
2024-07-29 12:30:00,242.52,242.79,241.9,242.33,39644.0,237.1516,237.4156,236.5453,236.9658,39644.0
2024-07-29 13:00:00,242.37,242.56,242.2,242.36,29482.0,237.0049,237.1907,236.8387,236.9951,29482.0
2024-07-29 13:30:00,242.28,242.5,242.11,242.38,33124.0,236.9169,237.132,236.7507,237.0147,33124.0
2024-07-29 14:00:00,242.37,242.39,241.82,242.06,50052.0,237.0049,237.0245,236.4671,236.7018,50052.0
2024-07-29 14:30:00,242.0,242.62,241.93,242.57,52130.0,236.6431,237.2494,236.5747,237.2005,52130.0
2024-07-29 15:00:00,242.57,242.86,242.51,242.66,71095.0,237.2005,237.4841,237.1418,237.2885,71095.0
2024-07-29 15:30:00,242.7,243.01,242.08,242.16,266895.0,237.3276,237.6308,236.7213,236.7996,266895.0
2024-07-30 09:30:00,243.15,247.26,242.81,246.5,124684.0,237.7677,241.7867,237.4352,241.0435,124684.0
2024-07-30 10:00:00,246.4,247.2,245.66,245.66,112637.0,240.9457,241.728,240.2221,240.2221,112637.0
2024-07-30 10:30:00,245.65,246.24,245.32,246.06,59877.0,240.2123,240.7893,239.8896,240.6132,59877.0
2024-07-30 11:00:00,246.05,246.14,245.31,245.32,45097.0,240.6035,240.6915,239.8798,239.8896,45097.0
2024-07-30 11:30:00,245.26,245.81,245.13,245.64,42176.0,239.8309,240.3688,239.7038,240.2025,42176.0
2024-07-30 12:00:00,245.79,245.8,245.22,245.62,27662.0,240.3492,240.359,239.7918,240.183,27662.0
2024-07-30 12:30:00,245.7,246.04,245.56,245.86,39742.0,240.2612,240.5937,240.1243,240.4177,39742.0
2024-07-30 13:00:00,245.87,246.31,245.62,245.8,39150.0,240.4274,240.8577,240.183,240.359,39150.0
2024-07-30 13:30:00,245.81,246.2,245.33,245.43,33711.0,240.3688,240.7501,239.8994,239.9972,33711.0
2024-07-30 14:00:00,245.41,245.65,245.28,245.51,17941.0,239.9776,240.2123,239.8505,240.0754,17941.0
2024-07-30 14:30:00,245.51,245.58,245.08,245.15,21317.0,240.0754,240.1439,239.6549,239.7234,21317.0
2024-07-30 15:00:00,245.13,245.61,245.03,245.47,58836.0,239.7038,240.1732,239.606,240.0363,58836.0
2024-07-30 15:30:00,245.43,246.63,245.22,245.4,211945.0,239.9972,241.1706,239.7918,239.9678,211945.0
2024-07-31 09:30:00,245.52,245.92,244.48,245.05,114436.0,240.0852,240.4763,239.0682,239.6256,114436.0
2024-07-31 10:00:00,245.17,246.63,245.11,246.25,100933.0,239.7429,241.1706,239.6843,240.799,100933.0
2024-07-31 10:30:00,246.22,246.89,245.75,246.54,55280.0,240.7697,241.4249,240.3101,241.0826,55280.0
2024-07-31 11:00:00,246.46,247.35,246.32,247.17,52494.0,241.0044,241.8747,240.8675,241.6987,52494.0
2024-07-31 11:30:00,247.23,247.57,246.8,247.26,35988.0,241.7573,242.0898,241.3369,241.7867,35988.0
2024-07-31 12:00:00,247.24,248.1,247.2,248.1,50150.0,241.7671,242.6081,241.728,242.6081,50150.0
2024-07-31 12:30:00,248.05,248.37,247.53,247.62,64951.0,242.5592,242.8721,242.0507,242.1387,64951.0
2024-07-31 13:00:00,247.52,247.77,247.02,247.18,33132.0,242.0409,242.2854,241.552,241.7084,33132.0
2024-07-31 13:30:00,247.13,247.77,246.76,247.77,35277.0,241.6596,242.2854,241.2977,242.2854,35277.0
2024-07-31 14:00:00,247.66,248.26,247.23,248.16,52219.0,242.1778,242.7645,241.7573,242.6668,52219.0
2024-07-31 14:30:00,248.17,249.18,248.16,248.83,62761.0,242.6765,243.6642,242.6668,243.3219,62761.0
2024-07-31 15:00:00,248.84,248.86,246.97,246.97,54962.0,243.3317,243.3513,241.5031,241.5031,54962.0
2024-07-31 15:30:00,246.95,247.88,246.59,246.67,198236.0,241.4835,242.393,241.1315,241.2097,198236.0
2024-08-01 09:30:00,247.37,249.34,246.9,248.21,67291.0,241.8942,243.8206,241.4346,242.7156,67291.0
2024-08-01 10:00:00,248.22,248.34,245.96,246.08,61515.0,242.7254,242.8428,240.5155,240.6328,61515.0
2024-08-01 10:30:00,245.96,246.18,244.28,244.33,110175.0,240.5155,240.7306,238.8726,238.9215,110175.0
2024-08-01 11:00:00,244.32,244.54,243.94,244.33,47489.0,238.9118,239.1269,238.5402,238.9215,47489.0
2024-08-01 11:30:00,244.38,244.74,244.24,244.47,54900.0,238.9704,239.3225,238.8335,239.0584,54900.0
2024-08-01 12:00:00,244.49,244.98,244.26,244.94,38653.0,239.078,239.5571,238.8531,239.518,38653.0
2024-08-01 12:30:00,244.95,245.16,244.7,245.08,55809.0,239.5278,239.7332,239.2833,239.6549,55809.0
2024-08-01 13:00:00,245.09,245.28,244.79,245.16,33624.0,239.6647,239.8505,239.3714,239.7332,33624.0
2024-08-01 13:30:00,245.08,245.36,244.88,245.13,42692.0,239.6549,239.9287,239.4594,239.7038,42692.0
2024-08-01 14:00:00,245.08,245.12,244.32,244.41,60984.0,239.6549,239.694,238.9118,238.9998,60984.0
2024-08-01 14:30:00,244.38,244.54,244.05,244.37,55682.0,238.9704,239.1269,238.6477,238.9606,55682.0
2024-08-01 15:00:00,244.37,244.84,244.07,244.7,55187.0,238.9606,239.4202,238.6673,239.2833,55187.0
2024-08-01 15:30:00,244.77,245.19,243.78,244.48,272681.0,239.3518,239.7625,238.3837,239.0682,272681.0
2024-08-02 09:30:00,243.53,243.9,238.56,239.62,201894.0,238.1392,238.5011,233.2793,234.3158,201894.0
2024-08-02 10:00:00,239.53,239.94,237.85,237.9,93543.0,234.2278,234.6287,232.585,232.6339,93543.0
2024-08-02 10:30:00,237.83,238.17,236.7,236.96,78125.0,232.5654,232.8979,231.4604,231.7147,78125.0
2024-08-02 11:00:00,237.03,237.03,235.7,236.02,47009.0,231.7831,231.7831,230.4826,230.7955,47009.0
2024-08-02 11:30:00,235.98,238.07,235.82,237.88,38348.0,230.7564,232.8001,230.5999,232.6143,38348.0
2024-08-02 12:00:00,237.86,239.5,237.75,239.5,44267.0,232.5948,234.1984,232.4872,234.1984,44267.0
2024-08-02 12:30:00,239.5,239.63,238.54,238.7,34718.0,234.1984,234.3256,233.2597,233.4162,34718.0
2024-08-02 13:00:00,238.63,238.64,237.71,238.04,51324.0,233.3477,233.3575,232.4481,232.7708,51324.0
2024-08-02 13:30:00,238.04,238.04,237.38,237.64,49029.0,232.7708,232.7708,232.1254,232.3796,49029.0
2024-08-02 14:00:00,237.54,238.5,237.39,238.43,83310.0,232.2818,233.2206,232.1352,233.1521,83310.0
2024-08-02 14:30:00,238.57,238.82,238.08,238.48,80275.0,233.289,233.5335,232.8099,233.201,80275.0
2024-08-02 15:00:00,238.53,239.36,238.5,239.28,45391.0,233.2499,234.0615,233.2206,233.9833,45391.0
2024-08-02 15:30:00,239.35,240.22,239.15,239.91,212209.0,234.0518,234.9025,233.8562,234.5994,212209.0
2024-08-05 09:30:00,237.01,237.97,231.26,231.44,257321.0,231.7636,232.7023,226.1408,226.3169,257321.0
2024-08-05 10:00:00,231.43,235.0,231.33,234.04,192522.0,226.3071,229.7981,226.2093,228.8593,192522.0
2024-08-05 10:30:00,234.11,235.13,233.71,234.4,57206.0,228.9278,229.9252,228.5366,229.2113,57206.0
2024-08-05 11:00:00,234.32,235.12,234.02,234.56,71231.0,229.1331,229.9154,228.8398,229.3678,71231.0
2024-08-05 11:30:00,234.46,236.14,234.43,236.14,36310.0,229.27,230.9128,229.2407,230.9128,36310.0
2024-08-05 12:00:00,236.15,236.67,236.02,236.3,41573.0,230.9226,231.4311,230.7955,231.0693,41573.0
2024-08-05 12:30:00,236.22,236.3,234.79,235.2,29514.0,230.9911,231.0693,229.5927,229.9936,29514.0
2024-08-05 13:00:00,235.2,235.34,234.34,235.03,71038.0,229.9936,230.1305,229.1527,229.8274,71038.0
2024-08-05 13:30:00,235.0,235.16,234.14,234.22,43824.0,229.7981,229.9545,228.9571,229.0353,43824.0
2024-08-05 14:00:00,234.1,235.15,233.89,235.14,45126.0,228.918,229.9447,228.7126,229.935,45126.0
2024-08-05 14:30:00,235.05,235.25,234.67,235.11,32874.0,229.847,230.0425,229.4754,229.9056,32874.0
2024-08-05 15:00:00,235.13,235.2,234.23,234.37,34308.0,229.9252,229.9936,229.0451,229.182,34308.0
2024-08-05 15:30:00,234.38,234.94,233.23,234.92,212370.0,229.1918,229.7394,228.0672,229.7198,212370.0
2024-08-06 09:30:00,235.38,240.13,234.73,239.47,178129.0,230.1696,234.8145,229.534,234.1691,178129.0
2024-08-06 10:00:00,239.3,240.4,239.18,239.67,63730.0,234.0029,235.0785,233.8855,234.3647,63730.0
2024-08-06 10:30:00,239.77,240.31,239.25,239.96,54756.0,234.4625,234.9905,233.954,234.6483,54756.0
2024-08-06 11:00:00,239.91,240.18,238.65,238.89,106057.0,234.5994,234.8634,233.3673,233.602,106057.0
2024-08-06 11:30:00,238.89,240.23,238.86,239.91,61756.0,233.602,234.9123,233.5726,234.5994,61756.0
2024-08-06 12:00:00,240.04,240.33,239.78,239.91,52453.0,234.7265,235.0101,234.4723,234.5994,52453.0
2024-08-06 12:30:00,240.03,240.73,239.72,240.33,27308.0,234.7167,235.4012,234.4136,235.0101,27308.0
2024-08-06 13:00:00,240.38,240.65,240.04,240.42,31725.0,235.059,235.323,234.7265,235.0981,31725.0
2024-08-06 13:30:00,240.53,241.45,240.32,240.81,105210.0,235.2056,236.1053,235.0003,235.4795,105210.0
2024-08-06 14:00:00,240.83,240.9,240.26,240.88,88892.0,235.499,235.5675,234.9416,235.5479,88892.0
2024-08-06 14:30:00,240.8,241.51,240.39,240.39,129616.0,235.4697,236.164,235.0687,235.0687,129616.0
2024-08-06 15:00:00,240.34,240.41,239.74,240.2,81781.0,235.0199,235.0883,234.4331,234.883,81781.0
2024-08-06 15:30:00,240.16,240.46,238.18,238.55,411570.0,234.8438,235.1372,232.9077,233.2695,411570.0
2024-08-07 09:30:00,239.85,241.79,239.01,241.77,126833.0,234.5407,236.4378,233.7193,236.4182,126833.0
2024-08-07 10:00:00,241.81,241.94,240.15,240.4,82561.0,236.4573,236.5844,234.8341,235.0785,82561.0
2024-08-07 10:30:00,240.45,241.18,240.19,241.01,71325.0,235.1274,235.8413,234.8732,235.675,71325.0
2024-08-07 11:00:00,241.09,241.35,240.87,241.32,45596.0,235.7533,236.0075,235.5381,235.9782,45596.0
2024-08-07 11:30:00,241.27,241.7,240.39,240.39,76612.0,235.9293,236.3498,235.0687,235.0687,76612.0
2024-08-07 12:00:00,240.31,240.92,239.79,240.86,57516.0,234.9905,235.587,234.482,235.5283,57516.0
2024-08-07 12:30:00,240.78,240.78,239.69,239.74,35906.0,235.4501,235.4501,234.3842,234.4331,35906.0
2024-08-07 13:00:00,239.7,239.9,238.95,239.63,68080.0,234.394,234.5896,233.6606,234.3256,68080.0
2024-08-07 13:30:00,239.67,240.3,238.72,238.88,71305.0,234.3647,234.9807,233.4357,233.5922,71305.0
2024-08-07 14:00:00,238.94,238.99,237.45,238.1,59567.0,233.6508,233.6997,232.1938,232.8294,59567.0
2024-08-07 14:30:00,238.13,238.13,237.14,237.26,75228.0,232.8588,232.8588,231.8907,232.008,75228.0
2024-08-07 15:00:00,237.34,238.13,237.22,238.06,68628.0,232.0863,232.8588,231.9689,232.7903,68628.0
2024-08-07 15:30:00,238.06,238.47,236.47,236.93,228118.0,232.7903,233.1912,231.2355,231.6853,228118.0
2024-08-08 09:30:00,237.24,240.12,236.9,239.56,69266.0,231.9885,234.8047,231.656,234.2571,69266.0
2024-08-08 10:00:00,239.95,240.29,239.03,240.25,28616.0,234.6385,234.971,233.7389,234.9318,28616.0
2024-08-08 10:30:00,240.16,240.48,239.63,240.31,18823.0,234.8438,235.1568,234.3256,234.9905,18823.0
2024-08-08 11:00:00,240.19,240.89,240.17,240.77,36374.0,234.8732,235.5577,234.8536,235.4403,36374.0
2024-08-08 11:30:00,240.68,240.68,239.98,240.28,31610.0,235.3523,235.3523,234.6678,234.9612,31610.0
2024-08-08 12:00:00,240.18,240.45,239.97,240.0,28397.0,234.8634,235.1274,234.658,234.6874,28397.0
2024-08-08 12:30:00,240.08,240.21,239.56,239.87,56403.0,234.7656,234.8927,234.2571,234.5603,56403.0
2024-08-08 13:00:00,239.86,240.14,239.21,240.14,43086.0,234.5505,234.8243,233.9149,234.8243,43086.0
2024-08-08 13:30:00,240.28,240.66,239.99,240.18,27172.0,234.9612,235.3328,234.6776,234.8634,27172.0
2024-08-08 14:00:00,240.06,240.2,239.74,239.95,32926.0,234.7461,234.883,234.4331,234.6385,32926.0
2024-08-08 14:30:00,239.97,240.19,239.58,240.18,26545.0,234.658,234.8732,234.2767,234.8634,26545.0
2024-08-08 15:00:00,240.05,240.52,239.84,239.94,39268.0,234.7363,235.1959,234.5309,234.6287,39268.0
2024-08-08 15:30:00,239.93,240.88,239.52,240.63,177601.0,234.6189,235.5479,234.218,235.3034,177601.0
2024-08-09 09:30:00,240.47,240.47,237.34,238.13,52799.0,235.147,235.147,232.0863,232.8588,52799.0
2024-08-09 10:00:00,238.16,238.73,237.33,237.97,82271.0,232.8881,233.4455,232.0765,232.7023,82271.0
2024-08-09 10:30:00,237.86,238.92,237.62,238.4,79370.0,232.5948,233.6313,232.3601,233.1228,79370.0
2024-08-09 11:00:00,238.55,238.55,237.69,237.79,48256.0,233.2695,233.2695,232.4285,232.5263,48256.0
2024-08-09 11:30:00,237.61,238.01,237.31,237.58,31241.0,232.3503,232.7414,232.0569,232.321,31241.0
2024-08-09 12:00:00,237.57,237.81,237.43,237.59,20446.0,232.3112,232.5459,232.1743,232.3307,20446.0
2024-08-09 12:30:00,237.63,237.71,237.36,237.66,30377.0,232.3698,232.4481,232.1058,232.3992,30377.0
2024-08-09 13:00:00,237.63,238.35,237.48,238.35,38963.0,232.3698,233.0739,232.2232,233.0739,38963.0
2024-08-09 13:30:00,238.35,238.72,237.86,237.96,24302.0,233.0739,233.4357,232.5948,232.6925,24302.0
2024-08-09 14:00:00,237.94,238.05,237.48,237.54,45958.0,232.673,232.7805,232.2232,232.2818,45958.0
2024-08-09 14:30:00,237.54,237.75,237.39,237.55,57680.0,232.2818,232.4872,232.1352,232.2916,57680.0
2024-08-09 15:00:00,237.58,237.71,237.31,237.41,69449.0,232.321,232.4481,232.0569,232.1547,69449.0
2024-08-09 15:30:00,237.42,237.71,236.95,237.47,213385.0,232.1645,232.4481,231.7049,232.2134,213385.0
2024-08-12 09:30:00,238.35,238.35,235.48,235.63,88213.0,233.0739,233.0739,230.2674,230.4141,88213.0
2024-08-12 10:00:00,235.65,236.51,235.45,236.33,74922.0,230.4337,231.2746,230.2381,231.0986,74922.0
2024-08-12 10:30:00,236.33,236.72,236.17,236.58,72299.0,231.0986,231.48,230.9422,231.3431,72299.0
2024-08-12 11:00:00,236.78,237.07,235.79,236.05,39746.0,231.5387,231.8222,230.5706,230.8248,39746.0
2024-08-12 11:30:00,236.04,236.78,235.86,236.72,40890.0,230.815,231.5387,230.639,231.48,40890.0
2024-08-12 12:00:00,236.76,237.01,236.38,236.52,33055.0,231.5191,231.7636,231.1475,231.2844,33055.0
2024-08-12 12:30:00,236.44,236.53,235.98,236.14,38656.0,231.2062,231.2942,230.7564,230.9128,38656.0
2024-08-12 13:00:00,236.02,236.24,235.48,235.81,24269.0,230.7955,231.0106,230.2674,230.5901,24269.0
2024-08-12 13:30:00,235.88,236.19,235.05,235.19,48355.0,230.6586,230.9617,229.847,229.9839,48355.0
2024-08-12 14:00:00,235.18,235.49,234.9,235.3,67836.0,229.9741,230.2772,229.7003,230.0914,67836.0
2024-08-12 14:30:00,235.29,235.83,235.1,235.58,40437.0,230.0816,230.6097,229.8958,230.3652,40437.0
2024-08-12 15:00:00,235.63,236.2,235.52,236.11,55520.0,230.4141,230.9715,230.3066,230.8835,55520.0
2024-08-12 15:30:00,236.13,236.9,235.86,236.8,240474.0,230.903,231.656,230.639,231.5582,240474.0
2024-08-13 09:30:00,238.03,239.0,236.15,237.31,123516.0,232.761,233.7095,230.9226,232.0569,123516.0
2024-08-13 10:00:00,237.26,237.29,235.3,235.64,93750.0,232.008,232.0374,230.0914,230.4239,93750.0
2024-08-13 10:30:00,235.72,235.87,235.23,235.75,48240.0,230.5021,230.6488,230.023,230.5315,48240.0
2024-08-13 11:00:00,235.67,236.2,235.58,235.71,29858.0,230.4532,230.9715,230.3652,230.4923,29858.0
2024-08-13 11:30:00,235.83,235.94,235.51,235.69,31166.0,230.6097,230.7173,230.2968,230.4728,31166.0
2024-08-13 12:00:00,235.7,236.57,235.6,236.24,32061.0,230.4826,231.3333,230.3848,231.0106,32061.0
2024-08-13 12:30:00,236.31,237.46,236.14,237.4,30957.0,231.0791,232.2036,230.9128,232.1449,30957.0
2024-08-13 13:00:00,237.4,237.4,236.83,236.83,29554.0,232.1449,232.1449,231.5876,231.5876,29554.0
2024-08-13 13:30:00,236.79,237.19,236.6,236.98,27362.0,231.5484,231.9396,231.3626,231.7342,27362.0
2024-08-13 14:00:00,237.0,237.18,236.56,236.84,46468.0,231.7538,231.9298,231.3235,231.5973,46468.0
2024-08-13 14:30:00,236.75,237.27,236.75,237.09,32149.0,231.5093,232.0178,231.5093,231.8418,32149.0
2024-08-13 15:00:00,237.09,237.35,236.7,236.96,46366.0,231.8418,232.096,231.4604,231.7147,46366.0
2024-08-13 15:30:00,236.94,237.33,236.6,237.28,138986.0,231.6951,232.0765,231.3626,232.0276,138986.0
2024-08-14 09:30:00,237.97,240.01,237.31,239.93,107001.0,232.7023,234.6972,232.0569,234.6189,107001.0
2024-08-14 10:00:00,239.98,240.03,239.06,239.21,75642.0,234.6678,234.7167,233.7682,233.9149,75642.0
2024-08-14 10:30:00,239.14,239.17,238.85,239.06,46057.0,233.8464,233.8758,233.5628,233.7682,46057.0
2024-08-14 11:00:00,239.05,239.47,238.98,239.43,45791.0,233.7584,234.1691,233.69,234.13,45791.0
2024-08-14 11:30:00,239.43,240.38,239.33,240.09,66841.0,234.13,235.059,234.0322,234.7754,66841.0
2024-08-14 12:00:00,240.09,240.72,239.9,240.08,50964.0,234.7754,235.3914,234.5896,234.7656,50964.0
2024-08-14 12:30:00,240.01,240.57,239.95,240.49,29631.0,234.6972,235.2448,234.6385,235.1665,29631.0
2024-08-14 13:00:00,240.43,240.88,240.19,240.69,43973.0,235.1079,235.5479,234.8732,235.3621,43973.0
2024-08-14 13:30:00,240.69,241.41,240.65,241.0,55052.0,235.3621,236.0662,235.323,235.6652,55052.0
2024-08-14 14:00:00,241.0,241.3,240.63,241.22,54016.0,235.6652,235.9586,235.3034,235.8804,54016.0
2024-08-14 14:30:00,241.3,241.95,241.18,241.9,58452.0,235.9586,236.5942,235.8413,236.5453,58452.0
2024-08-14 15:00:00,241.92,242.25,241.44,241.48,124596.0,236.5649,236.8876,236.0955,236.1346,124596.0
2024-08-14 15:30:00,241.48,241.61,241.01,241.08,287151.0,236.1346,236.2617,235.675,235.7435,287151.0
2024-08-15 09:30:00,243.93,245.27,243.47,243.7,119129.0,238.5304,239.8407,238.0806,238.3055,119129.0
2024-08-15 10:00:00,243.75,244.0,243.07,243.56,68209.0,238.3544,238.5988,237.6894,238.1686,68209.0
2024-08-15 10:30:00,243.62,243.63,242.75,243.11,55694.0,238.2273,238.237,237.3765,237.7285,55694.0
2024-08-15 11:00:00,243.15,243.82,243.07,243.76,70090.0,237.7677,238.4228,237.6894,238.3642,70090.0
2024-08-15 11:30:00,243.55,244.14,243.37,243.68,49478.0,238.1588,238.7357,237.9828,238.2859,49478.0
2024-08-15 12:00:00,243.68,244.12,243.68,243.95,56560.0,238.2859,238.7162,238.2859,238.5499,56560.0
2024-08-15 12:30:00,243.99,244.28,243.74,244.09,50002.0,238.5891,238.8726,238.3446,238.6868,50002.0
2024-08-15 13:00:00,244.08,244.24,243.92,244.24,29467.0,238.6771,238.8335,238.5206,238.8335,29467.0
2024-08-15 13:30:00,244.19,244.34,243.86,243.93,50427.0,238.7846,238.9313,238.4619,238.5304,50427.0
2024-08-15 14:00:00,243.92,244.08,243.71,243.86,48786.0,238.5206,238.6771,238.3153,238.4619,48786.0
2024-08-15 14:30:00,243.85,244.37,243.77,244.19,37709.0,238.4522,238.9606,238.3739,238.7846,37709.0
2024-08-15 15:00:00,244.13,244.24,243.96,244.07,57536.0,238.726,238.8335,238.5597,238.6673,57536.0
2024-08-15 15:30:00,244.12,244.21,243.12,243.92,349264.0,238.7162,238.8042,237.7383,238.5206,349264.0
2024-08-16 09:30:00,244.0,244.99,243.95,244.62,196882.0,238.5988,239.5669,238.5499,239.2051,196882.0
2024-08-16 10:00:00,244.53,244.89,243.75,244.03,89138.0,239.1171,239.4691,238.3544,238.6282,89138.0
2024-08-16 10:30:00,244.03,244.03,243.4,243.75,100370.0,238.6282,238.6282,238.0121,238.3544,100370.0
2024-08-16 11:00:00,243.76,244.52,243.72,244.52,57004.0,238.3642,239.1073,238.325,239.1073,57004.0
2024-08-16 11:30:00,244.47,245.11,244.29,244.96,58822.0,239.0584,239.6843,238.8824,239.5376,58822.0
2024-08-16 12:00:00,244.9,245.19,244.67,245.06,43165.0,239.4789,239.7625,239.254,239.6354,43165.0
2024-08-16 12:30:00,245.06,245.4,244.76,245.37,54653.0,239.6354,239.9678,239.342,239.9385,54653.0
2024-08-16 13:00:00,245.35,245.35,244.84,245.04,33016.0,239.919,239.919,239.4202,239.6158,33016.0
2024-08-16 13:30:00,244.99,245.1,244.78,245.1,39311.0,239.5669,239.6745,239.3616,239.6745,39311.0
2024-08-16 14:00:00,245.04,245.12,244.78,245.12,38330.0,239.6158,239.694,239.3616,239.694,38330.0
2024-08-16 14:30:00,245.09,245.15,244.86,245.15,35136.0,239.6647,239.7234,239.4398,239.7234,35136.0
2024-08-16 15:00:00,245.13,245.16,244.78,245.04,42960.0,239.7038,239.7332,239.3616,239.6158,42960.0
2024-08-16 15:30:00,245.0,245.18,244.39,244.51,200998.0,239.5767,239.7527,238.9802,239.0975,200998.0
2024-08-19 09:30:00,245.0,245.4,244.17,244.96,64052.0,239.5767,239.9678,238.7651,239.5376,64052.0
2024-08-19 10:00:00,244.92,245.31,244.76,244.93,55048.0,239.4985,239.8798,239.342,239.5083,55048.0
2024-08-19 10:30:00,244.91,245.52,244.63,245.49,27171.0,239.4887,240.0852,239.2149,240.0559,27171.0
2024-08-19 11:00:00,245.45,245.7,245.27,245.35,23626.0,240.0167,240.2612,239.8407,239.919,23626.0
2024-08-19 11:30:00,245.28,245.98,245.07,245.79,27378.0,239.8505,240.535,239.6452,240.3492,27378.0
2024-08-19 12:00:00,245.81,245.88,245.65,245.81,39086.0,240.3688,240.4372,240.2123,240.3688,39086.0
2024-08-19 12:30:00,245.81,245.84,245.55,245.73,53168.0,240.3688,240.3981,240.1145,240.2905,53168.0
2024-08-19 13:00:00,245.73,245.93,245.34,245.4,32427.0,240.2905,240.4861,239.9092,239.9678,32427.0
2024-08-19 13:30:00,245.41,245.9,245.27,245.81,37869.0,239.9776,240.4568,239.8407,240.3688,37869.0
2024-08-19 14:00:00,245.77,245.9,245.4,245.54,40893.0,240.3297,240.4568,239.9678,240.1047,40893.0
2024-08-19 14:30:00,245.45,246.18,245.35,246.17,47827.0,240.0167,240.7306,239.919,240.7208,47827.0
2024-08-19 15:00:00,246.14,246.35,245.64,246.21,98941.0,240.6915,240.8968,240.2025,240.7599,98941.0
2024-08-19 15:30:00,246.21,246.66,245.98,246.04,280603.0,240.7599,241.2,240.535,240.5937,280603.0
2024-08-20 09:30:00,246.07,246.68,245.31,246.25,86510.0,240.623,241.2195,239.8798,240.799,86510.0
2024-08-20 10:00:00,246.26,246.6,246.02,246.15,35191.0,240.8088,241.1413,240.5741,240.7012,35191.0
2024-08-20 10:30:00,246.15,246.6,246.15,246.34,36538.0,240.7012,241.1413,240.7012,240.887,36538.0
2024-08-20 11:00:00,246.18,246.52,245.94,246.1,69295.0,240.7306,241.0631,240.4959,240.6524,69295.0
2024-08-20 11:30:00,246.07,246.53,246.04,246.53,36368.0,240.623,241.0728,240.5937,241.0728,36368.0
2024-08-20 12:00:00,246.42,246.74,246.41,246.65,37868.0,240.9653,241.2782,240.9555,241.1902,37868.0
2024-08-20 12:30:00,246.58,246.9,246.49,246.88,24142.0,241.1217,241.4346,241.0337,241.4151,24142.0
2024-08-20 13:00:00,246.76,246.97,246.53,246.69,33484.0,241.2977,241.5031,241.0728,241.2293,33484.0
2024-08-20 13:30:00,246.69,246.76,246.39,246.67,61036.0,241.2293,241.2977,240.9359,241.2097,61036.0
2024-08-20 14:00:00,246.74,247.24,246.65,247.17,37280.0,241.2782,241.7671,241.1902,241.6987,37280.0
2024-08-20 14:30:00,247.23,247.24,246.97,247.03,52118.0,241.7573,241.7671,241.5031,241.5618,52118.0
2024-08-20 15:00:00,246.92,247.07,246.17,246.19,67115.0,241.4542,241.6009,240.7208,240.7404,67115.0
2024-08-20 15:30:00,246.19,246.79,246.08,246.53,147275.0,240.7404,241.3271,240.6328,241.0728,147275.0
2024-08-21 09:30:00,247.73,248.3,246.33,246.82,70640.0,242.2463,242.8037,240.8773,241.3564,70640.0
2024-08-21 10:00:00,246.8,246.9,245.97,246.46,33186.0,241.3369,241.4346,240.5252,241.0044,33186.0
2024-08-21 10:30:00,246.55,246.86,245.58,245.66,55864.0,241.0924,241.3955,240.1439,240.2221,55864.0
2024-08-21 11:00:00,245.66,246.36,245.66,246.2,42216.0,240.2221,240.9066,240.2221,240.7501,42216.0
2024-08-21 11:30:00,246.2,246.43,245.7,245.77,38169.0,240.7501,240.975,240.2612,240.3297,38169.0
2024-08-21 12:00:00,245.78,245.8,245.5,245.75,25915.0,240.3394,240.359,240.0656,240.3101,25915.0
2024-08-21 12:30:00,245.74,246.05,245.74,246.0,17123.0,240.3003,240.6035,240.3003,240.5546,17123.0
2024-08-21 13:00:00,245.97,246.15,245.73,245.73,13374.0,240.5252,240.7012,240.2905,240.2905,13374.0
2024-08-21 13:30:00,245.87,246.01,245.31,245.44,32994.0,240.4274,240.5643,239.8798,240.007,32994.0
2024-08-21 14:00:00,245.49,245.7,245.0,245.63,54634.0,240.0559,240.2612,239.5767,240.1928,54634.0
2024-08-21 14:30:00,245.63,246.1,245.56,245.83,39705.0,240.1928,240.6524,240.1243,240.3883,39705.0
2024-08-21 15:00:00,245.85,245.9,245.31,245.54,63169.0,240.4079,240.4568,239.8798,240.1047,63169.0
2024-08-21 15:30:00,245.53,245.88,245.16,245.63,153718.0,240.095,240.4372,239.7332,240.1928,153718.0
2024-08-22 09:30:00,246.03,247.0,244.76,245.28,81114.0,240.5839,241.5324,239.342,239.8505,81114.0
2024-08-22 10:00:00,245.28,245.38,244.42,244.42,28814.0,239.8505,239.9483,239.0095,239.0095,28814.0
2024-08-22 10:30:00,244.39,244.86,244.33,244.57,25252.0,238.9802,239.4398,238.9215,239.1562,25252.0
2024-08-22 11:00:00,244.67,244.67,243.55,243.82,31778.0,239.254,239.254,238.1588,238.4228,31778.0
2024-08-22 11:30:00,243.99,244.55,243.91,244.25,28844.0,238.5891,239.1367,238.5108,238.8433,28844.0
2024-08-22 12:00:00,244.24,244.41,244.0,244.18,19574.0,238.8335,238.9998,238.5988,238.7749,19574.0
2024-08-22 12:30:00,244.21,244.31,243.36,243.44,23199.0,238.8042,238.902,237.973,238.0512,23199.0
2024-08-22 13:00:00,243.46,243.65,243.02,243.3,27755.0,238.0708,238.2566,237.6405,237.9143,27755.0
2024-08-22 13:30:00,243.26,243.57,242.83,242.83,32200.0,237.8752,238.1784,237.4547,237.4547,32200.0
2024-08-22 14:00:00,242.96,243.92,242.92,243.86,22014.0,237.5819,238.5206,237.5427,238.4619,22014.0
2024-08-22 14:30:00,243.85,244.01,243.72,243.88,24633.0,238.4522,238.6086,238.325,238.4815,24633.0
2024-08-22 15:00:00,243.87,244.23,243.68,243.88,40026.0,238.4717,238.8237,238.2859,238.4815,40026.0
2024-08-22 15:30:00,243.92,244.5,243.48,244.5,182017.0,238.5206,239.0878,238.0903,239.0878,182017.0
2024-08-23 09:30:00,245.0,245.83,245.0,245.11,57556.0,239.5767,240.3883,239.5767,239.6843,57556.0
2024-08-23 10:00:00,245.45,246.05,244.84,245.6,105486.0,240.0167,240.6035,239.4202,240.1634,105486.0
2024-08-23 10:30:00,245.66,245.85,244.02,244.67,61532.0,240.2221,240.4079,238.6184,239.254,61532.0
2024-08-23 11:00:00,244.66,245.73,244.54,245.62,46922.0,239.2442,240.2905,239.1269,240.183,46922.0
2024-08-23 11:30:00,245.75,246.27,245.34,245.35,32094.0,240.3101,240.8186,239.9092,239.919,32094.0
2024-08-23 12:00:00,245.26,245.3,244.76,244.96,40601.0,239.8309,239.8701,239.342,239.5376,40601.0
2024-08-23 12:30:00,244.97,245.43,244.71,245.38,35030.0,239.5474,239.9972,239.2931,239.9483,35030.0
2024-08-23 13:00:00,245.25,245.47,245.15,245.47,16556.0,239.8212,240.0363,239.7234,240.0363,16556.0
2024-08-23 13:30:00,245.38,245.53,245.27,245.3,29212.0,239.9483,240.095,239.8407,239.8701,29212.0
2024-08-23 14:00:00,245.33,245.54,245.07,245.35,25103.0,239.8994,240.1047,239.6452,239.919,25103.0
2024-08-23 14:30:00,245.32,245.82,245.27,245.7,24337.0,239.8896,240.3786,239.8407,240.2612,24337.0
2024-08-23 15:00:00,245.81,246.49,245.68,246.41,54608.0,240.3688,241.0337,240.2417,240.9555,54608.0
2024-08-23 15:30:00,246.39,246.99,245.75,246.84,249219.0,240.9359,241.5227,240.3101,241.376,249219.0
2024-08-26 09:30:00,247.76,248.96,247.0,248.41,60969.0,242.2756,243.449,241.5324,242.9112,60969.0
2024-08-26 10:00:00,248.41,248.92,248.09,248.91,47078.0,242.9112,243.4099,242.5983,243.4002,47078.0
2024-08-26 10:30:00,248.91,249.55,248.38,248.65,45649.0,243.4002,244.026,242.8819,243.1459,45649.0
2024-08-26 11:00:00,248.65,248.71,247.42,247.5,58331.0,243.1459,243.2046,241.9431,242.0214,58331.0
2024-08-26 11:30:00,247.45,247.82,247.39,247.58,55376.0,241.9725,242.3343,241.9138,242.0996,55376.0
2024-08-26 12:00:00,247.45,248.39,247.41,248.39,16385.0,241.9725,242.8917,241.9334,242.8917,16385.0
2024-08-26 12:30:00,248.39,249.01,248.33,248.96,38617.0,242.8917,243.4979,242.833,243.449,38617.0
2024-08-26 13:00:00,248.97,249.14,248.59,248.67,29834.0,243.4588,243.6251,243.0872,243.1655,29834.0
2024-08-26 13:30:00,248.63,248.77,248.1,248.27,54413.0,243.1263,243.2633,242.6081,242.7743,54413.0
2024-08-26 14:00:00,248.27,248.48,248.12,248.48,34221.0,242.7743,242.9797,242.6276,242.9797,34221.0
2024-08-26 14:30:00,248.54,248.54,247.75,247.86,38721.0,243.0383,243.0383,242.2658,242.3734,38721.0
2024-08-26 15:00:00,247.78,247.83,247.39,247.48,47596.0,242.2952,242.3441,241.9138,242.0018,47596.0
2024-08-26 15:30:00,247.44,248.15,247.31,247.93,177166.0,241.9627,242.657,241.8356,242.4418,177166.0
2024-08-27 09:30:00,248.49,249.3,248.15,248.85,74481.0,242.9894,243.7815,242.657,243.3415,74481.0
2024-08-27 10:00:00,248.73,248.89,248.05,248.68,51844.0,243.2241,243.3806,242.5592,243.1752,51844.0
2024-08-27 10:30:00,248.67,249.39,248.59,249.09,37497.0,243.1655,243.8695,243.0872,243.5762,37497.0
2024-08-27 11:00:00,249.08,249.69,248.99,249.53,30700.0,243.5664,244.1629,243.4784,244.0064,30700.0
2024-08-27 11:30:00,249.47,249.72,249.17,249.6,42741.0,243.9478,244.1922,243.6544,244.0749,42741.0
2024-08-27 12:00:00,249.61,249.94,249.47,249.77,41442.0,244.0847,244.4074,243.9478,244.2411,41442.0
2024-08-27 12:30:00,249.77,250.18,249.51,249.94,51442.0,244.2411,244.642,243.9869,244.4074,51442.0
2024-08-27 13:00:00,250.0,250.39,249.92,250.37,30673.0,244.466,244.8474,244.3878,244.8278,30673.0
2024-08-27 13:30:00,250.38,250.43,249.98,250.03,37832.0,244.8376,244.8865,244.4465,244.4954,37832.0
2024-08-27 14:00:00,250.03,250.41,249.91,250.38,22006.0,244.4954,244.8669,244.378,244.8376,22006.0
2024-08-27 14:30:00,250.39,250.48,250.23,250.26,39560.0,244.8474,244.9354,244.6909,244.7203,39560.0
2024-08-27 15:00:00,250.29,250.38,250.05,250.26,63187.0,244.7496,244.8376,244.5149,244.7203,63187.0
2024-08-27 15:30:00,250.29,250.5,250.1,250.22,141646.0,244.7496,244.955,244.5638,244.6812,141646.0
2024-08-28 09:30:00,250.47,252.36,249.81,252.07,75365.0,244.9256,246.7738,244.2802,246.4902,75365.0
2024-08-28 10:00:00,252.11,252.73,251.86,252.36,59625.0,246.5293,247.1356,246.2849,246.7738,59625.0
2024-08-28 10:30:00,252.43,253.42,252.43,253.42,57643.0,246.8422,247.8103,246.8422,247.8103,57643.0
2024-08-28 11:00:00,253.34,254.35,253.1,254.34,123590.0,247.7321,248.7197,247.4974,248.71,123590.0
2024-08-28 11:30:00,254.39,254.39,253.14,253.56,118219.0,248.7588,248.7588,247.5365,247.9472,118219.0
2024-08-28 12:00:00,253.43,253.57,253.11,253.24,51464.0,247.8201,247.957,247.5072,247.6343,51464.0
2024-08-28 12:30:00,253.24,253.38,253.07,253.19,40019.0,247.6343,247.7712,247.4681,247.5854,40019.0
2024-08-28 13:00:00,253.25,253.27,251.87,252.0,64883.0,247.6441,247.6636,246.2946,246.4218,64883.0
2024-08-28 13:30:00,252.03,252.18,251.08,251.14,37875.0,246.4511,246.5978,245.5221,245.5808,37875.0
2024-08-28 14:00:00,251.21,251.67,250.87,250.88,32845.0,245.6492,246.0991,245.3168,245.3265,32845.0
2024-08-28 14:30:00,250.9,251.87,250.8,251.87,31808.0,245.3461,246.2946,245.2483,246.2946,31808.0
2024-08-28 15:00:00,251.87,252.22,251.26,251.99,85613.0,246.2946,246.6369,245.6981,246.412,85613.0
2024-08-28 15:30:00,252.0,253.23,251.98,252.48,272673.0,246.4218,247.6245,246.4022,246.8911,272673.0
2024-08-29 09:30:00,253.81,253.88,251.39,251.98,56757.0,248.1917,248.2601,245.8253,246.4022,56757.0
2024-08-29 10:00:00,252.19,254.32,252.09,254.28,55725.0,246.6075,248.6904,246.5098,248.6513,55725.0
2024-08-29 10:30:00,254.38,254.65,254.12,254.3,23523.0,248.7491,249.0131,248.4948,248.6708,23523.0
2024-08-29 11:00:00,254.43,254.5,253.38,253.46,41017.0,248.798,248.8664,247.7712,247.8494,41017.0
2024-08-29 11:30:00,253.49,253.69,253.23,253.67,28121.0,247.8788,248.0743,247.6245,248.0548,28121.0
2024-08-29 12:00:00,253.67,254.16,253.65,254.15,27937.0,248.0548,248.5339,248.0352,248.5242,27937.0
2024-08-29 12:30:00,254.15,254.52,254.08,254.46,24540.0,248.5242,248.886,248.4557,248.8273,24540.0
2024-08-29 13:00:00,254.4,254.5,254.18,254.18,19363.0,248.7686,248.8664,248.5535,248.5535,19363.0
2024-08-29 13:30:00,254.18,254.39,253.76,254.04,39966.0,248.5535,248.7588,248.1428,248.4166,39966.0
2024-08-29 14:00:00,253.99,254.53,253.84,254.09,27275.0,248.3677,248.8957,248.221,248.4655,27275.0
2024-08-29 14:30:00,254.16,254.16,252.8,253.39,25753.0,248.5339,248.5339,247.204,247.781,25753.0
2024-08-29 15:00:00,253.33,253.78,252.85,253.72,38915.0,247.7223,248.1623,247.2529,248.1037,38915.0
2024-08-29 15:30:00,253.78,253.92,252.9,253.21,120705.0,248.1623,248.2993,247.3018,247.605,120705.0
2024-08-30 09:30:00,251.92,254.13,251.92,253.43,77459.0,247.6325,249.8049,247.6325,249.1168,77459.0
2024-08-30 10:00:00,253.43,254.13,253.15,253.75,51598.0,249.1168,249.8049,248.8416,249.4314,51598.0
2024-08-30 10:30:00,253.7,253.75,253.25,253.32,24150.0,249.3822,249.4314,248.9399,249.0087,24150.0
2024-08-30 11:00:00,253.3,253.7,252.8,252.89,33976.0,248.989,249.3822,248.4975,248.586,33976.0
2024-08-30 11:30:00,252.86,252.97,252.27,252.74,29788.0,248.5565,248.6647,247.9766,248.4386,29788.0
2024-08-30 12:00:00,252.73,253.1,252.52,252.64,25440.0,248.4287,248.7924,248.2223,248.3403,25440.0
2024-08-30 12:30:00,252.64,253.06,252.46,253.04,36050.0,248.3403,248.7531,248.1633,248.7335,36050.0
2024-08-30 13:00:00,253.0,253.25,252.76,252.95,27080.0,248.6941,248.9399,248.4582,248.645,27080.0
2024-08-30 13:30:00,252.88,253.13,252.83,252.89,29864.0,248.5762,248.8219,248.527,248.586,29864.0
2024-08-30 14:00:00,252.89,253.63,252.85,253.51,17884.0,248.586,249.3134,248.5467,249.1955,17884.0
2024-08-30 14:30:00,253.39,253.92,253.38,253.84,21047.0,249.0775,249.5985,249.0677,249.5198,21047.0
2024-08-30 15:00:00,253.88,254.94,253.8,254.77,31712.0,249.5592,250.6011,249.4805,250.434,31712.0
2024-08-30 15:30:00,254.82,256.3,254.65,256.01,222020.0,250.4832,251.938,250.3161,251.6529,222020.0
2024-09-03 09:30:00,255.87,256.68,254.05,256.68,99478.0,251.5153,252.3115,249.7263,252.3115,99478.0
2024-09-03 10:00:00,256.82,256.84,254.42,255.05,68117.0,252.4491,252.4688,250.09,250.7093,68117.0
2024-09-03 10:30:00,255.05,256.07,254.88,256.01,47763.0,250.7093,251.7119,250.5421,251.6529,47763.0
2024-09-03 11:00:00,256.0,256.89,255.8,256.84,59950.0,251.6431,252.5179,251.4465,252.4688,59950.0
2024-09-03 11:30:00,256.91,256.95,256.2,256.26,33241.0,252.5376,252.5769,251.8397,251.8987,33241.0
2024-09-03 12:00:00,256.21,256.46,255.81,256.26,42374.0,251.8495,252.0953,251.4563,251.8987,42374.0
2024-09-03 12:30:00,256.23,256.38,255.85,255.96,38777.0,251.8692,252.0166,251.4956,251.6038,38777.0
2024-09-03 13:00:00,255.96,256.7,255.75,256.6,28300.0,251.6038,252.3312,251.3973,252.2329,28300.0
2024-09-03 13:30:00,256.59,256.6,255.96,256.39,27197.0,252.223,252.2329,251.6038,252.0264,27197.0
2024-09-03 14:00:00,256.34,256.6,256.01,256.35,30979.0,251.9773,252.2329,251.6529,251.9871,30979.0
2024-09-03 14:30:00,256.4,256.47,255.63,255.65,30043.0,252.0363,252.1051,251.2794,251.299,30043.0
2024-09-03 15:00:00,255.67,255.69,255.2,255.31,66838.0,251.3187,251.3384,250.8567,250.9648,66838.0
2024-09-03 15:30:00,255.34,255.52,254.16,255.27,268666.0,250.9943,251.1713,249.8344,250.9255,268666.0
2024-09-04 09:30:00,255.44,258.07,255.06,257.34,204165.0,251.0926,253.6779,250.7191,252.9603,204165.0
2024-09-04 10:00:00,257.54,257.54,255.18,255.29,93983.0,253.1569,253.1569,250.837,250.9452,93983.0
2024-09-04 10:30:00,255.31,255.51,254.71,255.12,117187.0,250.9648,251.1614,250.375,250.7781,117187.0
2024-09-04 11:00:00,255.05,255.88,254.64,255.52,93853.0,250.7093,251.5251,250.3062,251.1713,93853.0
2024-09-04 11:30:00,255.51,256.04,255.24,255.75,57034.0,251.1614,251.6824,250.896,251.3973,57034.0
2024-09-04 12:00:00,255.8,255.85,254.5,254.5,73547.0,251.4465,251.4956,250.1686,250.1686,73547.0
2024-09-04 12:30:00,254.5,254.81,254.39,254.5,49768.0,250.1686,250.4733,250.0605,250.1686,49768.0
2024-09-04 13:00:00,254.5,254.5,252.09,252.34,163144.0,250.1686,250.1686,247.7996,248.0454,163144.0
2024-09-04 13:30:00,252.26,253.15,252.26,252.73,61688.0,247.9667,248.8416,247.9667,248.4287,61688.0
2024-09-04 14:00:00,252.8,253.84,252.74,253.84,63759.0,248.4975,249.5198,248.4386,249.5198,63759.0
2024-09-04 14:30:00,253.79,254.18,253.59,253.77,86350.0,249.4707,249.8541,249.2741,249.451,86350.0
2024-09-04 15:00:00,253.78,255.26,253.69,254.95,104096.0,249.4609,250.9157,249.3724,250.611,104096.0
2024-09-04 15:30:00,254.83,255.94,254.74,255.6,217559.0,250.493,251.5841,250.4045,251.2499,217559.0
2024-09-05 09:30:00,255.8,256.11,252.76,254.04,154112.0,251.4465,251.7512,248.4582,249.7164,154112.0
2024-09-05 10:00:00,254.07,254.84,253.66,253.9,49831.0,249.7459,250.5028,249.3429,249.5788,49831.0
2024-09-05 10:30:00,254.0,254.46,253.27,253.34,86951.0,249.6771,250.1293,248.9595,249.0284,86951.0
2024-09-05 11:00:00,253.34,253.8,251.94,252.12,302604.0,249.0284,249.4805,247.6522,247.8291,302604.0
2024-09-05 11:30:00,252.04,252.29,250.1,250.26,89007.0,247.7505,247.9962,245.8435,246.0008,89007.0
2024-09-05 12:00:00,250.19,250.93,249.87,250.78,53309.0,245.932,246.6594,245.6174,246.5119,53309.0
2024-09-05 12:30:00,250.72,252.2,250.57,251.97,28960.0,246.4529,247.9078,246.3055,247.6817,28960.0
2024-09-05 13:00:00,251.95,252.11,251.27,251.53,25544.0,247.662,247.8193,246.9936,247.2492,25544.0
2024-09-05 13:30:00,251.61,252.85,251.46,252.39,30312.0,247.3278,248.5467,247.1804,248.0945,30312.0
2024-09-05 14:00:00,252.42,252.91,252.3,252.4,30163.0,248.124,248.6057,248.0061,248.1044,30163.0
2024-09-05 14:30:00,252.33,253.0,252.15,252.15,58894.0,248.0355,248.6941,247.8586,247.8586,58894.0
2024-09-05 15:00:00,252.14,252.32,251.64,251.9,33542.0,247.8488,248.0257,247.3573,247.6129,33542.0
2024-09-05 15:30:00,252.0,252.54,251.21,251.52,187113.0,247.7112,248.242,246.9346,247.2393,187113.0
2024-09-06 09:30:00,251.4,253.67,251.4,253.39,76634.0,247.1214,249.3527,247.1214,249.0775,76634.0
2024-09-06 10:00:00,253.38,253.56,251.6,251.6,62429.0,249.0677,249.2446,247.318,247.318,62429.0
2024-09-06 10:30:00,251.76,252.01,250.52,250.63,60653.0,247.4752,247.721,246.2564,246.3645,60653.0
2024-09-06 11:00:00,250.69,252.07,249.99,250.37,85261.0,246.4235,247.78,245.7354,246.1089,85261.0
2024-09-06 11:30:00,250.33,250.95,250.0,250.14,41359.0,246.0696,246.679,245.7452,245.8828,41359.0
2024-09-06 12:00:00,250.17,250.54,249.98,250.02,33720.0,245.9123,246.276,245.7255,245.7649,33720.0
2024-09-06 12:30:00,250.13,250.79,250.01,250.32,31249.0,245.873,246.5218,245.755,246.0598,31249.0
2024-09-06 13:00:00,250.25,250.77,250.04,250.26,28635.0,245.9909,246.5021,245.7845,246.0008,28635.0
2024-09-06 13:30:00,250.3,250.66,249.98,250.59,80181.0,246.0401,246.394,245.7255,246.3252,80181.0
2024-09-06 14:00:00,250.71,250.72,249.97,250.39,48253.0,246.4431,246.4529,245.7157,246.1286,48253.0
2024-09-06 14:30:00,250.34,250.54,250.0,250.5,47456.0,246.0794,246.276,245.7452,246.2367,47456.0
2024-09-06 15:00:00,250.5,251.04,250.44,250.66,171813.0,246.2367,246.7675,246.1777,246.394,171813.0
2024-09-06 15:30:00,250.62,250.63,249.24,249.54,180680.0,246.3546,246.3645,244.9981,245.293,180680.0
2024-09-09 09:30:00,250.71,251.08,249.82,250.57,149419.0,246.4431,246.8068,245.5683,246.3055,149419.0
2024-09-09 10:00:00,250.6,251.43,250.41,251.1,118226.0,246.335,247.1509,246.1482,246.8265,118226.0
2024-09-09 10:30:00,251.08,251.65,250.68,250.99,91204.0,246.8068,247.3671,246.4136,246.7184,91204.0
2024-09-09 11:00:00,250.93,250.98,249.99,250.76,46373.0,246.6594,246.7085,245.7354,246.4923,46373.0
2024-09-09 11:30:00,250.76,251.94,250.76,251.26,63390.0,246.4923,247.6522,246.4923,246.9838,63390.0
2024-09-09 12:00:00,251.27,251.37,251.09,251.29,60850.0,246.9936,247.0919,246.8166,247.0132,60850.0
2024-09-09 12:30:00,251.26,251.88,251.19,251.71,36848.0,246.9838,247.5932,246.9149,247.4261,36848.0
2024-09-09 13:00:00,251.71,251.71,251.42,251.55,26630.0,247.4261,247.4261,247.141,247.2688,26630.0
2024-09-09 13:30:00,251.53,251.9,251.36,251.7,34035.0,247.2492,247.6129,247.0821,247.4163,34035.0
2024-09-09 14:00:00,251.7,252.0,251.16,251.8,28971.0,247.4163,247.7112,246.8855,247.5146,28971.0
2024-09-09 14:30:00,251.74,252.14,251.54,251.88,36481.0,247.4556,247.8488,247.259,247.5932,36481.0
2024-09-09 15:00:00,251.82,251.91,251.18,251.41,71107.0,247.5342,247.6227,246.9051,247.1312,71107.0
2024-09-09 15:30:00,251.41,251.78,250.81,251.11,219641.0,247.1312,247.4949,246.5414,246.8363,219641.0
2024-09-10 09:30:00,251.85,251.85,250.15,251.45,89183.0,247.5637,247.5637,245.8926,247.1705,89183.0
2024-09-10 10:00:00,251.4,251.4,249.62,250.22,54722.0,247.1214,247.1214,245.3717,245.9615,54722.0
2024-09-10 10:30:00,250.22,251.91,249.79,251.78,121988.0,245.9615,247.6227,245.5388,247.4949,121988.0
2024-09-10 11:00:00,251.72,251.85,251.49,251.77,39820.0,247.4359,247.5637,247.2098,247.4851,39820.0
2024-09-10 11:30:00,251.77,251.95,251.46,251.46,66914.0,247.4851,247.662,247.1804,247.1804,66914.0
2024-09-10 12:00:00,251.48,251.53,250.83,250.89,19734.0,247.2,247.2492,246.5611,246.6201,19734.0
2024-09-10 12:30:00,250.88,251.03,250.46,250.79,14353.0,246.6102,246.7577,246.1974,246.5218,14353.0
2024-09-10 13:00:00,250.79,251.54,250.77,251.47,48802.0,246.5218,247.259,246.5021,247.1902,48802.0
2024-09-10 13:30:00,251.54,251.77,251.31,251.35,33265.0,247.259,247.4851,247.0329,247.0722,33265.0
2024-09-10 14:00:00,251.39,251.48,251.06,251.47,25657.0,247.1115,247.2,246.7872,247.1902,25657.0
2024-09-10 14:30:00,251.53,252.28,251.48,252.21,51469.0,247.2492,247.9864,247.2,247.9176,51469.0
2024-09-10 15:00:00,252.25,252.39,251.96,252.23,57331.0,247.9569,248.0945,247.6718,247.9372,57331.0
2024-09-10 15:30:00,252.19,252.62,251.92,252.58,256926.0,247.8979,248.3206,247.6325,248.2813,256926.0
2024-09-11 09:30:00,250.64,251.5,245.63,245.68,214333.0,246.3743,247.2197,241.4496,241.4987,214333.0
2024-09-11 10:00:00,245.7,245.82,243.58,243.64,163413.0,241.5184,241.6363,239.4345,239.4934,163413.0
2024-09-11 10:30:00,243.59,244.46,243.43,244.29,56129.0,239.4443,240.2995,239.287,240.1324,56129.0
2024-09-11 11:00:00,244.38,245.33,244.37,244.64,85248.0,240.2208,241.1547,240.211,240.4764,85248.0
2024-09-11 11:30:00,244.82,245.2,244.2,244.84,56277.0,240.6534,241.0269,240.0439,240.673,56277.0
2024-09-11 12:00:00,244.9,245.52,244.63,245.21,47623.0,240.732,241.3414,240.4666,241.0367,47623.0
2024-09-11 12:30:00,245.25,245.67,244.84,245.62,44149.0,241.076,241.4889,240.673,241.4397,44149.0
2024-09-11 13:00:00,245.63,247.33,245.63,247.23,61459.0,241.4496,243.1206,241.4496,243.0223,61459.0
2024-09-11 13:30:00,247.13,247.66,246.43,246.65,49168.0,242.924,243.445,242.236,242.4522,49168.0
2024-09-11 14:00:00,246.73,247.01,246.27,246.38,59186.0,242.5309,242.8061,242.0787,242.1868,59186.0
2024-09-11 14:30:00,246.34,247.64,246.24,246.93,41141.0,242.1475,243.4254,242.0492,242.7274,41141.0
2024-09-11 15:00:00,246.89,247.54,246.76,247.36,48409.0,242.6881,243.3271,242.5603,243.1501,48409.0
2024-09-11 15:30:00,247.37,247.85,246.48,247.43,251792.0,243.16,243.6318,242.2851,243.2189,251792.0
2024-09-12 09:30:00,247.92,249.52,245.68,245.96,102948.0,243.7006,245.2734,241.4987,241.774,102948.0
2024-09-12 10:00:00,245.76,247.26,245.64,246.87,77326.0,241.5774,243.0518,241.4594,242.6685,77326.0
2024-09-12 10:30:00,246.95,247.28,246.54,246.81,36050.0,242.7471,243.0715,242.3441,242.6095,36050.0
2024-09-12 11:00:00,246.76,247.35,246.68,247.07,36334.0,242.5603,243.1403,242.4817,242.8651,36334.0
2024-09-12 11:30:00,247.07,247.62,246.98,247.07,31922.0,242.8651,243.4057,242.7766,242.8651,31922.0
2024-09-12 12:00:00,247.16,247.42,247.01,247.01,44138.0,242.9535,243.2091,242.8061,242.8061,44138.0
2024-09-12 12:30:00,247.0,247.24,245.41,247.12,66934.0,242.7963,243.0322,241.2333,242.9142,66934.0
2024-09-12 13:00:00,247.03,247.58,246.85,247.53,45274.0,242.8257,243.3664,242.6488,243.3172,45274.0
2024-09-12 13:30:00,247.56,248.21,247.31,247.96,42837.0,243.3467,243.9857,243.101,243.7399,42837.0
2024-09-12 14:00:00,247.93,248.18,247.57,248.06,32365.0,243.7104,243.9562,243.3566,243.8382,32365.0
2024-09-12 14:30:00,248.01,248.41,247.55,248.33,36105.0,243.7891,244.1823,243.3369,244.1036,36105.0
2024-09-12 15:00:00,248.34,248.73,248.21,248.62,40686.0,244.1135,244.4968,243.9857,244.3887,40686.0
2024-09-12 15:30:00,248.58,249.25,248.46,248.94,242269.0,244.3494,245.008,244.2314,244.7032,242269.0
2024-09-13 09:30:00,249.94,251.21,249.63,251.07,97134.0,245.6862,246.9346,245.3815,246.797,97134.0
2024-09-13 10:00:00,251.06,252.0,250.49,251.49,72538.0,246.7872,247.7112,246.2269,247.2098,72538.0
2024-09-13 10:30:00,251.54,251.78,250.79,251.01,110760.0,247.259,247.4949,246.5218,246.738,110760.0
2024-09-13 11:00:00,251.01,251.23,249.67,249.67,84110.0,246.738,246.9543,245.4208,245.4208,84110.0
2024-09-13 11:30:00,249.64,251.18,249.62,251.13,74638.0,245.3913,246.9051,245.3717,246.856,74638.0
2024-09-13 12:00:00,251.17,251.24,250.19,250.29,63586.0,246.8953,246.9641,245.932,246.0303,63586.0
2024-09-13 12:30:00,250.24,250.3,248.94,249.16,37259.0,245.9811,246.0401,244.7032,244.9195,37259.0
2024-09-13 13:00:00,249.2,249.58,249.09,249.49,39024.0,244.9588,245.3323,244.8507,245.2439,39024.0
2024-09-13 13:30:00,249.55,249.68,249.16,249.19,62849.0,245.3029,245.4306,244.9195,244.949,62849.0
2024-09-13 14:00:00,249.09,249.42,248.75,249.0,52390.0,244.8507,245.1751,244.5165,244.7622,52390.0
2024-09-13 14:30:00,248.93,249.3,248.78,249.05,81072.0,244.6934,245.0571,244.546,244.8114,81072.0
2024-09-13 15:00:00,249.0,249.36,248.55,249.14,42611.0,244.7622,245.1161,244.3199,244.8998,42611.0
2024-09-13 15:30:00,249.15,249.73,248.8,249.0,256000.0,244.9097,245.4798,244.5656,244.7622,256000.0
2024-09-16 09:30:00,250.88,253.59,249.48,252.38,115600.0,246.6102,249.2741,245.2341,248.0847,115600.0
2024-09-16 10:00:00,252.35,252.35,250.9,250.9,20361.0,248.0552,248.0552,246.6299,246.6299,20361.0
2024-09-16 10:30:00,250.82,251.34,250.56,251.23,28625.0,246.5512,247.0624,246.2957,246.9543,28625.0
2024-09-16 11:00:00,251.19,251.53,250.46,250.46,20765.0,246.9149,247.2492,246.1974,246.1974,20765.0
2024-09-16 11:30:00,250.44,251.1,250.32,250.98,20815.0,246.1777,246.8265,246.0598,246.7085,20815.0
2024-09-16 12:00:00,250.96,251.57,250.67,251.57,21918.0,246.6889,247.2885,246.4038,247.2885,21918.0
2024-09-16 12:30:00,251.58,251.89,251.37,251.7,32475.0,247.2983,247.603,247.0919,247.4163,32475.0
2024-09-16 13:00:00,251.71,252.13,251.67,252.0,24037.0,247.4261,247.8389,247.3868,247.7112,24037.0
2024-09-16 13:30:00,252.02,252.31,251.82,251.94,30452.0,247.7308,248.0159,247.5342,247.6522,30452.0
2024-09-16 14:00:00,252.01,252.32,251.87,252.0,38823.0,247.721,248.0257,247.5834,247.7112,38823.0
2024-09-16 14:30:00,252.05,252.39,251.93,252.24,26357.0,247.7603,248.0945,247.6424,247.9471,26357.0
2024-09-16 15:00:00,252.23,252.26,251.44,251.53,40116.0,247.9372,247.9667,247.1607,247.2492,40116.0
2024-09-16 15:30:00,251.62,252.52,251.59,252.45,191234.0,247.3376,248.2223,247.3081,248.1535,191234.0
2024-09-17 09:30:00,253.27,254.0,253.0,253.37,51465.0,248.9595,249.6771,248.6941,249.0578,51465.0
2024-09-17 10:00:00,253.37,255.06,253.29,254.59,65687.0,249.0578,250.7191,248.9792,250.2571,65687.0
2024-09-17 10:30:00,254.65,255.05,254.31,254.5,30259.0,250.3161,250.7093,249.9818,250.1686,30259.0
2024-09-17 11:00:00,254.5,254.98,254.36,254.41,33619.0,250.1686,250.6404,250.031,250.0801,33619.0
2024-09-17 11:30:00,254.41,254.65,254.11,254.39,48117.0,250.0801,250.3161,249.7853,250.0605,48117.0
2024-09-17 12:00:00,254.4,255.01,254.24,254.84,34297.0,250.0703,250.6699,249.913,250.5028,34297.0
2024-09-17 12:30:00,254.84,254.85,253.3,253.49,31693.0,250.5028,250.5127,248.989,249.1758,31693.0
2024-09-17 13:00:00,253.51,254.06,253.3,254.06,11341.0,249.1955,249.7361,248.989,249.7361,11341.0
2024-09-17 13:30:00,253.95,254.26,253.45,254.08,16967.0,249.628,249.9327,249.1365,249.7558,16967.0
2024-09-17 14:00:00,253.99,254.37,253.95,254.27,15930.0,249.6673,250.0408,249.628,249.9425,15930.0
2024-09-17 14:30:00,254.27,254.36,253.54,253.84,17950.0,249.9425,250.031,249.225,249.5198,17950.0
2024-09-17 15:00:00,253.84,253.92,253.26,253.53,28934.0,249.5198,249.5985,248.9497,249.2151,28934.0
2024-09-17 15:30:00,253.49,253.65,253.05,253.55,116547.0,249.1758,249.3331,248.7433,249.2348,116547.0
2024-09-18 09:30:00,254.01,254.56,252.88,252.95,78136.0,249.687,250.2276,248.5762,248.645,78136.0
2024-09-18 10:00:00,252.89,253.17,252.33,252.8,48036.0,248.586,248.8612,248.0355,248.4975,48036.0
2024-09-18 10:30:00,252.6,252.73,251.51,252.29,53633.0,248.301,248.4287,247.2295,247.9962,53633.0
2024-09-18 11:00:00,252.18,252.47,251.61,251.87,39388.0,247.8881,248.1732,247.3278,247.5834,39388.0
2024-09-18 11:30:00,251.87,252.21,251.62,251.68,23541.0,247.5834,247.9176,247.3376,247.3966,23541.0
2024-09-18 12:00:00,251.69,251.69,251.15,251.16,47917.0,247.4064,247.4064,246.8756,246.8855,47917.0
2024-09-18 12:30:00,251.23,251.57,251.15,251.34,24368.0,246.9543,247.2885,246.8756,247.0624,24368.0
2024-09-18 13:00:00,251.38,251.45,250.91,251.17,21421.0,247.1017,247.1705,246.6397,246.8953,21421.0
2024-09-18 13:30:00,251.15,251.37,250.99,251.22,17860.0,246.8756,247.0919,246.7184,246.9444,17860.0
2024-09-18 14:00:00,250.89,253.16,250.78,252.76,85201.0,246.6201,248.8514,246.5119,248.4582,85201.0
2024-09-18 14:30:00,252.87,253.36,251.84,251.9,53616.0,248.5664,249.048,247.5539,247.6129,53616.0
2024-09-18 15:00:00,251.82,252.87,251.58,252.14,57544.0,247.5342,248.5664,247.2983,247.8488,57544.0
2024-09-18 15:30:00,252.52,252.67,250.53,251.11,155223.0,248.2223,248.3698,246.2662,246.8363,155223.0
2024-09-19 09:30:00,250.0,254.01,248.95,250.94,331245.0,245.7452,249.687,244.7131,246.6692,331245.0
2024-09-19 10:00:00,250.92,251.24,248.49,249.67,142096.0,246.6495,246.9641,244.2609,245.4208,142096.0
2024-09-19 10:30:00,249.7,250.05,246.31,246.5,149544.0,245.4503,245.7943,242.118,242.3048,149544.0
2024-09-19 11:00:00,246.54,248.3,246.05,247.39,160820.0,242.3441,244.0741,241.8624,243.1796,160820.0
2024-09-19 11:30:00,247.48,248.91,246.88,247.84,106581.0,243.2681,244.6738,242.6783,243.622,106581.0
2024-09-19 12:00:00,247.88,248.52,247.72,248.26,45969.0,243.6613,244.2904,243.504,244.0348,45969.0
2024-09-19 12:30:00,248.32,248.49,247.32,247.6,45089.0,244.0938,244.2609,243.1108,243.386,45089.0
2024-09-19 13:00:00,247.54,248.51,247.5,248.14,54404.0,243.3271,244.2806,243.2877,243.9169,54404.0
2024-09-19 13:30:00,248.14,248.61,248.07,248.26,96190.0,243.9169,244.3789,243.848,244.0348,96190.0
2024-09-19 14:00:00,248.25,248.97,248.23,248.67,81917.0,244.025,244.7327,244.0053,244.4378,81917.0
2024-09-19 14:30:00,248.7,248.78,248.28,248.53,52387.0,244.4673,244.546,244.0545,244.3002,52387.0
2024-09-19 15:00:00,248.56,248.82,248.23,248.27,110059.0,244.3297,244.5853,244.0053,244.0446,110059.0
2024-09-19 15:30:00,248.2,248.61,247.69,248.42,274878.0,243.9758,244.3789,243.4745,244.1921,274878.0
2024-09-20 09:30:00,243.48,244.73,242.54,242.93,683669.0,239.3362,240.5649,238.4122,238.7955,683669.0
2024-09-20 10:00:00,242.93,243.77,242.59,243.58,199793.0,238.7955,239.6212,238.4613,239.4345,199793.0
2024-09-20 10:30:00,243.61,244.31,243.26,243.41,96830.0,239.464,240.152,239.1199,239.2674,96830.0
2024-09-20 11:00:00,243.35,244.12,243.35,244.06,99608.0,239.2084,239.9653,239.2084,239.9063,99608.0
2024-09-20 11:30:00,244.02,244.15,243.88,244.06,113748.0,239.867,239.9948,239.7294,239.9063,113748.0
2024-09-20 12:00:00,244.01,244.05,243.55,243.75,53240.0,239.8571,239.8965,239.405,239.6016,53240.0
2024-09-20 12:30:00,243.75,244.55,243.7,244.13,62176.0,239.6016,240.388,239.5524,239.9751,62176.0
2024-09-20 13:00:00,244.13,244.15,243.62,243.68,73639.0,239.9751,239.9948,239.4738,239.5328,73639.0
2024-09-20 13:30:00,243.69,243.98,243.5,243.61,75807.0,239.5426,239.8277,239.3558,239.464,75807.0
2024-09-20 14:00:00,243.55,243.75,242.84,242.96,70781.0,239.405,239.6016,238.7071,238.825,70781.0
2024-09-20 14:30:00,242.96,243.33,242.86,243.19,98531.0,238.825,239.1887,238.7267,239.0511,98531.0
2024-09-20 15:00:00,243.19,243.56,242.84,243.28,99725.0,239.0511,239.4148,238.7071,239.1396,99725.0
2024-09-20 15:30:00,243.28,245.62,243.26,245.28,1060117.0,239.1396,241.4397,239.1199,241.1055,1060117.0
2024-09-23 09:30:00,245.09,245.36,243.11,243.55,245470.0,240.9188,241.1842,238.9725,239.405,245470.0
2024-09-23 10:00:00,243.55,244.33,243.45,243.91,111493.0,239.405,240.1717,239.3067,239.7588,111493.0
2024-09-23 10:30:00,243.87,244.13,243.45,243.88,144135.0,239.7195,239.9751,239.3067,239.7294,144135.0
2024-09-23 11:00:00,243.86,243.93,243.2,243.71,118834.0,239.7097,239.7785,239.0609,239.5623,118834.0
2024-09-23 11:30:00,243.67,243.99,243.12,243.21,54650.0,239.5229,239.8375,238.9823,239.0708,54650.0
2024-09-23 12:00:00,243.13,243.85,242.86,243.85,69363.0,238.9921,239.6999,238.7267,239.6999,69363.0
2024-09-23 12:30:00,243.85,244.19,243.77,243.93,76086.0,239.6999,240.0341,239.6212,239.7785,76086.0
2024-09-23 13:00:00,243.97,244.31,243.88,244.1,53246.0,239.8178,240.152,239.7294,239.9456,53246.0
2024-09-23 13:30:00,244.1,244.15,243.87,244.03,56910.0,239.9456,239.9948,239.7195,239.8768,56910.0
2024-09-23 14:00:00,244.03,244.12,243.74,243.85,66093.0,239.8768,239.9653,239.5917,239.6999,66093.0
2024-09-23 14:30:00,243.9,244.08,243.82,244.0,55056.0,239.749,239.926,239.6704,239.8473,55056.0
2024-09-23 15:00:00,243.99,244.49,243.87,244.08,101194.0,239.8375,240.329,239.7195,239.926,101194.0
2024-09-23 15:30:00,244.11,244.34,243.63,244.0,297388.0,239.9554,240.1815,239.4836,239.8473,297388.0
2024-09-24 09:30:00,243.19,245.18,241.56,245.03,188671.0,239.0511,241.0072,237.4488,240.8598,188671.0
2024-09-24 10:00:00,244.91,246.29,244.75,245.66,140889.0,240.7418,242.0983,240.5846,241.4791,140889.0
2024-09-24 10:30:00,245.7,246.86,245.69,246.6,178387.0,241.5184,242.6586,241.5086,242.4031,178387.0
2024-09-24 11:00:00,246.57,247.48,246.42,247.19,110362.0,242.3736,243.2681,242.2261,242.983,110362.0
2024-09-24 11:30:00,247.19,247.38,246.61,246.92,107264.0,242.983,243.1698,242.4129,242.7176,107264.0
2024-09-24 12:00:00,246.92,247.03,246.34,246.79,97042.0,242.7176,242.8257,242.1475,242.5898,97042.0
2024-09-24 12:30:00,246.79,247.58,246.69,247.15,69262.0,242.5898,243.3664,242.4915,242.9437,69262.0
2024-09-24 13:00:00,247.1,247.88,247.04,247.53,58649.0,242.8946,243.6613,242.8356,243.3172,58649.0
2024-09-24 13:30:00,247.63,247.63,247.36,247.53,50465.0,243.4155,243.4155,243.1501,243.3172,50465.0
2024-09-24 14:00:00,247.5,247.78,247.22,247.71,51386.0,243.2877,243.563,243.0125,243.4942,51386.0
2024-09-24 14:30:00,247.73,248.31,247.54,248.0,61261.0,243.5138,244.084,243.3271,243.7792,61261.0
2024-09-24 15:00:00,247.94,248.29,247.45,248.21,77196.0,243.7203,244.0643,243.2386,243.9857,77196.0
2024-09-24 15:30:00,248.21,249.03,247.49,248.97,314845.0,243.9857,244.7917,243.2779,244.7327,314845.0
2024-09-25 09:30:00,247.54,249.29,247.16,248.48,153372.0,243.3271,245.0473,242.9535,244.2511,153372.0
2024-09-25 10:00:00,248.45,248.62,247.25,247.65,95623.0,244.2216,244.3887,243.042,243.4352,95623.0
2024-09-25 10:30:00,247.51,247.59,245.81,245.98,69283.0,243.2976,243.3762,241.6265,241.7936,69283.0
2024-09-25 11:00:00,246.04,246.85,245.98,246.54,64492.0,241.8526,242.6488,241.7936,242.3441,64492.0
2024-09-25 11:30:00,246.54,246.65,245.89,246.12,50588.0,242.3441,242.4522,241.7051,241.9312,50588.0
2024-09-25 12:00:00,246.11,246.33,245.77,246.24,45384.0,241.9214,242.1377,241.5872,242.0492,45384.0
2024-09-25 12:30:00,246.19,246.28,245.6,246.05,54630.0,242.0,242.0885,241.4201,241.8624,54630.0
2024-09-25 13:00:00,246.04,246.1,245.46,245.59,48747.0,241.8526,241.9116,241.2825,241.4103,48747.0
2024-09-25 13:30:00,245.63,245.78,245.07,245.68,64910.0,241.4496,241.597,240.8991,241.4987,64910.0
2024-09-25 14:00:00,245.72,245.79,245.21,245.57,57297.0,241.538,241.6069,241.0367,241.3906,57297.0
2024-09-25 14:30:00,245.57,246.02,245.56,245.88,83802.0,241.3906,241.8329,241.3808,241.6953,83802.0
2024-09-25 15:00:00,245.87,246.31,245.81,246.02,65277.0,241.6855,242.118,241.6265,241.8329,65277.0
2024-09-25 15:30:00,246.0,246.27,245.29,245.56,275413.0,241.8133,242.0787,241.1154,241.3808,275413.0
2024-09-26 09:30:00,247.0,248.3,245.54,245.75,168405.0,242.7963,244.0741,241.3611,241.5675,168405.0
2024-09-26 10:00:00,245.62,246.62,245.0,245.16,121868.0,241.4397,242.4227,240.8303,240.9876,121868.0
2024-09-26 10:30:00,245.28,246.86,245.28,246.32,38190.0,241.1055,242.6586,241.1055,242.1278,38190.0
2024-09-26 11:00:00,246.43,246.5,245.33,245.43,53279.0,242.236,242.3048,241.1547,241.253,53279.0
2024-09-26 11:30:00,245.36,245.57,244.56,245.09,45446.0,241.1842,241.3906,240.3978,240.9188,45446.0
2024-09-26 12:00:00,245.13,245.14,244.17,244.25,54116.0,240.9581,240.9679,240.0144,240.0931,54116.0
2024-09-26 12:30:00,244.2,244.2,243.51,243.76,63801.0,240.0439,240.0439,239.3657,239.6114,63801.0
2024-09-26 13:00:00,243.76,244.27,243.34,244.0,87303.0,239.6114,240.1127,239.1985,239.8473,87303.0
2024-09-26 13:30:00,244.03,244.44,243.88,244.2,50645.0,239.8768,240.2798,239.7294,240.0439,50645.0
2024-09-26 14:00:00,244.19,244.45,244.01,244.01,45461.0,240.0341,240.2897,239.8571,239.8571,45461.0
2024-09-26 14:30:00,244.0,244.15,243.58,243.59,66135.0,239.8473,239.9948,239.4345,239.4443,66135.0
2024-09-26 15:00:00,243.64,243.72,242.62,242.74,105685.0,239.4934,239.5721,238.4908,238.6088,105685.0
2024-09-26 15:30:00,242.77,243.47,242.35,243.21,306258.0,238.6382,239.3263,238.2254,239.0708,306258.0
2024-09-27 09:30:00,244.68,246.2,244.33,245.55,147324.0,240.5157,242.0099,240.1717,241.3709,147324.0
2024-09-27 10:00:00,245.38,247.07,245.13,246.75,33485.0,241.2038,242.8651,240.9581,242.5505,33485.0
2024-09-27 10:30:00,246.84,247.4,246.8,246.98,35934.0,242.639,243.1894,242.5997,242.7766,35934.0
2024-09-27 11:00:00,247.02,247.49,246.91,247.48,42982.0,242.8159,243.2779,242.7078,243.2681,42982.0
2024-09-27 11:30:00,247.39,247.41,245.95,245.95,53955.0,243.1796,243.1993,241.7641,241.7641,53955.0
2024-09-27 12:00:00,245.94,246.07,245.34,245.36,45190.0,241.7543,241.8821,241.1645,241.1842,45190.0
2024-09-27 12:30:00,245.32,245.5,245.04,245.08,33769.0,241.1448,241.3218,240.8696,240.9089,33769.0
2024-09-27 13:00:00,245.11,245.16,244.5,244.87,44511.0,240.9384,240.9876,240.3388,240.7025,44511.0
2024-09-27 13:30:00,244.88,245.26,244.39,245.09,68872.0,240.7123,241.0859,240.2307,240.9188,68872.0
2024-09-27 14:00:00,245.02,245.13,244.73,244.79,20264.0,240.85,240.9581,240.5649,240.6239,20264.0
2024-09-27 14:30:00,244.76,245.05,244.47,244.97,86556.0,240.5944,240.8794,240.3093,240.8008,86556.0
2024-09-27 15:00:00,244.92,245.01,244.31,244.31,71733.0,240.7517,240.8401,240.152,240.152,71733.0
2024-09-27 15:30:00,244.31,244.58,243.94,244.14,194182.0,240.152,240.4174,239.7883,239.9849,194182.0
2024-09-30 09:30:00,245.0,247.01,244.84,246.18,141125.0,240.8303,242.8061,240.673,241.9902,141125.0
2024-09-30 10:00:00,246.18,246.58,245.63,245.67,75704.0,241.9902,242.3834,241.4496,241.4889,75704.0
2024-09-30 10:30:00,245.79,246.73,245.72,246.19,63382.0,241.6069,242.5309,241.538,242.0,63382.0
2024-09-30 11:00:00,246.23,246.54,245.32,245.36,60382.0,242.0394,242.3441,241.1448,241.1842,60382.0
2024-09-30 11:30:00,245.29,245.46,244.79,244.92,38625.0,241.1154,241.2825,240.6239,240.7517,38625.0
2024-09-30 12:00:00,244.93,245.7,244.87,245.36,34577.0,240.7615,241.5184,240.7025,241.1842,34577.0
2024-09-30 12:30:00,245.43,245.48,245.12,245.23,26274.0,241.253,241.3021,240.9483,241.0564,26274.0
2024-09-30 13:00:00,245.17,245.39,244.89,245.05,32199.0,240.9974,241.2137,240.7222,240.8794,32199.0
2024-09-30 13:30:00,245.12,245.32,244.77,244.81,39166.0,240.9483,241.1448,240.6042,240.6435,39166.0
2024-09-30 14:00:00,244.89,244.89,243.66,244.21,75027.0,240.7222,240.7222,239.5131,240.0537,75027.0
2024-09-30 14:30:00,244.21,244.39,243.67,243.88,82399.0,240.0537,240.2307,239.5229,239.7294,82399.0
2024-09-30 15:00:00,243.83,244.51,243.46,244.21,85765.0,239.6802,240.3486,239.3165,240.0537,85765.0
2024-09-30 15:30:00,244.2,246.61,244.2,246.36,332562.0,240.0439,242.4129,240.0439,242.1671,332562.0
2024-10-01 09:30:00,246.17,246.63,244.26,245.03,113136.0,241.9804,242.4326,240.1029,240.8598,113136.0
2024-10-01 10:00:00,244.89,245.04,243.66,244.4,63428.0,240.7222,240.8696,239.5131,240.2405,63428.0
2024-10-01 10:30:00,244.54,245.05,244.07,244.45,58730.0,240.3781,240.8794,239.9161,240.2897,58730.0
2024-10-01 11:00:00,244.5,245.22,244.14,245.07,48527.0,240.3388,241.0466,239.9849,240.8991,48527.0
2024-10-01 11:30:00,245.11,245.9,245.11,245.68,63734.0,240.9384,241.715,240.9384,241.4987,63734.0
2024-10-01 12:00:00,245.68,246.11,245.5,245.65,27434.0,241.4987,241.9214,241.3218,241.4692,27434.0
2024-10-01 12:30:00,245.62,246.05,245.19,245.81,30747.0,241.4397,241.8624,241.0171,241.6265,30747.0
2024-10-01 13:00:00,245.72,245.72,245.01,245.2,26588.0,241.538,241.538,240.8401,241.0269,26588.0
2024-10-01 13:30:00,245.32,246.02,245.17,245.99,25551.0,241.1448,241.8329,240.9974,241.8034,25551.0
2024-10-01 14:00:00,246.02,246.96,246.02,246.91,61927.0,241.8329,242.7569,241.8329,242.7078,61927.0
2024-10-01 14:30:00,246.99,247.35,246.87,246.97,64844.0,242.7864,243.1403,242.6685,242.7668,64844.0
2024-10-01 15:00:00,246.88,246.95,246.25,246.5,48985.0,242.6783,242.7471,242.059,242.3048,48985.0
2024-10-01 15:30:00,246.49,246.49,245.3,245.55,166285.0,242.2949,242.2949,241.1252,241.3709,166285.0
2024-10-02 09:30:00,245.05,246.19,243.7,244.6,81177.0,240.8794,242.0,239.5524,240.4371,81177.0
2024-10-02 10:00:00,244.55,244.71,243.38,243.73,46083.0,240.388,240.5452,239.2379,239.5819,46083.0
2024-10-02 10:30:00,243.52,244.43,243.43,243.62,42448.0,239.3755,240.27,239.287,239.4738,42448.0
2024-10-02 11:00:00,243.54,244.17,243.47,244.17,31252.0,239.3951,240.0144,239.3263,240.0144,31252.0
2024-10-02 11:30:00,244.25,244.49,243.63,243.74,23517.0,240.0931,240.329,239.4836,239.5917,23517.0
2024-10-02 12:00:00,243.72,243.76,243.03,243.31,29701.0,239.5721,239.6114,238.8938,239.1691,29701.0
2024-10-02 12:30:00,243.4,243.4,242.94,243.08,30089.0,239.2575,239.2575,238.8054,238.943,30089.0
2024-10-02 13:00:00,243.08,243.27,242.84,243.02,32816.0,238.943,239.1297,238.7071,238.884,32816.0
2024-10-02 13:30:00,243.03,243.59,242.78,243.31,57865.0,238.8938,239.4443,238.6481,239.1691,57865.0
2024-10-02 14:00:00,243.28,243.5,242.61,242.73,41128.0,239.1396,239.3558,238.481,238.5989,41128.0
2024-10-02 14:30:00,242.73,242.99,242.62,242.98,55935.0,238.5989,238.8545,238.4908,238.8447,55935.0
2024-10-02 15:00:00,242.9,242.95,242.36,242.41,61983.0,238.766,238.8152,238.2352,238.2844,61983.0
2024-10-02 15:30:00,242.39,243.5,242.21,243.42,237714.0,238.2647,239.3558,238.0878,239.2772,237714.0
2024-10-03 09:30:00,242.43,243.0,239.6,240.34,58827.0,238.304,238.8643,235.5222,236.2496,58827.0
2024-10-03 10:00:00,240.22,241.1,240.15,240.39,61274.0,236.1316,236.9967,236.0628,236.2988,61274.0
2024-10-03 10:30:00,240.3,241.06,240.24,240.5,51317.0,236.2103,236.9574,236.1513,236.4069,51317.0
2024-10-03 11:00:00,240.37,240.96,240.11,240.6,56086.0,236.2791,236.8591,236.0235,236.5052,56086.0
2024-10-03 11:30:00,240.62,241.56,240.62,241.09,54014.0,236.5248,237.4488,236.5248,236.9868,54014.0
2024-10-03 12:00:00,241.09,241.91,241.09,241.61,33725.0,236.9868,237.7929,236.9868,237.498,33725.0
2024-10-03 12:30:00,241.52,241.62,240.49,240.69,40469.0,237.4095,237.5078,236.3971,236.5936,40469.0
2024-10-03 13:00:00,240.6,240.6,240.19,240.34,61846.0,236.5052,236.5052,236.1022,236.2496,61846.0
2024-10-03 13:30:00,240.27,240.69,240.13,240.44,76889.0,236.1808,236.5936,236.0432,236.3479,76889.0
2024-10-03 14:00:00,240.39,240.85,240.36,240.81,55735.0,236.2988,236.7509,236.2693,236.7116,55735.0
2024-10-03 14:30:00,240.8,241.15,240.59,240.95,46496.0,236.7018,237.0458,236.4954,236.8492,46496.0
2024-10-03 15:00:00,240.89,240.89,240.08,240.21,85662.0,236.7902,236.7902,235.994,236.1218,85662.0
2024-10-03 15:30:00,240.21,240.68,239.98,240.62,318306.0,236.1218,236.5838,235.8957,236.5248,318306.0
2024-10-04 09:30:00,241.72,243.18,241.13,241.27,131547.0,237.6061,239.0413,237.0262,237.1638,131547.0
2024-10-04 10:00:00,241.27,241.75,239.2,239.2,55892.0,237.1638,237.6356,235.129,235.129,55892.0
2024-10-04 10:30:00,239.26,239.95,237.75,238.02,127545.0,235.188,235.8662,233.7037,233.9691,127545.0
2024-10-04 11:00:00,238.02,238.38,237.19,237.66,139618.0,233.9691,234.323,233.1532,233.6152,139618.0
2024-10-04 11:30:00,237.57,238.83,237.51,238.78,64120.0,233.5267,234.7653,233.4678,234.7162,64120.0
2024-10-04 12:00:00,238.75,238.88,237.82,237.82,29695.0,234.6867,234.8145,233.7725,233.7725,29695.0
2024-10-04 12:30:00,237.81,238.94,237.68,238.7,43378.0,233.7627,234.8734,233.6349,234.6375,43378.0
2024-10-04 13:00:00,238.63,238.68,238.23,238.54,46320.0,234.5687,234.6179,234.1755,234.4802,46320.0
2024-10-04 13:30:00,238.39,238.64,237.6,238.26,61534.0,234.3328,234.5785,233.5562,234.205,61534.0
2024-10-04 14:00:00,238.26,238.5,238.07,238.31,46729.0,234.205,234.4409,234.0182,234.2542,46729.0
2024-10-04 14:30:00,238.31,238.66,238.22,238.43,68445.0,234.2542,234.5982,234.1657,234.3721,68445.0
2024-10-04 15:00:00,238.42,238.8,238.33,238.77,81430.0,234.3623,234.7358,234.2738,234.7063,81430.0
2024-10-04 15:30:00,238.78,239.23,238.58,238.8,202179.0,234.7162,235.1585,234.5196,234.7358,202179.0
2024-10-07 09:30:00,237.7,238.15,235.8,237.47,68824.0,233.6545,234.0969,231.7869,233.4285,68824.0
2024-10-07 10:00:00,237.38,237.81,237.16,237.36,79655.0,233.34,233.7627,233.1237,233.3203,79655.0
2024-10-07 10:30:00,237.43,237.53,236.67,236.96,50442.0,233.3891,233.4874,232.6421,232.9271,50442.0
2024-10-07 11:00:00,236.86,237.33,236.74,236.85,52802.0,232.8288,233.2908,232.7109,232.819,52802.0
2024-10-07 11:30:00,236.84,236.94,236.46,236.63,47378.0,232.8092,232.9075,232.4356,232.6027,47378.0
2024-10-07 12:00:00,236.54,236.67,236.29,236.54,37877.0,232.5143,232.6421,232.2685,232.5143,37877.0
2024-10-07 12:30:00,236.58,236.76,236.28,236.63,31984.0,232.5536,232.7305,232.2587,232.6027,31984.0
2024-10-07 13:00:00,236.63,236.67,236.18,236.49,45720.0,232.6027,232.6421,232.1604,232.4651,45720.0
2024-10-07 13:30:00,236.43,236.46,236.13,236.4,49221.0,232.4062,232.4356,232.1113,232.3767,49221.0
2024-10-07 14:00:00,236.4,236.63,236.14,236.3,51103.0,232.3767,232.6027,232.1211,232.2784,51103.0
2024-10-07 14:30:00,236.24,236.27,235.29,235.5,50002.0,232.2194,232.2489,231.2856,231.492,50002.0
2024-10-07 15:00:00,235.54,236.16,235.49,235.87,51105.0,231.5313,232.1407,231.4821,231.8557,51105.0
2024-10-07 15:30:00,235.91,237.2,235.83,236.89,181412.0,231.895,233.163,231.8164,232.8583,181412.0
2024-10-08 09:30:00,237.68,238.61,237.31,237.7,140037.0,233.6349,234.549,233.2712,233.6545,140037.0
2024-10-08 10:00:00,237.7,238.18,237.38,237.62,50183.0,233.6545,234.1264,233.34,233.5759,50183.0
2024-10-08 10:30:00,237.6,238.87,237.35,238.6,60983.0,233.5562,234.8046,233.3105,234.5392,60983.0
2024-10-08 11:00:00,238.64,238.86,238.15,238.79,26954.0,234.5785,234.7948,234.0969,234.726,26954.0
2024-10-08 11:30:00,238.84,238.94,238.18,238.19,28579.0,234.7751,234.8734,234.1264,234.1362,28579.0
2024-10-08 12:00:00,238.11,238.46,237.73,238.02,36627.0,234.0576,234.4016,233.684,233.9691,36627.0
2024-10-08 12:30:00,238.05,238.7,237.88,238.7,27744.0,233.9986,234.6375,233.8315,234.6375,27744.0
2024-10-08 13:00:00,238.78,238.89,237.92,237.99,108171.0,234.7162,234.8243,233.8708,233.9396,108171.0
2024-10-08 13:30:00,237.93,238.13,237.82,237.95,24563.0,233.8806,234.0772,233.7725,233.9003,24563.0
2024-10-08 14:00:00,238.01,238.38,237.87,238.0,18831.0,233.9593,234.323,233.8216,233.9494,18831.0
2024-10-08 14:30:00,238.02,238.32,237.94,238.05,25948.0,233.9691,234.264,233.8905,233.9986,25948.0
2024-10-08 15:00:00,237.99,238.07,237.55,237.66,48255.0,233.9396,234.0182,233.5071,233.6152,48255.0
2024-10-08 15:30:00,237.71,237.83,237.48,237.61,299125.0,233.6644,233.7823,233.4383,233.5661,299125.0
2024-10-09 09:30:00,237.11,238.66,235.88,238.29,192682.0,233.0746,234.5982,231.8655,234.2345,192682.0
2024-10-09 10:00:00,238.26,238.46,236.7,236.7,91447.0,234.205,234.4016,232.6716,232.6716,91447.0
2024-10-09 10:30:00,236.76,237.16,236.51,237.05,34680.0,232.7305,233.1237,232.4848,233.0156,34680.0
2024-10-09 11:00:00,237.07,237.37,236.49,237.24,57028.0,233.0353,233.3302,232.4651,233.2024,57028.0
2024-10-09 11:30:00,237.24,237.93,237.12,237.73,64208.0,233.2024,233.8806,233.0844,233.684,64208.0
2024-10-09 12:00:00,237.74,237.92,237.41,237.59,42848.0,233.6939,233.8708,233.3695,233.5464,42848.0
2024-10-09 12:30:00,237.5,237.77,237.07,237.31,41189.0,233.4579,233.7233,233.0353,233.2712,41189.0
2024-10-09 13:00:00,237.27,237.92,237.16,237.87,50259.0,233.2319,233.8708,233.1237,233.8216,50259.0
2024-10-09 13:30:00,237.85,237.91,236.69,237.29,48296.0,233.802,233.861,232.6617,233.2515,48296.0
2024-10-09 14:00:00,237.37,237.61,237.02,237.15,45710.0,233.3302,233.5661,232.9861,233.1139,45710.0
2024-10-09 14:30:00,237.06,237.46,236.85,237.18,53376.0,233.0254,233.4186,232.819,233.1434,53376.0
2024-10-09 15:00:00,237.13,237.58,236.99,237.49,51642.0,233.0942,233.5366,232.9566,233.4481,51642.0
2024-10-09 15:30:00,237.49,237.89,237.27,237.68,246520.0,233.4481,233.8413,233.2319,233.6349,246520.0
2024-10-10 09:30:00,237.45,237.96,236.29,237.11,158352.0,233.4088,233.9101,232.2685,233.0746,158352.0
2024-10-10 10:00:00,237.32,238.03,237.3,237.42,100015.0,233.281,233.9789,233.2613,233.3793,100015.0
2024-10-10 10:30:00,237.42,237.77,237.16,237.3,100431.0,233.3793,233.7233,233.1237,233.2613,100431.0
2024-10-10 11:00:00,237.31,238.65,237.31,238.53,93758.0,233.2712,234.5884,233.2712,234.4704,93758.0
2024-10-10 11:30:00,238.46,238.63,237.97,238.62,51069.0,234.4016,234.5687,233.9199,234.5589,51069.0
2024-10-10 12:00:00,238.59,238.89,238.38,238.89,34630.0,234.5294,234.8243,234.323,234.8243,34630.0
2024-10-10 12:30:00,238.82,238.82,237.99,238.41,22842.0,234.7555,234.7555,233.9396,234.3525,22842.0
2024-10-10 13:00:00,238.29,238.41,237.74,238.1,35344.0,234.2345,234.3525,233.6939,234.0477,35344.0
2024-10-10 13:30:00,238.13,238.41,237.43,237.73,68422.0,234.0772,234.3525,233.3891,233.684,68422.0
2024-10-10 14:00:00,237.67,237.73,237.36,237.4,28292.0,233.625,233.684,233.3203,233.3596,28292.0
2024-10-10 14:30:00,237.44,237.78,237.34,237.67,31047.0,233.399,233.7332,233.3007,233.625,31047.0
2024-10-10 15:00:00,237.65,238.2,237.65,238.02,59768.0,233.6054,234.146,233.6054,233.9691,59768.0
2024-10-10 15:30:00,238.01,238.94,238.01,238.82,149770.0,233.9593,234.8734,233.9593,234.7555,149770.0
2024-10-11 09:30:00,240.08,241.68,239.55,240.39,77542.0,235.994,237.5668,235.4731,236.2988,77542.0
2024-10-11 10:00:00,240.39,241.44,240.05,241.26,56391.0,236.2988,237.3309,235.9645,237.1539,56391.0
2024-10-11 10:30:00,241.26,241.75,240.77,241.58,50740.0,237.1539,237.6356,236.6723,237.4685,50740.0
2024-10-11 11:00:00,241.59,241.74,241.0,241.26,35036.0,237.4783,237.6258,236.8984,237.1539,35036.0
2024-10-11 11:30:00,241.26,241.76,241.26,241.54,30404.0,237.1539,237.6454,237.1539,237.4292,30404.0
2024-10-11 12:00:00,241.56,241.57,240.85,240.94,25909.0,237.4488,237.4587,236.7509,236.8394,25909.0
2024-10-11 12:30:00,240.86,241.18,240.84,241.13,25494.0,236.7608,237.0753,236.7411,237.0262,25494.0
2024-10-11 13:00:00,241.17,241.24,240.83,241.07,33073.0,237.0655,237.1343,236.7313,236.9672,33073.0
2024-10-11 13:30:00,241.08,241.69,241.08,241.65,53881.0,236.977,237.5766,236.977,237.5373,53881.0
2024-10-11 14:00:00,241.59,241.92,241.49,241.78,68613.0,237.4783,237.8027,237.38,237.6651,68613.0
2024-10-11 14:30:00,241.78,242.34,241.72,242.25,59205.0,237.6651,238.2156,237.6061,238.1271,59205.0
2024-10-11 15:00:00,242.2,242.53,241.99,242.16,67647.0,238.0779,238.4023,237.8715,238.0386,67647.0
2024-10-11 15:30:00,242.14,242.54,242.01,242.32,182656.0,238.019,238.4122,237.8912,238.1959,182656.0
2024-10-14 09:30:00,242.65,243.3,241.96,242.33,93893.0,238.5203,239.1592,237.842,238.2057,93893.0
2024-10-14 10:00:00,242.36,244.58,242.35,244.33,29152.0,238.2352,240.4174,238.2254,240.1717,29152.0
2024-10-14 10:30:00,244.37,244.64,244.04,244.41,31610.0,240.211,240.4764,239.8866,240.2503,31610.0
2024-10-14 11:00:00,244.38,245.08,244.26,244.74,38317.0,240.2208,240.9089,240.1029,240.5747,38317.0
2024-10-14 11:30:00,244.74,245.23,244.74,245.23,24747.0,240.5747,241.0564,240.5747,241.0564,24747.0
2024-10-14 12:00:00,245.26,245.64,245.19,245.37,36472.0,241.0859,241.4594,241.0171,241.194,36472.0
2024-10-14 12:30:00,245.31,245.48,244.87,245.34,53806.0,241.135,241.3021,240.7025,241.1645,53806.0
2024-10-14 13:00:00,245.3,245.69,245.15,245.59,27422.0,241.1252,241.5086,240.9777,241.4103,27422.0
2024-10-14 13:30:00,245.53,245.69,245.29,245.42,45916.0,241.3513,241.5086,241.1154,241.2431,45916.0
2024-10-14 14:00:00,245.42,245.88,245.32,245.43,34870.0,241.2431,241.6953,241.1448,241.253,34870.0
2024-10-14 14:30:00,245.5,245.87,245.5,245.68,34874.0,241.3218,241.6855,241.3218,241.4987,34874.0
2024-10-14 15:00:00,245.72,246.17,245.71,245.98,62514.0,241.538,241.9804,241.5282,241.7936,62514.0
2024-10-14 15:30:00,245.95,246.14,245.22,245.38,235111.0,241.7641,241.9509,241.0466,241.2038,235111.0
2024-10-15 09:30:00,246.71,247.78,245.38,245.92,74869.0,242.5112,243.563,241.2038,241.7346,74869.0
2024-10-15 10:00:00,245.8,247.86,245.36,247.77,91214.0,241.6167,243.6416,241.1842,243.5532,91214.0
2024-10-15 10:30:00,247.77,248.7,247.17,247.73,70618.0,243.5532,244.4673,242.9634,243.5138,70618.0
2024-10-15 11:00:00,247.82,248.04,247.33,247.67,51102.0,243.6023,243.8186,243.1206,243.4549,51102.0
2024-10-15 11:30:00,247.69,247.72,246.84,247.37,83341.0,243.4745,243.504,242.639,243.16,83341.0
2024-10-15 12:00:00,247.3,247.93,247.25,247.91,38779.0,243.0912,243.7104,243.042,243.6908,38779.0
2024-10-15 12:30:00,247.9,248.19,247.43,247.45,39057.0,243.6809,243.966,243.2189,243.2386,39057.0
2024-10-15 13:00:00,247.51,247.72,246.77,247.16,53304.0,243.2976,243.504,242.5702,242.9535,53304.0
2024-10-15 13:30:00,247.11,247.46,246.72,246.79,38479.0,242.9044,243.2484,242.521,242.5898,38479.0
2024-10-15 14:00:00,246.78,246.85,245.91,245.95,40536.0,242.58,242.6488,241.7248,241.7641,40536.0
2024-10-15 14:30:00,246.04,246.37,245.93,246.28,45228.0,241.8526,242.177,241.7445,242.0885,45228.0
2024-10-15 15:00:00,246.3,246.42,245.8,245.99,42310.0,242.1082,242.2261,241.6167,241.8034,42310.0
2024-10-15 15:30:00,246.05,246.28,245.5,245.95,206546.0,241.8624,242.0885,241.3218,241.7641,206546.0
2024-10-16 09:30:00,245.93,250.13,245.5,249.88,101951.0,241.7445,245.873,241.3218,245.6272,101951.0
2024-10-16 10:00:00,249.89,250.23,249.23,249.28,54624.0,245.6371,245.9713,244.9883,245.0375,54624.0
2024-10-16 10:30:00,249.09,249.18,247.69,247.8,38842.0,244.8507,244.9392,243.4745,243.5826,38842.0
2024-10-16 11:00:00,247.77,247.86,247.18,247.41,31888.0,243.5532,243.6416,242.9732,243.1993,31888.0
2024-10-16 11:30:00,247.42,248.26,247.31,248.26,43363.0,243.2091,244.0348,243.101,244.0348,43363.0
2024-10-16 12:00:00,248.28,248.34,247.85,247.91,47613.0,244.0545,244.1135,243.6318,243.6908,47613.0
2024-10-16 12:30:00,247.92,248.18,247.74,248.13,24107.0,243.7006,243.9562,243.5237,243.907,24107.0
2024-10-16 13:00:00,248.15,248.41,248.08,248.27,29899.0,243.9267,244.1823,243.8579,244.0446,29899.0
2024-10-16 13:30:00,248.25,248.26,247.89,248.14,28796.0,244.025,244.0348,243.6711,243.9169,28796.0
2024-10-16 14:00:00,248.22,248.77,248.22,248.69,40643.0,243.9955,244.5361,243.9955,244.4575,40643.0
2024-10-16 14:30:00,248.69,248.89,248.35,248.45,37062.0,244.4575,244.6541,244.1233,244.2216,37062.0
2024-10-16 15:00:00,248.44,248.47,248.12,248.22,42481.0,244.2118,244.2412,243.8972,243.9955,42481.0
2024-10-16 15:30:00,248.24,248.73,247.96,248.09,161822.0,244.0152,244.4968,243.7399,243.8677,161822.0
2024-10-17 09:30:00,246.88,246.88,243.8,244.68,151357.0,242.6783,242.6783,239.6507,240.5157,151357.0
2024-10-17 10:00:00,244.81,244.97,242.83,243.22,77559.0,240.6435,240.8008,238.6972,239.0806,77559.0
2024-10-17 10:30:00,243.22,243.65,242.28,243.14,83308.0,239.0806,239.5033,238.1566,239.002,83308.0
2024-10-17 11:00:00,243.18,243.3,242.6,242.99,48337.0,239.0413,239.1592,238.4711,238.8545,48337.0
2024-10-17 11:30:00,243.11,243.11,241.79,241.79,60968.0,238.9725,238.9725,237.6749,237.6749,60968.0
2024-10-17 12:00:00,241.74,241.95,241.14,241.42,59880.0,237.6258,237.8322,237.036,237.3112,59880.0
2024-10-17 12:30:00,241.41,241.94,241.33,241.86,29699.0,237.3014,237.8224,237.2228,237.7437,29699.0
2024-10-17 13:00:00,241.86,242.04,241.47,241.58,27222.0,237.7437,237.9207,237.3604,237.4685,27222.0
2024-10-17 13:30:00,241.57,241.7,241.28,241.52,36435.0,237.4587,237.5865,237.1736,237.4095,36435.0
2024-10-17 14:00:00,241.49,241.59,241.04,241.27,44736.0,237.38,237.4783,236.9377,237.1638,44736.0
2024-10-17 14:30:00,241.23,241.45,240.68,240.68,69259.0,237.1245,237.3407,236.5838,236.5838,69259.0
2024-10-17 15:00:00,240.66,241.09,240.5,240.93,86195.0,236.5642,236.9868,236.4069,236.8296,86195.0
2024-10-17 15:30:00,240.94,241.93,240.62,241.66,304686.0,236.8394,237.8125,236.5248,237.5471,304686.0
2024-10-18 09:30:00,242.53,243.29,241.46,242.62,220925.0,238.4023,239.1494,237.3505,238.4908,220925.0
2024-10-18 10:00:00,242.72,243.11,242.52,242.74,40570.0,238.5891,238.9725,238.3925,238.6088,40570.0
2024-10-18 10:30:00,242.86,243.98,242.82,243.75,52427.0,238.7267,239.8277,238.6874,239.6016,52427.0
2024-10-18 11:00:00,243.74,244.27,243.5,244.2,47310.0,239.5917,240.1127,239.3558,240.0439,47310.0
2024-10-18 11:30:00,244.16,244.29,243.33,243.42,31961.0,240.0046,240.1324,239.1887,239.2772,31961.0
2024-10-18 12:00:00,243.48,244.36,243.41,244.18,46718.0,239.3362,240.2012,239.2674,240.0243,46718.0
2024-10-18 12:30:00,244.17,244.71,244.07,244.43,39986.0,240.0144,240.5452,239.9161,240.27,39986.0
2024-10-18 13:00:00,244.44,244.68,244.25,244.41,38947.0,240.2798,240.5157,240.0931,240.2503,38947.0
2024-10-18 13:30:00,244.42,244.46,243.91,243.91,45381.0,240.2602,240.2995,239.7588,239.7588,45381.0
2024-10-18 14:00:00,243.9,244.43,243.62,244.32,38869.0,239.749,240.27,239.4738,240.1619,38869.0
2024-10-18 14:30:00,244.36,244.37,244.0,244.01,40276.0,240.2012,240.211,239.8473,239.8571,40276.0
2024-10-18 15:00:00,243.98,243.99,243.6,243.66,56975.0,239.8277,239.8375,239.4541,239.5131,56975.0
2024-10-18 15:30:00,243.58,244.26,243.53,244.09,186835.0,239.4345,240.1029,239.3853,239.9358,186835.0
2024-10-21 09:30:00,243.73,243.73,240.7,240.7,55706.0,239.5819,239.5819,236.6035,236.6035,55706.0
2024-10-21 10:00:00,240.71,240.81,239.81,239.88,30801.0,236.6133,236.7116,235.7286,235.7974,30801.0
2024-10-21 10:30:00,239.88,240.7,239.81,240.13,38968.0,235.7974,236.6035,235.7286,236.0432,38968.0
2024-10-21 11:00:00,240.11,240.17,239.41,239.83,38419.0,236.0235,236.0825,235.3354,235.7483,38419.0
2024-10-21 11:30:00,239.83,240.18,239.6,240.09,46665.0,235.7483,236.0923,235.5222,236.0039,46665.0
2024-10-21 12:00:00,240.0,240.16,239.65,240.09,24674.0,235.9154,236.0727,235.5713,236.0039,24674.0
2024-10-21 12:30:00,240.03,240.37,239.93,240.34,22402.0,235.9449,236.2791,235.8466,236.2496,22402.0
2024-10-21 13:00:00,240.34,240.39,240.1,240.13,28317.0,236.2496,236.2988,236.0137,236.0432,28317.0
2024-10-21 13:30:00,240.08,240.22,239.89,240.09,62157.0,235.994,236.1316,235.8073,236.0039,62157.0
2024-10-21 14:00:00,240.09,240.13,239.56,239.68,60502.0,236.0039,236.0432,235.4829,235.6008,60502.0
2024-10-21 14:30:00,239.69,240.12,239.6,239.81,46710.0,235.6107,236.0333,235.5222,235.7286,46710.0
2024-10-21 15:00:00,239.8,240.27,239.79,240.08,41436.0,235.7188,236.1808,235.709,235.994,41436.0
2024-10-21 15:30:00,240.09,240.4,239.74,240.34,140016.0,236.0039,236.3086,235.6598,236.2496,140016.0
2024-10-22 09:30:00,241.08,241.46,238.63,239.05,115222.0,236.977,237.3505,234.5687,234.9816,115222.0
2024-10-22 10:00:00,238.95,239.77,238.72,239.02,50930.0,234.8833,235.6893,234.6572,234.9521,50930.0
2024-10-22 10:30:00,239.07,240.74,239.07,240.38,40616.0,235.0012,236.6428,235.0012,236.2889,40616.0
2024-10-22 11:00:00,240.41,240.48,239.97,240.35,35826.0,236.3184,236.3872,235.8859,236.2594,35826.0
2024-10-22 11:30:00,240.35,240.65,240.21,240.29,23866.0,236.2594,236.5543,236.1218,236.2005,23866.0
2024-10-22 12:00:00,240.28,240.93,240.27,240.87,18724.0,236.1906,236.8296,236.1808,236.7706,18724.0
2024-10-22 12:30:00,240.87,241.22,240.84,240.97,29316.0,236.7706,237.1146,236.7411,236.8689,29316.0
2024-10-22 13:00:00,241.02,241.14,240.64,241.11,24002.0,236.918,237.036,236.5445,237.0065,24002.0
2024-10-22 13:30:00,241.11,241.63,241.03,241.41,35370.0,237.0065,237.5177,236.9279,237.3014,35370.0
2024-10-22 14:00:00,241.41,241.75,241.27,241.69,57865.0,237.3014,237.6356,237.1638,237.5766,57865.0
2024-10-22 14:30:00,241.69,241.78,241.27,241.54,50449.0,237.5766,237.6651,237.1638,237.4292,50449.0
2024-10-22 15:00:00,241.54,241.57,241.13,241.18,61679.0,237.4292,237.4587,237.0262,237.0753,61679.0
2024-10-22 15:30:00,241.18,241.94,241.02,241.47,192959.0,237.0753,237.8224,236.918,237.3604,192959.0
2024-10-23 09:30:00,241.3,242.01,240.11,241.24,141351.0,237.1933,237.8912,236.0235,237.1343,141351.0
2024-10-23 10:00:00,241.27,242.19,240.48,240.95,62050.0,237.1638,238.0681,236.3872,236.8492,62050.0
2024-10-23 10:30:00,240.87,241.2,240.49,241.01,61994.0,236.7706,237.095,236.3971,236.9082,61994.0
2024-10-23 11:00:00,240.96,241.1,240.5,240.92,52137.0,236.8591,236.9967,236.4069,236.8197,52137.0
2024-10-23 11:30:00,240.97,241.84,240.88,241.62,47527.0,236.8689,237.7241,236.7804,237.5078,47527.0
2024-10-23 12:00:00,241.59,241.7,241.25,241.42,51920.0,237.4783,237.5865,237.1441,237.3112,51920.0
2024-10-23 12:30:00,241.43,241.84,241.32,241.37,41026.0,237.3211,237.7241,237.2129,237.2621,41026.0
2024-10-23 13:00:00,241.33,241.64,241.27,241.55,40267.0,237.2228,237.5275,237.1638,237.439,40267.0
2024-10-23 13:30:00,241.54,241.57,241.19,241.3,43972.0,237.4292,237.4587,237.0851,237.1933,43972.0
2024-10-23 14:00:00,241.29,241.29,240.53,240.66,55796.0,237.1834,237.1834,236.4364,236.5642,55796.0
2024-10-23 14:30:00,240.66,241.54,240.64,241.48,78514.0,236.5642,237.4292,236.5445,237.3702,78514.0
2024-10-23 15:00:00,241.49,241.89,241.18,241.76,92708.0,237.38,237.7732,237.0753,237.6454,92708.0
2024-10-23 15:30:00,241.75,241.79,240.82,241.34,214784.0,237.6356,237.6749,236.7214,237.2326,214784.0
2024-10-24 09:30:00,229.42,234.0,228.06,230.63,958332.0,225.5155,230.0175,224.1786,226.7049,958332.0
2024-10-24 10:00:00,230.57,231.9,229.96,230.86,262724.0,226.6459,227.9532,226.0463,226.9309,262724.0
2024-10-24 10:30:00,230.82,230.84,229.88,230.29,149708.0,226.8916,226.9113,225.9676,226.3706,149708.0
2024-10-24 11:00:00,230.31,230.59,229.0,229.08,123432.0,226.3903,226.6655,225.1026,225.1812,123432.0
2024-10-24 11:30:00,229.08,229.35,228.59,229.09,159972.0,225.1812,225.4466,224.6996,225.1911,159972.0
2024-10-24 12:00:00,229.05,229.06,228.08,228.64,153880.0,225.1518,225.1616,224.1983,224.7487,153880.0
2024-10-24 12:30:00,228.6,228.6,228.0,228.44,87195.0,224.7094,224.7094,224.1196,224.5521,87195.0
2024-10-24 13:00:00,228.38,228.54,227.56,227.96,114376.0,224.4932,224.6504,223.6871,224.0803,114376.0
2024-10-24 13:30:00,227.95,228.61,227.87,228.59,90822.0,224.0705,224.7192,223.9918,224.6996,90822.0
2024-10-24 14:00:00,228.55,229.84,228.34,229.61,135222.0,224.6603,225.9283,224.4538,225.7022,135222.0
2024-10-24 14:30:00,229.66,229.83,229.09,229.34,114514.0,225.7514,225.9185,225.1911,225.4368,114514.0
2024-10-24 15:00:00,229.29,230.44,229.06,230.25,160534.0,225.3877,226.5181,225.1616,226.3313,160534.0
2024-10-24 15:30:00,230.28,231.57,230.24,230.74,460419.0,226.3608,227.6289,226.3215,226.813,460419.0
2024-10-25 09:30:00,230.19,231.84,229.28,229.39,184899.0,226.2724,227.8943,225.3778,225.486,184899.0
2024-10-25 10:00:00,229.43,231.38,229.42,231.17,141521.0,225.5253,227.4421,225.5155,227.2357,141521.0
2024-10-25 10:30:00,231.24,231.64,230.93,231.3,108145.0,227.3045,227.6977,226.9998,227.3635,108145.0
2024-10-25 11:00:00,231.3,231.38,230.43,230.5,99053.0,227.3635,227.4421,226.5083,226.5771,99053.0
2024-10-25 11:30:00,230.51,231.3,230.45,231.03,122561.0,226.5869,227.3635,226.5279,227.0981,122561.0
2024-10-25 12:00:00,231.01,231.21,230.63,231.02,105431.0,227.0784,227.275,226.7049,227.0882,105431.0
2024-10-25 12:30:00,231.04,231.24,230.79,231.05,95235.0,227.1079,227.3045,226.8621,227.1177,95235.0
2024-10-25 13:00:00,231.04,231.38,230.82,231.21,98410.0,227.1079,227.4421,226.8916,227.275,98410.0
2024-10-25 13:30:00,231.17,231.17,230.3,230.5,100445.0,227.2357,227.2357,226.3805,226.5771,100445.0
2024-10-25 14:00:00,230.47,231.21,230.46,231.11,103327.0,226.5476,227.275,226.5378,227.1767,103327.0
2024-10-25 14:30:00,231.06,231.88,230.97,231.65,73264.0,227.1275,227.9336,227.0391,227.7075,73264.0
2024-10-25 15:00:00,231.62,231.82,230.9,231.15,83642.0,227.678,227.8746,226.9703,227.216,83642.0
2024-10-25 15:30:00,231.11,231.23,230.27,230.29,303322.0,227.1767,227.2947,226.351,226.3706,303322.0
2024-10-28 09:30:00,230.06,232.54,230.06,231.95,110680.0,226.1446,228.5824,226.1446,228.0024,110680.0
2024-10-28 10:00:00,231.94,233.46,231.76,233.31,84262.0,227.9926,229.4867,227.8156,229.3393,84262.0
2024-10-28 10:30:00,233.19,233.26,232.24,232.48,56760.0,229.2213,229.2901,228.2875,228.5234,56760.0
2024-10-28 11:00:00,232.48,232.56,231.63,231.74,73021.0,228.5234,228.602,227.6878,227.796,73021.0
2024-10-28 11:30:00,231.75,232.0,231.61,231.82,107732.0,227.8058,228.0515,227.6682,227.8746,107732.0
2024-10-28 12:00:00,231.81,232.57,231.76,231.77,52760.0,227.8648,228.6118,227.8156,227.8255,52760.0
2024-10-28 12:30:00,231.76,231.81,231.24,231.71,66421.0,227.8156,227.8648,227.3045,227.7665,66421.0
2024-10-28 13:00:00,231.7,231.94,231.5,231.7,47251.0,227.7567,227.9926,227.5601,227.7567,47251.0
2024-10-28 13:30:00,231.72,232.15,231.61,231.99,47264.0,227.7763,228.199,227.6682,228.0417,47264.0
2024-10-28 14:00:00,231.96,232.01,231.66,231.67,50402.0,228.0122,228.0614,227.7173,227.7272,50402.0
2024-10-28 14:30:00,231.67,232.04,231.58,231.74,90526.0,227.7272,228.0909,227.6387,227.796,90526.0
2024-10-28 15:00:00,231.73,232.31,231.64,232.18,83996.0,227.7861,228.3563,227.6977,228.2285,83996.0
2024-10-28 15:30:00,232.21,232.46,231.88,232.08,257128.0,228.258,228.5037,227.9336,228.1302,257128.0
2024-10-29 09:30:00,232.11,233.08,231.46,232.44,143869.0,228.1597,229.1132,227.5207,228.4841,143869.0
2024-10-29 10:00:00,232.39,233.98,232.28,233.45,114048.0,228.4349,229.9978,228.3268,229.4769,114048.0
2024-10-29 10:30:00,233.48,234.33,233.43,234.04,112135.0,229.5064,230.3419,229.4572,230.0568,112135.0
2024-10-29 11:00:00,234.03,234.1,233.33,233.45,76051.0,230.047,230.1158,229.3589,229.4769,76051.0
2024-10-29 11:30:00,233.5,233.85,233.36,233.45,75843.0,229.526,229.8701,229.3884,229.4769,75843.0
2024-10-29 12:00:00,233.51,234.19,233.47,233.82,89725.0,229.5358,230.2043,229.4965,229.8406,89725.0
2024-10-29 12:30:00,233.82,234.23,233.51,234.11,92568.0,229.8406,230.2436,229.5358,230.1256,92568.0
2024-10-29 13:00:00,234.16,234.38,233.66,233.79,84433.0,230.1748,230.391,229.6833,229.8111,84433.0
2024-10-29 13:30:00,233.82,234.22,233.66,234.12,104608.0,229.8406,230.2338,229.6833,230.1355,104608.0
2024-10-29 14:00:00,234.12,234.27,233.5,233.91,122426.0,230.1355,230.2829,229.526,229.929,122426.0
2024-10-29 14:30:00,233.9,234.07,233.06,233.12,134989.0,229.9192,230.0863,229.0935,229.1525,134989.0
2024-10-29 15:00:00,233.06,233.09,232.54,232.8,96481.0,229.0935,229.123,228.5824,228.8379,96481.0
2024-10-29 15:30:00,232.78,232.82,231.83,232.02,246003.0,228.8183,228.8576,227.8844,228.0712,246003.0
2024-10-30 09:30:00,231.5,233.79,231.27,233.36,118695.0,227.5601,229.8111,227.334,229.3884,118695.0
2024-10-30 10:00:00,233.33,234.65,233.1,234.29,104981.0,229.3589,230.6564,229.1328,230.3026,104981.0
2024-10-30 10:30:00,234.18,234.6,233.98,234.02,89192.0,230.1944,230.6073,229.9978,230.0372,89192.0
2024-10-30 11:00:00,234.01,234.15,232.17,232.33,83037.0,230.0273,230.165,228.2187,228.3759,83037.0
2024-10-30 11:30:00,232.38,232.83,232.33,232.56,66056.0,228.4251,228.8674,228.3759,228.602,66056.0
2024-10-30 12:00:00,232.6,232.61,232.12,232.45,86370.0,228.6413,228.6512,228.1695,228.4939,86370.0
2024-10-30 12:30:00,232.47,232.73,232.12,232.12,29613.0,228.5135,228.7691,228.1695,228.1695,29613.0
2024-10-30 13:00:00,232.11,233.3,232.1,233.09,79941.0,228.1597,229.3294,228.1498,229.123,79941.0
2024-10-30 13:30:00,233.05,233.07,232.38,232.39,60544.0,229.0837,229.1033,228.4251,228.4349,60544.0
2024-10-30 14:00:00,232.4,233.1,232.39,232.46,55360.0,228.4447,229.1328,228.4349,228.5037,55360.0
2024-10-30 14:30:00,232.44,232.63,232.31,232.39,67220.0,228.4841,228.6708,228.3563,228.4349,67220.0
2024-10-30 15:00:00,232.39,232.7,232.16,232.58,81995.0,228.4349,228.7396,228.2088,228.6217,81995.0
2024-10-30 15:30:00,232.58,232.64,231.92,232.25,298789.0,228.6217,228.6807,227.9729,228.2973,298789.0
2024-10-31 09:30:00,230.74,232.67,230.29,232.67,79835.0,226.813,228.7101,226.3706,228.7101,79835.0
2024-10-31 10:00:00,232.67,233.37,232.08,233.14,106868.0,228.7101,229.3982,228.1302,229.1721,106868.0
2024-10-31 10:30:00,233.18,233.71,232.99,233.37,78928.0,229.2115,229.7324,229.0247,229.3982,78928.0
2024-10-31 11:00:00,233.25,233.84,232.8,233.1,81009.0,229.2803,229.8602,228.8379,229.1328,81009.0
2024-10-31 11:30:00,233.14,233.42,232.6,233.13,57774.0,229.1721,229.4474,228.6413,229.1623,57774.0
2024-10-31 12:00:00,233.18,233.72,233.13,233.6,47368.0,229.2115,229.7423,229.1623,229.6243,47368.0
2024-10-31 12:30:00,233.56,233.56,232.81,233.0,46562.0,229.585,229.585,228.8478,229.0345,46562.0
2024-10-31 13:00:00,232.99,233.67,232.97,233.49,43555.0,229.0247,229.6931,229.005,229.5162,43555.0
2024-10-31 13:30:00,233.46,233.5,233.14,233.32,36781.0,229.4867,229.526,229.1721,229.3491,36781.0
2024-10-31 14:00:00,233.34,233.64,233.17,233.64,38713.0,229.3687,229.6636,229.2016,229.6636,38713.0
2024-10-31 14:30:00,233.63,233.77,233.27,233.56,50193.0,229.6538,229.7914,229.2999,229.585,50193.0
2024-10-31 15:00:00,233.57,233.79,233.25,233.43,58357.0,229.5948,229.8111,229.2803,229.4572,58357.0
2024-10-31 15:30:00,233.43,233.49,231.97,232.07,193337.0,229.4572,229.5162,228.0221,228.1204,193337.0
2024-11-01 09:30:00,233.55,234.37,232.3,233.99,108174.0,229.5752,230.3812,228.3464,230.0077,108174.0
2024-11-01 10:00:00,234.12,234.84,233.89,234.16,67442.0,230.1355,230.8432,229.9094,230.1748,67442.0
2024-11-01 10:30:00,234.15,234.28,233.43,233.8,111013.0,230.165,230.2927,229.4572,229.8209,111013.0
2024-11-01 11:00:00,233.78,234.56,233.59,234.43,32316.0,229.8013,230.568,229.6145,230.4402,32316.0
2024-11-01 11:30:00,234.48,234.48,233.62,233.72,78301.0,230.4893,230.4893,229.644,229.7423,78301.0
2024-11-01 12:00:00,233.76,234.33,233.71,233.72,23767.0,229.7816,230.3419,229.7324,229.7423,23767.0
2024-11-01 12:30:00,233.76,234.05,233.63,233.79,26387.0,229.7816,230.0667,229.6538,229.8111,26387.0
2024-11-01 13:00:00,233.85,234.23,233.53,233.99,104754.0,229.8701,230.2436,229.5555,230.0077,104754.0
2024-11-01 13:30:00,234.0,234.05,232.82,232.87,63289.0,230.0175,230.0667,228.8576,228.9067,63289.0
2024-11-01 14:00:00,232.81,233.11,232.58,232.87,49324.0,228.8478,229.1427,228.6217,228.9067,49324.0
2024-11-01 14:30:00,232.87,233.31,232.73,233.13,71913.0,228.9067,229.3393,228.7691,229.1623,71913.0
2024-11-01 15:00:00,233.12,233.5,232.96,233.18,88599.0,229.1525,229.526,228.9952,229.2115,88599.0
2024-11-01 15:30:00,233.17,233.28,232.34,232.66,203736.0,229.2016,229.3098,228.3858,228.7003,203736.0
2024-11-04 09:30:00,231.95,233.23,231.5,231.86,79002.0,228.0024,229.2606,227.5601,227.9139,79002.0
2024-11-04 10:00:00,231.87,232.04,231.14,231.33,40615.0,227.9238,228.0909,227.2062,227.3929,40615.0
2024-11-04 10:30:00,231.37,231.55,230.56,230.74,51513.0,227.4323,227.6092,226.6361,226.813,51513.0
2024-11-04 11:00:00,230.67,230.73,230.2,230.3,35180.0,226.7442,226.8032,226.2822,226.3805,35180.0
2024-11-04 11:30:00,230.29,230.29,229.46,229.59,34542.0,226.3706,226.3706,225.5548,225.6826,34542.0
2024-11-04 12:00:00,229.69,230.19,229.45,230.03,18630.0,225.7809,226.2724,225.5449,226.1151,18630.0
2024-11-04 12:30:00,230.07,230.21,229.88,229.89,24981.0,226.1544,226.292,225.9676,225.9775,24981.0
2024-11-04 13:00:00,229.88,230.29,229.44,230.07,35992.0,225.9676,226.3706,225.5351,226.1544,35992.0
2024-11-04 13:30:00,229.98,230.35,229.58,229.58,47273.0,226.0659,226.4296,225.6727,225.6727,47273.0
2024-11-04 14:00:00,229.65,230.0,229.58,229.87,37938.0,225.7415,226.0856,225.6727,225.9578,37938.0
2024-11-04 14:30:00,229.81,230.66,229.73,230.15,81771.0,225.8988,226.7344,225.8202,226.233,81771.0
2024-11-04 15:00:00,230.22,230.24,229.62,229.93,76633.0,226.3018,226.3215,225.7121,226.0168,76633.0
2024-11-04 15:30:00,229.9,230.19,229.64,229.92,308937.0,225.9873,226.2724,225.7317,226.0069,308937.0
2024-11-05 09:30:00,230.6,231.45,229.5,231.39,73450.0,226.6754,227.5109,225.5941,227.4519,73450.0
2024-11-05 10:00:00,231.39,233.06,231.2,232.68,47228.0,227.4519,229.0935,227.2652,228.72,47228.0
2024-11-05 10:30:00,232.58,233.34,232.52,232.97,42586.0,228.6217,229.3687,228.5627,229.005,42586.0
2024-11-05 11:00:00,232.92,233.2,232.6,232.83,46056.0,228.9559,229.2311,228.6413,228.8674,46056.0
2024-11-05 11:30:00,232.94,233.3,232.59,232.81,51071.0,228.9755,229.3294,228.6315,228.8478,51071.0
2024-11-05 12:00:00,232.8,233.04,232.53,232.95,39938.0,228.8379,229.0738,228.5725,228.9854,39938.0
2024-11-05 12:30:00,233.0,233.18,232.47,232.54,37324.0,229.0345,229.2115,228.5135,228.5824,37324.0
2024-11-05 13:00:00,232.56,232.58,232.11,232.32,20416.0,228.602,228.6217,228.1597,228.3661,20416.0
2024-11-05 13:30:00,232.32,232.54,232.04,232.51,30102.0,228.3661,228.5824,228.0909,228.5529,30102.0
2024-11-05 14:00:00,232.58,232.75,232.53,232.53,31597.0,228.6217,228.7888,228.5725,228.5725,31597.0
2024-11-05 14:30:00,232.55,232.85,232.52,232.81,22205.0,228.5922,228.8871,228.5627,228.8478,22205.0
2024-11-05 15:00:00,232.79,233.43,232.7,233.37,44015.0,228.8281,229.4572,228.7396,229.3982,44015.0
2024-11-05 15:30:00,233.35,233.89,232.9,233.88,148881.0,229.3786,229.9094,228.9362,229.8995,148881.0
2024-11-06 09:30:00,248.08,251.72,242.35,243.1,666342.0,243.8579,247.4359,238.2254,238.9626,666342.0
2024-11-06 10:00:00,243.26,245.05,242.77,244.28,157171.0,239.1199,240.8794,238.6382,240.1225,157171.0
2024-11-06 10:30:00,244.11,244.95,243.48,243.65,121726.0,239.9554,240.7811,239.3362,239.5033,121726.0
2024-11-06 11:00:00,243.75,245.88,243.41,245.45,159431.0,239.6016,241.6953,239.2674,241.2726,159431.0
2024-11-06 11:30:00,245.46,248.25,245.46,247.27,236265.0,241.2825,244.025,241.2825,243.0617,236265.0
2024-11-06 12:00:00,247.27,247.74,246.78,247.06,99709.0,243.0617,243.5237,242.58,242.8552,99709.0
2024-11-06 12:30:00,247.06,248.44,246.82,248.28,120791.0,242.8552,244.2118,242.6193,244.0545,120791.0
2024-11-06 13:00:00,248.3,249.08,248.07,248.96,96285.0,244.0741,244.8409,243.848,244.7229,96285.0
2024-11-06 13:30:00,248.89,249.18,248.45,249.07,120020.0,244.6541,244.9392,244.2216,244.831,120020.0
2024-11-06 14:00:00,249.14,249.58,248.95,249.56,144154.0,244.8998,245.3323,244.7131,245.3127,144154.0
2024-11-06 14:30:00,249.57,250.0,248.82,249.04,137701.0,245.3225,245.7452,244.5853,244.8015,137701.0
2024-11-06 15:00:00,249.08,249.87,248.99,249.41,160308.0,244.8409,245.6174,244.7524,245.1652,160308.0
2024-11-06 15:30:00,249.45,249.6,247.98,248.43,591806.0,245.2046,245.352,243.7596,244.2019,591806.0
2024-11-07 09:30:00,249.3,249.89,246.33,246.8,160882.0,245.0571,245.6371,242.1377,242.5997,160882.0
2024-11-07 10:00:00,246.86,246.96,244.99,245.25,135833.0,242.6586,242.7569,240.8205,241.076,135833.0
2024-11-07 10:30:00,245.24,245.84,244.16,244.43,91215.0,241.0662,241.656,240.0046,240.27,91215.0
2024-11-07 11:00:00,244.44,245.3,244.17,244.17,63042.0,240.2798,241.1252,240.0144,240.0144,63042.0
2024-11-07 11:30:00,244.23,244.93,244.08,244.64,75329.0,240.0734,240.7615,239.926,240.4764,75329.0
2024-11-07 12:00:00,244.59,245.35,244.44,245.01,56730.0,240.4273,241.1743,240.2798,240.8401,56730.0
2024-11-07 12:30:00,244.92,245.0,244.11,244.29,60286.0,240.7517,240.8303,239.9554,240.1324,60286.0
2024-11-07 13:00:00,244.27,244.82,244.15,244.24,56151.0,240.1127,240.6534,239.9948,240.0832,56151.0
2024-11-07 13:30:00,244.27,244.41,243.92,244.09,43206.0,240.1127,240.2503,239.7687,239.9358,43206.0
2024-11-07 14:00:00,244.09,244.31,243.67,244.05,61317.0,239.9358,240.152,239.5229,239.8965,61317.0
2024-11-07 14:30:00,244.02,244.29,243.05,243.73,99998.0,239.867,240.1324,238.9135,239.5819,99998.0
2024-11-07 15:00:00,243.77,243.93,243.21,243.58,87397.0,239.6212,239.7785,239.0708,239.4345,87397.0
2024-11-07 15:30:00,243.61,243.75,242.2,242.52,500000.0,239.464,239.6016,238.0779,238.3925,500000.0
2024-11-08 09:30:00,241.96,243.44,240.81,243.44,178009.0,237.842,239.2968,236.7116,239.2968,178009.0
2024-11-08 10:00:00,243.45,243.94,242.74,243.04,126484.0,239.3067,239.7883,238.6088,238.9037,126484.0
2024-11-08 10:30:00,243.19,243.77,243.03,243.6,53385.0,239.0511,239.6212,238.8938,239.4541,53385.0
2024-11-08 11:00:00,243.62,244.13,242.67,242.78,61937.0,239.4738,239.9751,238.54,238.6481,61937.0
2024-11-08 11:30:00,242.79,243.13,242.58,242.58,72870.0,238.6579,238.9921,238.4515,238.4515,72870.0
2024-11-08 12:00:00,242.58,242.75,242.43,242.47,29415.0,238.4515,238.6186,238.304,238.3434,29415.0
2024-11-08 12:30:00,242.41,242.81,242.32,242.6,53609.0,238.2844,238.6776,238.1959,238.4711,53609.0
2024-11-08 13:00:00,242.62,242.68,242.27,242.34,53718.0,238.4908,238.5498,238.1468,238.2156,53718.0
2024-11-08 13:30:00,242.31,242.71,242.13,242.71,43909.0,238.1861,238.5793,238.0091,238.5793,43909.0
2024-11-08 14:00:00,242.71,242.82,242.31,242.39,39808.0,238.5793,238.6874,238.1861,238.2647,39808.0
2024-11-08 14:30:00,242.39,242.78,242.18,242.22,57748.0,238.2647,238.6481,238.0583,238.0976,57748.0
2024-11-08 15:00:00,242.19,242.26,241.87,242.03,87708.0,238.0681,238.1369,237.7536,237.9108,87708.0
2024-11-08 15:30:00,242.02,242.1,241.46,241.5,259251.0,237.901,237.9797,237.3505,237.3899,259251.0
2024-11-11 09:30:00,244.94,245.94,243.58,245.87,204639.0,240.7713,241.7543,239.4345,241.6855,204639.0
2024-11-11 10:00:00,245.81,245.93,244.07,244.3,61992.0,241.6265,241.7445,239.9161,240.1422,61992.0
2024-11-11 10:30:00,244.27,244.55,243.7,244.55,70600.0,240.1127,240.388,239.5524,240.388,70600.0
2024-11-11 11:00:00,244.52,244.83,244.14,244.39,55658.0,240.3585,240.6632,239.9849,240.2307,55658.0
2024-11-11 11:30:00,244.39,244.97,244.33,244.81,36302.0,240.2307,240.8008,240.1717,240.6435,36302.0
2024-11-11 12:00:00,244.72,244.73,244.03,244.16,36180.0,240.5551,240.5649,239.8768,240.0046,36180.0
2024-11-11 12:30:00,244.08,244.17,243.59,243.59,51362.0,239.926,240.0144,239.4443,239.4443,51362.0
2024-11-11 13:00:00,243.56,244.48,243.51,244.48,48283.0,239.4148,240.3191,239.3657,240.3191,48283.0
2024-11-11 13:30:00,244.41,244.46,243.53,243.6,42120.0,240.2503,240.2995,239.3853,239.4541,42120.0
2024-11-11 14:00:00,243.6,243.68,242.74,243.06,52774.0,239.4541,239.5328,238.6088,238.9233,52774.0
2024-11-11 14:30:00,243.04,243.31,242.75,243.04,78634.0,238.9037,239.1691,238.6186,238.9037,78634.0
2024-11-11 15:00:00,243.01,243.08,242.49,242.6,62842.0,238.8742,238.943,238.363,238.4711,62842.0
2024-11-11 15:30:00,242.6,242.6,241.84,242.0,213012.0,238.4711,238.4711,237.7241,237.8814,213012.0
2024-11-12 09:30:00,242.35,242.64,241.06,241.58,76973.0,238.2254,238.5105,236.9574,237.4685,76973.0
2024-11-12 10:00:00,241.56,241.91,240.19,241.23,115409.0,237.4488,237.7929,236.1022,237.1245,115409.0
2024-11-12 10:30:00,241.23,241.54,240.2,240.27,97584.0,237.1245,237.4292,236.112,236.1808,97584.0
2024-11-12 11:00:00,240.23,240.78,239.68,240.0,55664.0,236.1415,236.6821,235.6008,235.9154,55664.0
2024-11-12 11:30:00,240.06,240.24,239.59,239.65,57658.0,235.9744,236.1513,235.5124,235.5713,57658.0
2024-11-12 12:00:00,239.74,239.75,238.9,238.95,36327.0,235.6598,235.6696,234.8341,234.8833,36327.0
2024-11-12 12:30:00,238.96,239.17,238.59,238.82,64800.0,234.8931,235.0995,234.5294,234.7555,64800.0
2024-11-12 13:00:00,238.84,239.16,238.66,239.11,69629.0,234.7751,235.0897,234.5982,235.0405,69629.0
2024-11-12 13:30:00,239.11,239.32,238.9,239.04,90355.0,235.0405,235.247,234.8341,234.9717,90355.0
2024-11-12 14:00:00,239.08,239.59,239.06,239.54,64789.0,235.011,235.5124,234.9914,235.4632,64789.0
2024-11-12 14:30:00,239.5,239.87,239.4,239.59,55541.0,235.4239,235.7876,235.3256,235.5124,55541.0
2024-11-12 15:00:00,239.59,239.72,239.07,239.25,61971.0,235.5124,235.6402,235.0012,235.1782,61971.0
2024-11-12 15:30:00,239.25,239.58,238.83,238.91,236134.0,235.1782,235.5025,234.7653,234.8439,236134.0
2024-11-13 09:30:00,239.41,240.72,238.31,239.96,200669.0,235.3354,236.6231,234.2542,235.8761,200669.0
2024-11-13 10:00:00,239.84,239.87,238.58,239.52,106080.0,235.7581,235.7876,234.5196,235.4436,106080.0
2024-11-13 10:30:00,239.6,240.28,239.22,240.08,62673.0,235.5222,236.1906,235.1487,235.994,62673.0
2024-11-13 11:00:00,240.08,240.19,239.54,239.71,102355.0,235.994,236.1022,235.4632,235.6303,102355.0
2024-11-13 11:30:00,239.76,240.15,239.59,239.64,63833.0,235.6795,236.0628,235.5124,235.5615,63833.0
2024-11-13 12:00:00,239.69,239.96,239.1,239.38,84792.0,235.6107,235.8761,235.0307,235.3059,84792.0
2024-11-13 12:30:00,239.4,240.47,239.4,240.37,81420.0,235.3256,236.3774,235.3256,236.2791,81420.0
2024-11-13 13:00:00,240.34,240.4,239.44,239.55,43073.0,236.2496,236.3086,235.3649,235.4731,43073.0
2024-11-13 13:30:00,239.55,239.68,239.2,239.26,50880.0,235.4731,235.6008,235.129,235.188,50880.0
2024-11-13 14:00:00,239.28,239.91,239.26,239.72,64945.0,235.2076,235.8269,235.188,235.6402,64945.0
2024-11-13 14:30:00,239.72,240.07,239.38,239.48,69012.0,235.6402,235.9842,235.3059,235.4042,69012.0
2024-11-13 15:00:00,239.51,240.02,239.44,239.97,49093.0,235.4337,235.9351,235.3649,235.8859,49093.0
2024-11-13 15:30:00,239.92,240.93,239.76,240.45,203617.0,235.8368,236.8296,235.6795,236.3577,203617.0
2024-11-14 09:30:00,240.26,241.09,238.1,238.31,229625.0,236.171,236.9868,234.0477,234.2542,229625.0
2024-11-14 10:00:00,238.28,238.31,237.46,238.06,65733.0,234.2247,234.2542,233.4186,234.0084,65733.0
2024-11-14 10:30:00,238.19,238.39,237.67,238.09,74358.0,234.1362,234.3328,233.625,234.0379,74358.0
2024-11-14 11:00:00,237.97,238.12,236.61,237.01,63293.0,233.9199,234.0674,232.5831,232.9763,63293.0
2024-11-14 11:30:00,237.0,237.16,236.08,236.47,60845.0,232.9664,233.1237,232.0621,232.4455,60845.0
2024-11-14 12:00:00,236.46,236.86,236.0,236.17,54894.0,232.4356,232.8288,231.9835,232.1506,54894.0
2024-11-14 12:30:00,236.17,237.12,236.09,236.94,85274.0,232.1506,233.0844,232.0719,232.9075,85274.0
2024-11-14 13:00:00,236.92,237.1,236.52,236.73,37878.0,232.8878,233.0647,232.4946,232.701,37878.0
2024-11-14 13:30:00,236.72,236.95,236.27,236.27,27298.0,232.6912,232.9173,232.2489,232.2489,27298.0
2024-11-14 14:00:00,236.27,236.99,236.27,236.92,44752.0,232.2489,232.9566,232.2489,232.8878,44752.0
2024-11-14 14:30:00,236.92,237.11,236.8,236.87,99108.0,232.8878,233.0746,232.7699,232.8387,99108.0
2024-11-14 15:00:00,236.8,236.8,235.98,236.1,83740.0,232.7699,232.7699,231.9638,232.0818,83740.0
2024-11-14 15:30:00,236.11,236.25,234.82,235.42,518850.0,232.0916,232.2292,230.8236,231.4133,518850.0
2024-11-15 09:30:00,234.88,237.83,234.0,236.52,283701.0,230.8825,233.7823,230.0175,232.4946,283701.0
2024-11-15 10:00:00,236.58,236.67,235.41,235.9,67737.0,232.5536,232.6421,231.4035,231.8852,67737.0
2024-11-15 10:30:00,236.01,236.3,235.47,236.01,56050.0,231.9933,232.2784,231.4625,231.9933,56050.0
2024-11-15 11:00:00,235.88,236.53,235.69,236.28,48502.0,231.8655,232.5044,231.6787,232.2587,48502.0
2024-11-15 11:30:00,236.23,236.45,235.36,236.17,52101.0,232.2096,232.4258,231.3544,232.1506,52101.0
2024-11-15 12:00:00,236.25,236.31,235.69,235.85,40089.0,232.2292,232.2882,231.6787,231.836,40089.0
2024-11-15 12:30:00,235.77,235.79,234.53,235.09,51937.0,231.7574,231.777,230.5385,231.089,51937.0
2024-11-15 13:00:00,235.11,235.96,235.11,235.67,41012.0,231.1086,231.9441,231.1086,231.6591,41012.0
2024-11-15 13:30:00,235.6,235.78,235.0,235.2,30027.0,231.5903,231.7672,231.0005,231.1971,30027.0
2024-11-15 14:00:00,235.19,235.69,235.19,235.31,26392.0,231.1873,231.6787,231.1873,231.3052,26392.0
2024-11-15 14:30:00,235.32,235.76,235.0,235.5,50675.0,231.315,231.7476,231.0005,231.492,50675.0
2024-11-15 15:00:00,235.59,235.75,235.25,235.26,55818.0,231.5804,231.7377,231.2462,231.2561,55818.0
2024-11-15 15:30:00,235.27,235.77,235.22,235.54,193405.0,231.2659,231.7574,231.2167,231.5313,193405.0
2024-11-18 09:30:00,235.08,235.46,234.2,235.11,75538.0,231.0791,231.4527,230.2141,231.1086,75538.0
2024-11-18 10:00:00,235.0,235.41,233.97,234.31,43322.0,231.0005,231.4035,229.988,230.3222,43322.0
2024-11-18 10:30:00,234.25,234.42,233.88,234.41,29452.0,230.2633,230.4304,229.8995,230.4205,29452.0
2024-11-18 11:00:00,234.48,234.96,234.31,234.81,49339.0,230.4893,230.9612,230.3222,230.8137,49339.0
2024-11-18 11:30:00,234.94,235.33,234.88,234.97,35421.0,230.9415,231.3249,230.8825,230.971,35421.0
2024-11-18 12:00:00,234.88,235.21,234.58,235.0,31339.0,230.8825,231.2069,230.5876,231.0005,31339.0
2024-11-18 12:30:00,235.05,235.38,234.97,235.3,46814.0,231.0496,231.374,230.971,231.2954,46814.0
2024-11-18 13:00:00,235.24,235.24,234.73,234.95,15692.0,231.2364,231.2364,230.7351,230.9513,15692.0
2024-11-18 13:30:00,234.86,235.01,234.55,234.83,31893.0,230.8629,231.0103,230.5581,230.8334,31893.0
2024-11-18 14:00:00,234.86,234.87,234.33,234.48,25303.0,230.8629,230.8727,230.3419,230.4893,25303.0
2024-11-18 14:30:00,234.43,234.58,234.29,234.52,30185.0,230.4402,230.5876,230.3026,230.5287,30185.0
2024-11-18 15:00:00,234.52,234.66,234.23,234.31,45455.0,230.5287,230.6663,230.2436,230.3222,45455.0
2024-11-18 15:30:00,234.3,234.5,234.03,234.44,139584.0,230.3124,230.509,230.047,230.45,139584.0
2024-11-19 09:30:00,233.78,233.78,231.86,232.66,68572.0,229.8013,229.8013,227.9139,228.7003,68572.0
2024-11-19 10:00:00,232.55,233.19,232.53,233.13,57471.0,228.5922,229.2213,228.5725,229.1623,57471.0
2024-11-19 10:30:00,233.13,233.72,233.09,233.63,69005.0,229.1623,229.7423,229.123,229.6538,69005.0
2024-11-19 11:00:00,233.63,233.82,232.98,233.82,48565.0,229.6538,229.8406,229.0149,229.8406,48565.0
2024-11-19 11:30:00,233.79,233.98,233.43,233.83,55216.0,229.8111,229.9978,229.4572,229.8504,55216.0
2024-11-19 12:00:00,233.83,234.09,233.48,233.61,58462.0,229.8504,230.106,229.5064,229.6341,58462.0
2024-11-19 12:30:00,233.55,233.89,233.35,233.49,23264.0,229.5752,229.9094,229.3786,229.5162,23264.0
2024-11-19 13:00:00,233.51,233.74,233.45,233.52,32578.0,229.5358,229.7619,229.4769,229.5457,32578.0
2024-11-19 13:30:00,233.48,233.96,233.37,233.82,39245.0,229.5064,229.9782,229.3982,229.8406,39245.0
2024-11-19 14:00:00,233.81,234.08,233.63,233.86,28850.0,229.8307,230.0961,229.6538,229.8799,28850.0
2024-11-19 14:30:00,233.88,234.02,233.33,233.33,40692.0,229.8995,230.0372,229.3589,229.3589,40692.0
2024-11-19 15:00:00,233.36,233.36,232.64,232.83,53663.0,229.3884,229.3884,228.6807,228.8674,53663.0
2024-11-19 15:30:00,232.82,233.41,232.56,233.27,171614.0,228.8576,229.4375,228.602,229.2999,171614.0
2024-11-20 09:30:00,233.47,234.32,232.27,232.47,78578.0,229.4965,230.3321,228.317,228.5135,78578.0
2024-11-20 10:00:00,232.51,233.38,232.09,233.2,25527.0,228.5529,229.4081,228.14,229.2311,25527.0
2024-11-20 10:30:00,233.29,233.33,232.66,233.23,19302.0,229.3196,229.3589,228.7003,229.2606,19302.0
2024-11-20 11:00:00,233.23,233.31,232.36,232.45,37202.0,229.2606,229.3393,228.4054,228.4939,37202.0
2024-11-20 11:30:00,232.41,232.66,232.15,232.6,15030.0,228.4546,228.7003,228.199,228.6413,15030.0
2024-11-20 12:00:00,232.58,232.65,232.17,232.31,17523.0,228.6217,228.6905,228.2187,228.3563,17523.0
2024-11-20 12:30:00,232.25,232.75,232.22,232.27,15952.0,228.2973,228.7888,228.2678,228.317,15952.0
2024-11-20 13:00:00,232.29,232.43,231.9,232.28,12800.0,228.3366,228.4742,227.9532,228.3268,12800.0
2024-11-20 13:30:00,232.18,232.25,231.84,232.06,18429.0,228.2285,228.2973,227.8943,228.1105,18429.0
2024-11-20 14:00:00,232.02,232.52,231.95,232.51,27026.0,228.0712,228.5627,228.0024,228.5529,27026.0
2024-11-20 14:30:00,232.51,233.33,232.48,233.06,37117.0,228.5529,229.3589,228.5234,229.0935,37117.0
2024-11-20 15:00:00,233.06,233.35,232.91,233.33,36080.0,229.0935,229.3786,228.9461,229.3589,36080.0
2024-11-20 15:30:00,233.35,233.76,233.11,233.59,115054.0,229.3786,229.7816,229.1427,229.6145,115054.0
2024-11-21 09:30:00,234.07,235.08,233.67,235.02,90136.0,230.0863,231.0791,229.6931,231.0201,90136.0
2024-11-21 10:00:00,235.03,237.01,234.71,236.11,73199.0,231.03,232.9763,230.7154,232.0916,73199.0
2024-11-21 10:30:00,236.2,236.98,235.58,236.76,34364.0,232.1801,232.9468,231.5706,232.7305,34364.0
2024-11-21 11:00:00,236.84,237.12,236.46,237.01,51216.0,232.8092,233.0844,232.4356,232.9763,51216.0
2024-11-21 11:30:00,237.04,237.34,236.54,236.83,55366.0,233.0058,233.3007,232.5143,232.7993,55366.0
2024-11-21 12:00:00,236.81,236.96,236.41,236.91,43094.0,232.7797,232.9271,232.3865,232.878,43094.0
2024-11-21 12:30:00,236.88,237.21,236.65,237.12,47304.0,232.8485,233.1729,232.6224,233.0844,47304.0
2024-11-21 13:00:00,237.17,237.37,236.87,237.35,36576.0,233.1336,233.3302,232.8387,233.3105,36576.0
2024-11-21 13:30:00,237.31,238.16,237.28,238.0,95241.0,233.2712,234.1067,233.2417,233.9494,95241.0
2024-11-21 14:00:00,238.01,238.62,237.94,238.34,90598.0,233.9593,234.5589,233.8905,234.2836,90598.0
2024-11-21 14:30:00,238.34,238.55,237.97,238.46,101413.0,234.2836,234.4901,233.9199,234.4016,101413.0
2024-11-21 15:00:00,238.46,239.0,238.31,238.95,81515.0,234.4016,234.9324,234.2542,234.8833,81515.0
2024-11-21 15:30:00,238.93,239.93,238.63,239.06,363387.0,234.8636,235.8466,234.5687,234.9914,363387.0
2024-11-22 09:30:00,240.0,242.25,239.47,242.25,165311.0,235.9154,238.1271,235.3944,238.1271,165311.0
2024-11-22 10:00:00,242.17,242.42,241.34,241.9,130695.0,238.0485,238.2942,237.2326,237.7831,130695.0
2024-11-22 10:30:00,241.9,242.44,241.83,241.99,70358.0,237.7831,238.3139,237.7142,237.8715,70358.0
2024-11-22 11:00:00,242.06,242.14,241.35,241.67,71367.0,237.9403,238.019,237.2424,237.557,71367.0
2024-11-22 11:30:00,241.67,242.32,241.59,242.3,47083.0,237.557,238.1959,237.4783,238.1762,47083.0
2024-11-22 12:00:00,242.3,242.52,242.01,242.26,32845.0,238.1762,238.3925,237.8912,238.1369,32845.0
2024-11-22 12:30:00,242.21,242.45,241.96,242.39,135744.0,238.0878,238.3237,237.842,238.2647,135744.0
2024-11-22 13:00:00,242.43,242.48,241.93,242.3,49804.0,238.304,238.3532,237.8125,238.1762,49804.0
2024-11-22 13:30:00,242.26,242.44,241.78,241.98,43097.0,238.1369,238.3139,237.6651,237.8617,43097.0
2024-11-22 14:00:00,241.98,241.98,241.4,241.76,50506.0,237.8617,237.8617,237.2916,237.6454,50506.0
2024-11-22 14:30:00,241.76,242.4,241.72,241.77,48753.0,237.6454,238.2745,237.6061,237.6553,48753.0
2024-11-22 15:00:00,241.74,242.0,241.14,241.95,100919.0,237.6258,237.8814,237.036,237.8322,100919.0
2024-11-22 15:30:00,241.96,242.67,241.64,242.37,326694.0,237.842,238.54,237.5275,238.2451,326694.0
2024-11-25 09:30:00,243.46,248.35,243.05,248.35,184890.0,239.3165,244.1233,238.9135,244.1233,184890.0
2024-11-25 10:00:00,248.29,249.45,247.76,249.41,221527.0,244.0643,245.2046,243.5433,245.1652,221527.0
2024-11-25 10:30:00,249.48,249.5,248.5,248.96,167476.0,245.2341,245.2537,244.2707,244.7229,167476.0
2024-11-25 11:00:00,248.97,249.01,248.14,248.19,72596.0,244.7327,244.772,243.9169,243.966,72596.0
2024-11-25 11:30:00,248.11,248.81,248.0,248.45,85999.0,243.8874,244.5755,243.7792,244.2216,85999.0
2024-11-25 12:00:00,248.42,248.86,247.8,247.95,74675.0,244.1921,244.6246,243.5826,243.7301,74675.0
2024-11-25 12:30:00,247.93,248.61,247.77,248.53,67882.0,243.7104,244.3789,243.5532,244.3002,67882.0
2024-11-25 13:00:00,248.53,249.22,248.51,249.16,48918.0,244.3002,244.9785,244.2806,244.9195,48918.0
2024-11-25 13:30:00,249.21,250.38,249.09,250.21,116650.0,244.9686,246.1187,244.8507,245.9516,116650.0
2024-11-25 14:00:00,250.18,250.58,249.17,249.28,81259.0,245.9221,246.3153,244.9293,245.0375,81259.0
2024-11-25 14:30:00,249.32,249.41,248.74,249.36,68644.0,245.0768,245.1652,244.5066,245.1161,68644.0
2024-11-25 15:00:00,249.3,249.7,248.95,249.52,69612.0,245.0571,245.4503,244.7131,245.2734,69612.0
2024-11-25 15:30:00,249.52,249.85,249.22,249.32,316410.0,245.2734,245.5978,244.9785,245.0768,316410.0
2024-11-26 09:30:00,246.76,247.17,242.45,244.44,217687.0,242.5603,242.9634,238.3237,240.2798,217687.0
2024-11-26 10:00:00,244.51,245.66,244.24,245.23,116183.0,240.3486,241.4791,240.0832,241.0564,116183.0
2024-11-26 10:30:00,245.14,245.58,244.45,245.51,66305.0,240.9679,241.4004,240.2897,241.3316,66305.0
2024-11-26 11:00:00,245.56,245.79,245.06,245.55,84685.0,241.3808,241.6069,240.8893,241.3709,84685.0
2024-11-26 11:30:00,245.56,246.04,245.37,245.56,70550.0,241.3808,241.8526,241.194,241.3808,70550.0
2024-11-26 12:00:00,245.56,246.23,245.4,245.84,56115.0,241.3808,242.0394,241.2235,241.656,56115.0
2024-11-26 12:30:00,245.82,246.15,245.27,245.77,62718.0,241.6363,241.9607,241.0957,241.5872,62718.0
2024-11-26 13:00:00,245.79,246.21,245.34,246.1,64026.0,241.6069,242.0197,241.1645,241.9116,64026.0
2024-11-26 13:30:00,246.11,246.33,245.36,245.46,73141.0,241.9214,242.1377,241.1842,241.2825,73141.0
2024-11-26 14:00:00,245.52,245.57,244.84,245.02,65061.0,241.3414,241.3906,240.673,240.85,65061.0
2024-11-26 14:30:00,244.96,245.04,244.72,244.93,76832.0,240.791,240.8696,240.5551,240.7615,76832.0
2024-11-26 15:00:00,244.94,246.5,244.79,244.88,124839.0,240.7713,242.3048,240.6239,240.7123,124839.0
2024-11-26 15:30:00,244.91,245.98,244.77,245.62,433180.0,240.7418,241.7936,240.6042,241.4397,433180.0
2024-11-27 09:30:00,246.04,247.89,246.04,247.33,64246.0,241.8526,243.6711,241.8526,243.1206,64246.0
2024-11-27 10:00:00,247.03,247.88,246.85,247.5,39593.0,242.8257,243.6613,242.6488,243.2877,39593.0
2024-11-27 10:30:00,247.62,247.84,246.59,246.69,34713.0,243.4057,243.622,242.3932,242.4915,34713.0
2024-11-27 11:00:00,246.79,247.05,246.28,246.43,39000.0,242.5898,242.8454,242.0885,242.236,39000.0
2024-11-27 11:30:00,246.49,247.1,246.29,246.84,19406.0,242.2949,242.8946,242.0983,242.639,19406.0
2024-11-27 12:00:00,246.74,246.97,245.85,246.1,71298.0,242.5407,242.7668,241.6658,241.9116,71298.0
2024-11-27 12:30:00,246.1,246.63,246.01,246.45,26168.0,241.9116,242.4326,241.8231,242.2556,26168.0
2024-11-27 13:00:00,246.42,246.5,246.15,246.26,19871.0,242.2261,242.3048,241.9607,242.0689,19871.0
2024-11-27 13:30:00,246.34,246.48,245.66,245.67,24856.0,242.1475,242.2851,241.4791,241.4889,24856.0
2024-11-27 14:00:00,245.71,245.99,245.56,245.74,38785.0,241.5282,241.8034,241.3808,241.5577,38785.0
2024-11-27 14:30:00,245.86,246.14,245.79,245.79,17618.0,241.6757,241.9509,241.6069,241.6069,17618.0
2024-11-27 15:00:00,245.8,245.8,245.01,245.33,57500.0,241.6167,241.6167,240.8401,241.1547,57500.0
2024-11-27 15:30:00,245.36,245.48,244.86,245.23,158399.0,241.1842,241.3021,240.6927,241.0564,158399.0
2024-11-29 09:30:00,245.09,246.63,244.1,246.36,68628.0,240.9188,242.4326,239.9456,242.1671,68628.0
2024-11-29 10:00:00,246.52,246.52,245.54,245.62,45650.0,242.3244,242.3244,241.3611,241.4397,45650.0
2024-11-29 10:30:00,245.68,245.76,245.19,245.67,39409.0,241.4987,241.5774,241.0171,241.4889,39409.0
2024-11-29 11:00:00,245.56,245.68,244.88,244.92,69978.0,241.3808,241.4987,240.7123,240.7517,69978.0
2024-11-29 11:30:00,244.92,245.62,244.67,245.34,74708.0,240.7517,241.4397,240.5059,241.1645,74708.0
2024-11-29 12:00:00,245.31,246.19,245.27,245.49,94719.0,241.135,242.0,241.0957,241.312,94719.0
2024-11-29 12:30:00,245.46,245.93,244.69,244.76,227340.0,241.2825,241.7445,240.5256,240.5944,227340.0
2024-12-02 09:30:00,244.03,244.57,241.55,242.12,117551.0,239.8768,240.4076,237.439,237.9993,117551.0
2024-12-02 10:00:00,241.97,242.1,240.5,240.63,125446.0,237.8519,237.9797,236.4069,236.5347,125446.0
2024-12-02 10:30:00,240.56,241.74,240.43,241.29,165389.0,236.4659,237.6258,236.3381,237.1834,165389.0
2024-12-02 11:00:00,241.17,241.91,240.88,241.82,130251.0,237.0655,237.7929,236.7804,237.7044,130251.0
2024-12-02 11:30:00,241.83,242.08,241.48,241.56,45321.0,237.7142,237.96,237.3702,237.4488,45321.0
2024-12-02 12:00:00,241.55,241.82,241.36,241.56,58869.0,237.439,237.7044,237.2522,237.4488,58869.0
2024-12-02 12:30:00,241.61,241.72,241.19,241.38,102201.0,237.498,237.6061,237.0851,237.2719,102201.0
2024-12-02 13:00:00,241.43,241.69,241.25,241.51,81935.0,237.3211,237.5766,237.1441,237.3997,81935.0
2024-12-02 13:30:00,241.56,241.82,241.32,241.46,86647.0,237.4488,237.7044,237.2129,237.3505,86647.0
2024-12-02 14:00:00,241.48,241.5,240.8,240.85,54449.0,237.3702,237.3899,236.7018,236.7509,54449.0
2024-12-02 14:30:00,240.82,240.95,240.44,240.56,98332.0,236.7214,236.8492,236.3479,236.4659,98332.0
2024-12-02 15:00:00,240.5,241.27,240.41,241.14,90646.0,236.4069,237.1638,236.3184,237.036,90646.0
2024-12-02 15:30:00,241.07,241.13,240.52,240.77,364202.0,236.9672,237.0262,236.4265,236.6723,364202.0
2024-12-03 09:30:00,241.73,241.73,235.11,237.01,283755.0,237.6159,237.6159,231.1086,232.9763,283755.0
2024-12-03 10:00:00,236.99,237.83,236.13,236.23,182028.0,232.9566,233.7823,232.1113,232.2096,182028.0
2024-12-03 10:30:00,236.23,237.29,235.98,236.92,233265.0,232.2096,233.2515,231.9638,232.8878,233265.0
2024-12-03 11:00:00,236.82,237.39,236.63,237.11,127990.0,232.7895,233.3498,232.6027,233.0746,127990.0
2024-12-03 11:30:00,237.11,237.84,236.52,236.85,142894.0,233.0746,233.7922,232.4946,232.819,142894.0
2024-12-03 12:00:00,236.86,238.08,236.71,238.08,61507.0,232.8288,234.0281,232.6814,234.0281,61507.0
2024-12-03 12:30:00,238.09,238.12,237.63,238.0,49259.0,234.0379,234.0674,233.5857,233.9494,49259.0
2024-12-03 13:00:00,237.91,238.5,237.86,238.47,55670.0,233.861,234.4409,233.8118,234.4114,55670.0
2024-12-03 13:30:00,238.36,238.61,237.95,237.96,68680.0,234.3033,234.549,233.9003,233.9101,68680.0
2024-12-03 14:00:00,237.98,237.99,237.08,237.3,94372.0,233.9298,233.9396,233.0451,233.2613,94372.0
2024-12-03 14:30:00,237.31,237.93,237.27,237.4,80816.0,233.2712,233.8806,233.2319,233.3596,80816.0
2024-12-03 15:00:00,237.38,237.66,237.15,237.62,124226.0,233.34,233.6152,233.1139,233.5759,124226.0
2024-12-03 15:30:00,237.61,237.95,236.76,236.94,369703.0,233.5661,233.9003,232.7305,232.9075,369703.0
2024-12-04 09:30:00,236.7,237.86,234.66,237.14,183296.0,232.6716,233.8118,230.6663,233.1041,183296.0
2024-12-04 10:00:00,237.2,237.47,235.27,235.36,119435.0,233.163,233.4285,231.2659,231.3544,119435.0
2024-12-04 10:30:00,235.27,235.62,234.39,234.68,85585.0,231.2659,231.6099,230.4009,230.6859,85585.0
2024-12-04 11:00:00,234.62,234.94,234.18,234.62,67915.0,230.627,230.9415,230.1944,230.627,67915.0
2024-12-04 11:30:00,234.62,234.96,234.28,234.29,79643.0,230.627,230.9612,230.2927,230.3026,79643.0
2024-12-04 12:00:00,234.33,234.75,234.05,234.27,101823.0,230.3419,230.7547,230.0667,230.2829,101823.0
2024-12-04 12:30:00,234.27,234.64,234.17,234.32,70535.0,230.2829,230.6466,230.1846,230.3321,70535.0
2024-12-04 13:00:00,234.35,234.35,233.8,234.0,67889.0,230.3616,230.3616,229.8209,230.0175,67889.0
2024-12-04 13:30:00,234.0,234.58,233.61,234.29,54921.0,230.0175,230.5876,229.6341,230.3026,54921.0
2024-12-04 14:00:00,234.27,235.03,234.2,234.38,86134.0,230.2829,231.03,230.2141,230.391,86134.0
2024-12-04 14:30:00,234.33,234.53,234.2,234.22,78518.0,230.3419,230.5385,230.2141,230.2338,78518.0
2024-12-04 15:00:00,234.22,234.94,234.14,234.76,117267.0,230.2338,230.9415,230.1551,230.7646,117267.0
2024-12-04 15:30:00,234.77,235.77,234.74,235.0,346690.0,230.7744,231.7574,230.7449,231.0005,346690.0
2024-12-05 09:30:00,235.33,235.54,234.36,235.0,103846.0,231.3249,231.5313,230.3714,231.0005,103846.0
2024-12-05 10:00:00,235.0,235.02,234.34,234.41,40694.0,231.0005,231.0201,230.3517,230.4205,40694.0
2024-12-05 10:30:00,234.4,234.52,233.57,233.86,50417.0,230.4107,230.5287,229.5948,229.8799,50417.0
2024-12-05 11:00:00,233.94,234.8,233.63,234.62,67587.0,229.9585,230.8039,229.6538,230.627,67587.0
2024-12-05 11:30:00,234.63,234.68,233.83,234.34,43904.0,230.6368,230.6859,229.8504,230.3517,43904.0
2024-12-05 12:00:00,234.3,234.5,233.98,234.17,46420.0,230.3124,230.509,229.9978,230.1846,46420.0
2024-12-05 12:30:00,234.19,235.12,234.11,235.0,74917.0,230.2043,231.1184,230.1256,231.0005,74917.0
2024-12-05 13:00:00,235.02,235.1,234.56,234.87,30510.0,231.0201,231.0988,230.568,230.8727,30510.0
2024-12-05 13:30:00,234.88,235.22,234.69,235.02,37951.0,230.8825,231.2167,230.6958,231.0201,37951.0
2024-12-05 14:00:00,234.94,234.95,234.45,234.62,32453.0,230.9415,230.9513,230.4598,230.627,32453.0
2024-12-05 14:30:00,234.56,234.88,234.0,234.04,60515.0,230.568,230.8825,230.0175,230.0568,60515.0
2024-12-05 15:00:00,234.01,234.6,233.86,234.54,115761.0,230.0273,230.6073,229.8799,230.5483,115761.0
2024-12-05 15:30:00,234.57,235.14,234.48,234.64,291978.0,230.5778,231.1381,230.4893,230.6466,291978.0
2024-12-06 09:30:00,235.69,236.67,235.18,235.84,108352.0,231.6787,232.6421,231.1774,231.8262,108352.0
2024-12-06 10:00:00,235.84,235.9,234.44,234.49,67147.0,231.8262,231.8852,230.45,230.4992,67147.0
2024-12-06 10:30:00,234.51,235.13,234.49,234.95,50038.0,230.5188,231.1283,230.4992,230.9513,50038.0
2024-12-06 11:00:00,234.99,234.99,234.47,234.7,66763.0,230.9907,230.9907,230.4795,230.7056,66763.0
2024-12-06 11:30:00,234.59,234.82,234.45,234.6,54683.0,230.5975,230.8236,230.4598,230.6073,54683.0
2024-12-06 12:00:00,234.54,234.86,234.27,234.62,69708.0,230.5483,230.8629,230.2829,230.627,69708.0
2024-12-06 12:30:00,234.61,234.75,233.89,234.27,63786.0,230.6171,230.7547,229.9094,230.2829,63786.0
2024-12-06 13:00:00,234.27,234.94,234.15,234.76,40719.0,230.2829,230.9415,230.165,230.7646,40719.0
2024-12-06 13:30:00,234.66,234.92,234.46,234.5,61300.0,230.6663,230.9218,230.4697,230.509,61300.0
2024-12-06 14:00:00,234.5,234.59,233.97,233.97,56370.0,230.509,230.5975,229.988,229.988,56370.0
2024-12-06 14:30:00,233.94,234.03,233.69,233.83,81176.0,229.9585,230.047,229.7128,229.8504,81176.0
2024-12-06 15:00:00,233.83,234.02,233.6,233.6,109679.0,229.8504,230.0372,229.6243,229.6243,109679.0
2024-12-06 15:30:00,233.62,234.07,233.37,233.59,211433.0,229.644,230.0863,229.3982,229.6145,211433.0
2024-12-09 09:30:00,232.25,233.58,231.69,232.45,79851.0,229.6072,230.9221,229.0536,229.8049,79851.0
2024-12-09 10:00:00,232.55,234.91,232.29,234.56,122352.0,229.9038,232.2369,229.6468,231.8909,122352.0
2024-12-09 10:30:00,234.47,234.97,233.85,234.33,70388.0,231.8019,232.2963,231.189,231.6635,70388.0
2024-12-09 11:00:00,234.33,234.78,233.92,234.26,84147.0,231.6635,232.1084,231.2582,231.5943,84147.0
2024-12-09 11:30:00,234.23,234.67,233.68,234.59,66513.0,231.5647,231.9997,231.0209,231.9206,66513.0
2024-12-09 12:00:00,234.62,234.62,233.86,233.99,89323.0,231.9502,231.9502,231.1989,231.3274,89323.0
2024-12-09 12:30:00,233.99,234.34,233.87,233.94,63751.0,231.3274,231.6734,231.2088,231.278,63751.0
2024-12-09 13:00:00,233.86,234.4,233.77,233.84,37983.0,231.1989,231.7327,231.1099,231.1791,37983.0
2024-12-09 13:30:00,233.8,234.23,233.8,233.84,24049.0,231.1396,231.5647,231.1396,231.1791,24049.0
2024-12-09 14:00:00,233.81,234.15,233.38,234.14,35852.0,231.1495,231.4856,230.7244,231.4757,35852.0
2024-12-09 14:30:00,234.13,234.3,233.92,234.09,64912.0,231.4658,231.6339,231.2582,231.4263,64912.0
2024-12-09 15:00:00,234.03,234.54,233.91,234.54,74671.0,231.367,231.8712,231.2483,231.8712,74671.0
2024-12-09 15:30:00,234.56,234.58,233.46,233.55,366542.0,231.8909,231.9107,230.8034,230.8924,366542.0
2024-12-10 09:30:00,233.35,233.75,231.79,233.37,257490.0,230.6947,231.0901,229.1524,230.7145,257490.0
2024-12-10 10:00:00,233.44,233.62,232.04,233.51,78945.0,230.7837,230.9616,229.3996,230.8529,78945.0
2024-12-10 10:30:00,233.52,234.5,233.52,234.37,120530.0,230.8628,231.8316,230.8628,231.7031,120530.0
2024-12-10 11:00:00,234.26,236.2,234.26,236.15,79509.0,231.5943,233.5123,231.5943,233.4628,79509.0
2024-12-10 11:30:00,236.02,236.42,235.58,235.61,108646.0,233.3343,233.7298,232.8993,232.929,108646.0
2024-12-10 12:00:00,235.77,236.39,235.52,235.92,77573.0,233.0872,233.7001,232.84,233.2354,77573.0
2024-12-10 12:30:00,235.95,236.8,235.84,236.54,55453.0,233.2651,234.1054,233.1564,233.8484,55453.0
2024-12-10 13:00:00,236.49,237.56,236.38,237.14,69610.0,233.799,234.8568,233.6902,234.4416,69610.0
2024-12-10 13:30:00,237.18,237.91,237.09,237.73,83985.0,234.4811,235.2028,234.3921,235.0249,83985.0
2024-12-10 14:00:00,237.68,238.19,237.33,238.03,92053.0,234.9754,235.4796,234.6294,235.3214,92053.0
2024-12-10 14:30:00,238.09,238.62,237.8,238.6,54905.0,235.3808,235.9047,235.0941,235.885,54905.0
2024-12-10 15:00:00,238.61,239.02,237.5,237.57,122229.0,235.8948,236.3002,234.7975,234.8667,122229.0
2024-12-10 15:30:00,237.63,237.97,236.83,237.13,294714.0,234.926,235.2621,234.1351,234.4317,294714.0
2024-12-11 09:30:00,236.51,238.43,235.1,235.71,198508.0,233.8187,235.7169,232.4248,233.0278,198508.0
2024-12-11 10:00:00,235.66,235.94,234.88,234.88,128077.0,232.9784,233.2552,232.2073,232.2073,128077.0
2024-12-11 10:30:00,234.98,236.36,234.54,235.81,63242.0,232.3061,233.6704,231.8712,233.1267,63242.0
2024-12-11 11:00:00,235.81,236.03,234.61,234.68,56026.0,233.1267,233.3442,231.9404,232.0096,56026.0
2024-12-11 11:30:00,234.68,235.74,234.49,235.37,93219.0,232.0096,233.0575,231.8217,232.6917,93219.0
2024-12-11 12:00:00,235.41,236.06,235.3,235.35,50890.0,232.7313,233.3739,232.6225,232.6719,50890.0
2024-12-11 12:30:00,235.38,235.82,235.33,235.7,46241.0,232.7016,233.1366,232.6522,233.018,46241.0
2024-12-11 13:00:00,235.69,235.91,235.3,235.49,39076.0,233.0081,233.2256,232.6225,232.8103,39076.0
2024-12-11 13:30:00,235.49,235.67,235.24,235.27,72542.0,232.8103,232.9883,232.5632,232.5928,72542.0
2024-12-11 14:00:00,235.27,235.44,234.18,234.58,73102.0,232.5928,232.7609,231.5152,231.9107,73102.0
2024-12-11 14:30:00,234.61,235.07,234.34,235.01,67935.0,231.9404,232.3951,231.6734,232.3358,67935.0
2024-12-11 15:00:00,235.0,235.16,234.4,234.52,120169.0,232.3259,232.4841,231.7327,231.8514,120169.0
2024-12-11 15:30:00,234.54,234.54,233.31,233.9,356738.0,231.8712,231.8712,230.6551,231.2384,356738.0
2024-12-12 09:30:00,234.25,234.55,231.91,232.88,180874.0,231.5845,231.881,229.2711,230.23,180874.0
2024-12-12 10:00:00,232.94,233.25,231.89,232.93,141343.0,230.2894,230.5958,229.2513,230.2795,141343.0
2024-12-12 10:30:00,232.86,233.34,232.24,232.85,52194.0,230.2103,230.6848,229.5973,230.2004,52194.0
2024-12-12 11:00:00,232.86,232.89,232.0,232.28,65060.0,230.2103,230.2399,229.3601,229.6369,65060.0
2024-12-12 11:30:00,232.41,233.21,232.16,233.18,61851.0,229.7654,230.5563,229.5182,230.5266,61851.0
2024-12-12 12:00:00,233.17,233.86,233.15,233.56,69050.0,230.5167,231.1989,230.497,230.9023,69050.0
2024-12-12 12:30:00,233.56,233.56,233.13,233.3,38554.0,230.9023,230.9023,230.4772,230.6453,38554.0
2024-12-12 13:00:00,233.26,233.64,232.92,233.23,46826.0,230.6057,230.9814,230.2696,230.5761,46826.0
2024-12-12 13:30:00,233.21,233.99,233.19,233.82,56064.0,230.5563,231.3274,230.5365,231.1593,56064.0
2024-12-12 14:00:00,233.84,233.89,233.35,233.43,36052.0,231.1791,231.2285,230.6947,230.7738,36052.0
2024-12-12 14:30:00,233.43,233.44,232.95,233.07,53871.0,230.7738,230.7837,230.2992,230.4179,53871.0
2024-12-12 15:00:00,233.06,234.16,233.05,233.82,56154.0,230.408,231.4955,230.3981,231.1593,56154.0
2024-12-12 15:30:00,233.81,234.12,233.43,233.72,192406.0,231.1495,231.4559,230.7738,231.0605,192406.0
2024-12-13 09:30:00,233.18,235.32,233.18,235.18,287581.0,230.5266,232.6423,230.5266,232.5039,287581.0
2024-12-13 10:00:00,235.16,236.61,234.89,236.45,202181.0,232.4841,233.9176,232.2172,233.7594,202181.0
2024-12-13 10:30:00,236.44,237.09,235.7,237.09,159707.0,233.7495,234.3921,233.018,234.3921,159707.0
2024-12-13 11:00:00,237.09,237.22,236.56,237.12,98313.0,234.3921,234.5207,233.8682,234.4218,98313.0
2024-12-13 11:30:00,237.06,237.54,236.97,237.16,75325.0,234.3625,234.837,234.2735,234.4613,75325.0
2024-12-13 12:00:00,237.19,237.19,235.76,236.08,37784.0,234.491,234.491,233.0773,233.3936,37784.0
2024-12-13 12:30:00,236.1,236.26,235.7,235.93,26721.0,233.4134,233.5716,233.018,233.2453,26721.0
2024-12-13 13:00:00,235.87,236.39,235.74,236.09,56883.0,233.186,233.7001,233.0575,233.4035,56883.0
2024-12-13 13:30:00,236.11,236.58,236.04,236.33,42943.0,233.4233,233.8879,233.3541,233.6408,42943.0
2024-12-13 14:00:00,236.28,236.54,235.63,235.84,49895.0,233.5914,233.8484,232.9487,233.1564,49895.0
2024-12-13 14:30:00,235.9,236.38,235.76,235.95,34678.0,233.2157,233.6902,233.0773,233.2651,34678.0
2024-12-13 15:00:00,235.99,236.01,235.5,235.52,37221.0,233.3047,233.3244,232.8202,232.84,37221.0
2024-12-13 15:30:00,235.5,235.72,234.88,234.99,165126.0,232.8202,233.0377,232.2073,232.316,165126.0
2024-12-16 09:30:00,234.04,235.09,232.55,233.31,105401.0,231.3768,232.4149,229.9038,230.6551,105401.0
2024-12-16 10:00:00,233.23,234.06,233.03,233.46,63154.0,230.5761,231.3966,230.3783,230.8034,63154.0
2024-12-16 10:30:00,233.48,233.89,233.29,233.29,54063.0,230.8232,231.2285,230.6354,230.6354,54063.0
2024-12-16 11:00:00,233.33,233.33,231.93,232.22,64493.0,230.6749,230.6749,229.2909,229.5776,64493.0
2024-12-16 11:30:00,232.21,232.44,231.89,232.19,56656.0,229.5677,229.795,229.2513,229.5479,56656.0
2024-12-16 12:00:00,232.2,232.74,232.17,232.28,46676.0,229.5578,230.0916,229.5281,229.6369,46676.0
2024-12-16 12:30:00,232.2,232.49,231.8,232.43,122088.0,229.5578,229.8445,229.1623,229.7852,122088.0
2024-12-16 13:00:00,232.49,232.8,232.15,232.58,58655.0,229.8445,230.151,229.5083,229.9335,58655.0
2024-12-16 13:30:00,232.61,232.81,232.32,232.62,31570.0,229.9631,230.1608,229.6764,229.973,31570.0
2024-12-16 14:00:00,232.66,232.8,231.77,231.88,47950.0,230.0125,230.151,229.1327,229.2414,47950.0
2024-12-16 14:30:00,231.84,232.27,231.57,232.25,52504.0,229.2019,229.627,228.9349,229.6072,52504.0
2024-12-16 15:00:00,232.2,232.64,232.03,232.53,84681.0,229.5578,229.9928,229.3897,229.884,84681.0
2024-12-16 15:30:00,232.5,233.02,232.1,232.93,245829.0,229.8544,230.3684,229.4589,230.2795,245829.0
2024-12-17 09:30:00,230.68,231.93,230.29,231.15,156739.0,228.0551,229.2909,227.6695,228.5197,156739.0
2024-12-17 10:00:00,231.16,232.2,230.75,231.5,90389.0,228.5296,229.5578,228.1243,228.8657,90389.0
2024-12-17 10:30:00,231.24,231.44,230.51,230.51,58784.0,228.6087,228.8064,227.887,227.887,58784.0
2024-12-17 11:00:00,230.47,232.51,230.42,231.16,76723.0,227.8475,229.8643,227.798,228.5296,76723.0
2024-12-17 11:30:00,231.18,231.71,230.93,231.54,85673.0,228.5494,229.0734,228.3022,228.9053,85673.0
2024-12-17 12:00:00,231.59,231.74,230.29,230.34,72158.0,228.9547,229.103,227.6695,227.7189,72158.0
2024-12-17 12:30:00,230.37,230.93,230.25,230.51,90454.0,227.7486,228.3022,227.63,227.887,90454.0
2024-12-17 13:00:00,230.42,230.9,230.14,230.6,71726.0,227.798,228.2726,227.5212,227.976,71726.0
2024-12-17 13:30:00,230.45,230.54,229.89,229.97,74555.0,227.8277,227.9167,227.2741,227.3532,74555.0
2024-12-17 14:00:00,229.9,230.26,229.39,229.43,89601.0,227.284,227.6399,226.7798,226.8193,89601.0
2024-12-17 14:30:00,229.35,229.82,229.32,229.75,83160.0,226.7402,227.2049,226.7106,227.1357,83160.0
2024-12-17 15:00:00,229.76,229.92,229.6,229.74,112571.0,227.1455,227.3037,226.9874,227.1258,112571.0
2024-12-17 15:30:00,229.71,229.99,229.35,229.87,297856.0,227.0961,227.3729,226.7402,227.2543,297856.0
2024-12-18 09:30:00,229.8,231.11,228.12,230.72,135270.0,227.1851,228.4802,225.5242,228.0946,135270.0
2024-12-18 10:00:00,230.72,230.77,229.66,229.67,181990.0,228.0946,228.1441,227.0467,227.0566,181990.0
2024-12-18 10:30:00,229.68,229.8,228.75,228.95,159693.0,227.0665,227.1851,226.147,226.3448,159693.0
2024-12-18 11:00:00,228.97,229.0,228.26,228.59,153183.0,226.3645,226.3942,225.6626,225.9889,153183.0
2024-12-18 11:30:00,228.54,229.36,228.42,229.0,101473.0,225.9394,226.7501,225.8208,226.3942,101473.0
2024-12-18 12:00:00,229.0,229.38,228.79,228.96,73844.0,226.3942,226.7699,226.1866,226.3546,73844.0
2024-12-18 12:30:00,228.96,229.41,228.82,229.18,107357.0,226.3546,226.7995,226.2162,226.5721,107357.0
2024-12-18 13:00:00,229.19,229.35,228.91,229.29,61807.0,226.582,226.7402,226.3052,226.6809,61807.0
2024-12-18 13:30:00,229.19,229.65,228.9,229.65,109393.0,226.582,227.0368,226.2953,227.0368,109393.0
2024-12-18 14:00:00,229.65,229.98,227.66,227.87,68031.0,227.0368,227.363,225.0694,225.277,68031.0
2024-12-18 14:30:00,227.83,228.23,226.51,226.51,84772.0,225.2375,225.633,223.9325,223.9325,84772.0
2024-12-18 15:00:00,226.55,227.05,225.93,226.31,175681.0,223.9721,224.4664,223.3591,223.7348,175681.0
2024-12-18 15:30:00,226.36,226.56,224.41,224.48,459141.0,223.7842,223.982,221.8564,221.9256,459141.0
2024-12-19 09:30:00,224.42,226.6,223.25,225.8,186193.0,221.8663,224.0215,220.7096,223.2306,186193.0
2024-12-19 10:00:00,226.1,226.27,224.8,225.3,91815.0,223.5272,223.6953,222.242,222.7363,91815.0
2024-12-19 10:30:00,225.19,225.71,224.28,224.36,92617.0,222.6275,223.1416,221.7279,221.807,92617.0
2024-12-19 11:00:00,224.44,225.42,224.13,225.42,61913.0,221.8861,222.8549,221.5796,222.8549,61913.0
2024-12-19 11:30:00,225.36,225.85,225.19,225.3,55741.0,222.7956,223.28,222.6275,222.7363,55741.0
2024-12-19 12:00:00,225.3,225.51,225.04,225.08,40298.0,222.7363,222.9439,222.4793,222.5188,40298.0
2024-12-19 12:30:00,225.15,225.3,224.32,224.78,38337.0,222.588,222.7363,221.7674,222.2222,38337.0
2024-12-19 13:00:00,224.76,224.76,224.0,224.57,54895.0,222.2024,222.2024,221.4511,222.0146,54895.0
2024-12-19 13:30:00,224.6,225.31,224.53,225.13,132963.0,222.0443,222.7462,221.9751,222.5682,132963.0
2024-12-19 14:00:00,225.24,225.29,224.2,224.51,93351.0,222.677,222.7264,221.6488,221.9553,93351.0
2024-12-19 14:30:00,224.46,224.62,224.18,224.32,53028.0,221.9059,222.064,221.629,221.7674,53028.0
2024-12-19 15:00:00,224.31,224.74,224.26,224.48,93301.0,221.7576,222.1827,221.7081,221.9256,93301.0
2024-12-19 15:30:00,224.53,224.68,223.06,223.17,285388.0,221.9751,222.1233,220.5218,220.6305,285388.0
2024-12-20 09:30:00,223.12,223.62,222.02,222.57,511231.0,220.5811,221.0754,219.4936,220.0374,511231.0
2024-12-20 10:00:00,222.76,223.46,221.86,223.35,65197.0,220.2252,220.9172,219.3354,220.8085,65197.0
2024-12-20 10:30:00,223.35,224.78,223.35,224.66,86527.0,220.8085,222.2222,220.8085,222.1036,86527.0
2024-12-20 11:00:00,224.66,226.4,224.66,226.4,117470.0,222.1036,223.8238,222.1036,223.8238,117470.0
2024-12-20 11:30:00,226.39,227.37,226.14,227.19,34662.0,223.8139,224.7827,223.5667,224.6048,34662.0
2024-12-20 12:00:00,227.22,227.67,227.04,227.65,51529.0,224.6344,225.0793,224.4565,225.0596,51529.0
2024-12-20 12:30:00,227.58,227.64,226.9,227.34,58415.0,224.9903,225.0497,224.3181,224.7531,58415.0
2024-12-20 13:00:00,227.33,227.35,226.65,226.7,49707.0,224.7432,224.763,224.0709,224.1204,49707.0
2024-12-20 13:30:00,226.77,227.12,226.45,226.62,67600.0,224.1896,224.5356,223.8732,224.0413,67600.0
2024-12-20 14:00:00,226.65,227.63,226.53,227.48,141266.0,224.0709,225.0398,223.9523,224.8915,141266.0
2024-12-20 14:30:00,227.48,227.92,226.82,227.01,51941.0,224.8915,225.3265,224.239,224.4268,51941.0
2024-12-20 15:00:00,227.02,227.7,226.98,227.42,180724.0,224.4367,225.109,224.3972,224.8322,180724.0
2024-12-20 15:30:00,227.47,227.7,226.13,226.31,511749.0,224.8816,225.109,223.5568,223.7348,511749.0
2024-12-23 09:30:00,225.63,226.55,224.76,225.15,68651.0,223.0625,223.9721,222.2024,222.588,68651.0
2024-12-23 10:00:00,225.18,226.04,225.05,225.87,73578.0,222.6177,223.4679,222.4891,223.2998,73578.0
2024-12-23 10:30:00,225.86,226.05,224.95,225.12,45172.0,223.2899,223.4778,222.3903,222.5583,45172.0
2024-12-23 11:00:00,225.06,225.69,225.03,225.63,25739.0,222.499,223.1219,222.4694,223.0625,25739.0
2024-12-23 11:30:00,225.6,226.3,225.56,226.3,22295.0,223.0329,223.7249,222.9933,223.7249,22295.0
2024-12-23 12:00:00,226.33,226.43,225.6,225.87,26601.0,223.7546,223.8534,223.0329,223.2998,26601.0
2024-12-23 12:30:00,225.93,225.96,225.24,225.74,27869.0,223.3591,223.3888,222.677,223.1713,27869.0
2024-12-23 13:00:00,225.75,226.63,225.71,226.52,29826.0,223.1812,224.0512,223.1416,223.9424,29826.0
2024-12-23 13:30:00,226.49,226.79,226.41,226.55,45857.0,223.9128,224.2093,223.8337,223.9721,45857.0
2024-12-23 14:00:00,226.49,226.59,226.05,226.11,36954.0,223.9128,224.0116,223.4778,223.5371,36954.0
2024-12-23 14:30:00,226.12,226.49,226.01,226.38,39789.0,223.547,223.9128,223.4382,223.804,39789.0
2024-12-23 15:00:00,226.29,227.34,226.29,227.15,56228.0,223.715,224.7531,223.715,224.5652,56228.0
2024-12-23 15:30:00,227.14,227.52,226.95,227.15,120183.0,224.5554,224.931,224.3675,224.5652,120183.0
2024-12-24 09:30:00,227.73,227.99,226.64,227.56,54352.0,225.1386,225.3957,224.061,224.9706,54352.0
2024-12-24 10:00:00,227.72,228.9,227.55,228.53,43555.0,225.1288,226.2953,224.9607,225.9295,43555.0
2024-12-24 10:30:00,228.62,229.29,228.61,228.96,41453.0,226.0185,226.6809,226.0086,226.3546,41453.0
2024-12-24 11:00:00,228.94,229.15,228.51,228.65,21164.0,226.3349,226.5425,225.9098,226.0482,21164.0
2024-12-24 11:30:00,228.62,229.18,228.52,229.02,17322.0,226.0185,226.5721,225.9197,226.414,17322.0
2024-12-24 12:00:00,229.02,229.69,228.98,229.37,28723.0,226.414,227.0763,226.3744,226.76,28723.0
2024-12-24 12:30:00,229.35,230.01,228.77,229.85,55502.0,226.7402,227.3927,226.1668,227.2345,55502.0
2024-12-26 09:30:00,228.72,229.5,228.54,229.5,45338.0,226.1174,226.8885,225.9394,226.8885,45338.0
2024-12-26 10:00:00,229.5,230.22,229.3,230.22,31980.0,226.8885,227.6003,226.6908,227.6003,31980.0
2024-12-26 10:30:00,230.1,230.48,229.77,230.06,26751.0,227.4817,227.8574,227.1554,227.4421,26751.0
2024-12-26 11:00:00,230.06,230.34,229.86,230.02,24089.0,227.4421,227.7189,227.2444,227.4026,24089.0
2024-12-26 11:30:00,230.08,230.8,230.0,230.6,16381.0,227.4619,228.1737,227.3828,227.976,16381.0
2024-12-26 12:00:00,230.6,230.68,230.28,230.28,17965.0,227.976,228.0551,227.6596,227.6596,17965.0
2024-12-26 12:30:00,230.28,230.46,230.09,230.23,13079.0,227.6596,227.8376,227.4718,227.6102,13079.0
2024-12-26 13:00:00,230.2,230.48,230.14,230.43,28130.0,227.5805,227.8574,227.5212,227.8079,28130.0
2024-12-26 13:30:00,230.34,230.34,229.65,229.82,20259.0,227.7189,227.7189,227.0368,227.2049,20259.0
2024-12-26 14:00:00,229.89,230.08,229.53,229.95,27337.0,227.2741,227.4619,226.9182,227.3334,27337.0
2024-12-26 14:30:00,230.06,230.35,229.84,230.26,30335.0,227.4421,227.7288,227.2246,227.6399,30335.0
2024-12-26 15:00:00,230.2,230.39,229.96,230.21,31115.0,227.5805,227.7684,227.3433,227.5904,31115.0
2024-12-26 15:30:00,230.17,230.71,229.94,230.22,110933.0,227.5509,228.0847,227.3235,227.6003,110933.0
2024-12-27 09:30:00,228.58,231.73,228.3,231.23,61116.0,225.979,229.0931,225.7022,228.5988,61116.0
2024-12-27 10:00:00,231.33,231.59,230.55,230.63,72061.0,228.6977,228.9547,227.9266,228.0056,72061.0
2024-12-27 10:30:00,230.6,231.36,230.39,231.08,39732.0,227.976,228.7273,227.7684,228.4505,39732.0
2024-12-27 11:00:00,231.01,231.07,229.94,230.66,47957.0,228.3813,228.4406,227.3235,228.0353,47957.0
2024-12-27 11:30:00,230.58,230.9,230.01,230.06,16002.0,227.9562,228.2726,227.3927,227.4421,16002.0
2024-12-27 12:00:00,230.07,230.28,229.89,230.19,28481.0,227.452,227.6596,227.2741,227.5707,28481.0
2024-12-27 12:30:00,230.21,230.46,229.74,230.12,31966.0,227.5904,227.8376,227.1258,227.5014,31966.0
2024-12-27 13:00:00,230.13,230.48,230.07,230.43,24501.0,227.5113,227.8574,227.452,227.8079,24501.0
2024-12-27 13:30:00,230.31,230.66,230.22,230.36,35247.0,227.6893,228.0353,227.6003,227.7387,35247.0
2024-12-27 14:00:00,230.41,230.63,230.2,230.52,30469.0,227.7881,228.0056,227.5805,227.8969,30469.0
2024-12-27 14:30:00,230.47,230.94,230.28,230.76,37341.0,227.8475,228.3121,227.6596,228.1342,37341.0
2024-12-27 15:00:00,230.85,230.85,229.8,229.86,35723.0,228.2231,228.2231,227.1851,227.2444,35723.0
2024-12-27 15:30:00,229.84,230.53,229.39,230.02,155169.0,227.2246,227.9068,226.7798,227.4026,155169.0
2024-12-30 09:30:00,228.18,229.63,226.78,227.1,89089.0,225.5835,227.017,224.1995,224.5158,89089.0
2024-12-30 10:00:00,226.95,227.75,226.79,227.19,56861.0,224.3675,225.1584,224.2093,224.6048,56861.0
2024-12-30 10:30:00,227.16,227.5,226.85,227.5,30305.0,224.5751,224.9113,224.2687,224.9113,30305.0
2024-12-30 11:00:00,227.54,228.46,227.43,228.22,31600.0,224.9508,225.8603,224.8421,225.6231,31600.0
2024-12-30 11:30:00,228.21,228.91,227.85,228.03,51731.0,225.6132,226.3052,225.2573,225.4352,51731.0
2024-12-30 12:00:00,228.08,228.47,228.0,228.28,41140.0,225.4847,225.8702,225.4056,225.6824,41140.0
2024-12-30 12:30:00,228.26,228.84,228.21,228.76,36210.0,225.6626,226.236,225.6132,226.1569,36210.0
2024-12-30 13:00:00,228.73,229.01,228.3,228.74,30152.0,226.1273,226.4041,225.7022,226.1371,30152.0
2024-12-30 13:30:00,228.66,228.73,228.43,228.57,49484.0,226.0581,226.1273,225.8307,225.9691,49484.0
2024-12-30 14:00:00,228.55,228.64,227.83,228.11,39204.0,225.9493,226.0383,225.2375,225.5143,39204.0
2024-12-30 14:30:00,228.06,228.6,228.05,228.39,36934.0,225.4649,225.9987,225.455,225.7911,36934.0
2024-12-30 15:00:00,228.38,228.49,227.96,228.05,51702.0,225.7812,225.89,225.366,225.455,51702.0
2024-12-30 15:30:00,228.04,228.26,227.7,227.82,186440.0,225.4451,225.6626,225.109,225.2276,186440.0
2024-12-31 09:30:00,228.0,229.51,227.9,228.74,56742.0,225.4056,226.8984,225.3067,226.1371,56742.0
2024-12-31 10:00:00,228.84,228.97,228.12,228.63,42224.0,226.236,226.3645,225.5242,226.0284,42224.0
2024-12-31 10:30:00,228.4,228.42,227.76,227.89,22107.0,225.801,225.8208,225.1683,225.2968,22107.0
2024-12-31 11:00:00,228.01,228.03,227.54,227.63,14417.0,225.4155,225.4352,224.9508,225.0398,14417.0
2024-12-31 11:30:00,227.64,227.99,227.39,227.39,23153.0,225.0497,225.3957,224.8025,224.8025,23153.0
2024-12-31 12:00:00,227.39,227.53,227.08,227.1,34884.0,224.8025,224.9409,224.496,224.5158,34884.0
2024-12-31 12:30:00,227.14,227.77,226.94,227.66,47256.0,224.5554,225.1782,224.3576,225.0694,47256.0
2024-12-31 13:00:00,227.66,227.73,227.18,227.32,35839.0,225.0694,225.1386,224.5949,224.7333,35839.0
2024-12-31 13:30:00,227.27,227.71,227.21,227.36,23108.0,224.6839,225.1189,224.6246,224.7729,23108.0
2024-12-31 14:00:00,227.27,227.84,227.05,227.5,30354.0,224.6839,225.2474,224.4664,224.9113,30354.0
2024-12-31 14:30:00,227.51,227.81,227.22,227.72,26040.0,224.9211,225.2177,224.6344,225.1288,26040.0
2024-12-31 15:00:00,227.74,227.95,227.39,227.92,50297.0,225.1485,225.3561,224.8025,225.3265,50297.0
2024-12-31 15:30:00,227.91,228.35,227.57,228.05,251489.0,225.3166,225.7516,224.9805,225.455,251489.0
2025-01-02 09:30:00,229.98,230.61,229.12,229.98,85613.0,227.363,227.9859,226.5128,227.363,85613.0
2025-01-02 10:00:00,229.94,230.44,229.52,229.7,49745.0,227.3235,227.8178,226.9083,227.0862,49745.0
2025-01-02 10:30:00,229.63,230.62,229.46,230.24,59714.0,227.017,227.9958,226.849,227.6201,59714.0
2025-01-02 11:00:00,230.21,230.21,229.37,229.68,25245.0,227.5904,227.5904,226.76,227.0665,25245.0
2025-01-02 11:30:00,229.65,230.43,229.46,229.49,34459.0,227.0368,227.8079,226.849,226.8786,34459.0
2025-01-02 12:00:00,229.55,229.74,228.82,229.12,74381.0,226.9379,227.1258,226.2162,226.5128,74381.0
2025-01-02 12:30:00,229.07,229.36,228.58,229.23,58751.0,226.4634,226.7501,225.979,226.6216,58751.0
2025-01-02 13:00:00,229.19,229.28,228.52,228.76,66655.0,226.582,226.671,225.9197,226.1569,66655.0
2025-01-02 13:30:00,228.74,228.97,228.33,228.87,65300.0,226.1371,226.3645,225.7318,226.2657,65300.0
2025-01-02 14:00:00,228.84,229.81,228.83,229.7,57771.0,226.236,227.195,226.2261,227.0862,57771.0
2025-01-02 14:30:00,229.74,229.89,229.28,229.28,48078.0,227.1258,227.2741,226.671,226.671,48078.0
2025-01-02 15:00:00,229.3,230.1,229.19,229.99,48475.0,226.6908,227.4817,226.582,227.3729,48475.0
2025-01-02 15:30:00,230.0,230.15,229.05,229.18,216833.0,227.3828,227.5311,226.4436,226.5721,216833.0
2025-01-03 09:30:00,229.81,230.26,228.85,229.48,128300.0,227.195,227.6399,226.2459,226.8687,128300.0
2025-01-03 10:00:00,229.57,230.61,229.5,230.28,39375.0,226.9577,227.9859,226.8885,227.6596,39375.0
2025-01-03 10:30:00,230.31,231.57,230.16,231.28,44527.0,227.6893,228.9349,227.541,228.6482,44527.0
2025-01-03 11:00:00,231.26,231.35,230.49,230.92,39907.0,228.6285,228.7175,227.8672,228.2923,39907.0
2025-01-03 11:30:00,230.93,231.71,230.85,231.5,33500.0,228.3022,229.0734,228.2231,228.8657,33500.0
2025-01-03 12:00:00,231.45,232.31,231.45,231.86,38435.0,228.8163,229.6665,228.8163,229.2216,38435.0
2025-01-03 12:30:00,231.86,231.94,231.45,231.55,37033.0,229.2216,229.3007,228.8163,228.9152,37033.0
2025-01-03 13:00:00,231.48,231.93,231.32,231.93,37360.0,228.846,229.2909,228.6878,229.2909,37360.0
2025-01-03 13:30:00,231.96,232.09,231.65,231.73,27796.0,229.3205,229.449,229.014,229.0931,27796.0
2025-01-03 14:00:00,231.73,232.23,231.53,232.21,54073.0,229.0931,229.5874,228.8954,229.5677,54073.0
2025-01-03 14:30:00,232.21,232.37,231.83,231.91,60266.0,229.5677,229.7258,229.192,229.2711,60266.0
2025-01-03 15:00:00,231.84,232.13,231.69,232.04,32811.0,229.2019,229.4886,229.0536,229.3996,32811.0
2025-01-03 15:30:00,232.05,232.07,231.38,231.51,154231.0,229.4095,229.4293,228.7471,228.8756,154231.0
2025-01-06 09:30:00,232.21,232.3,231.06,231.43,84811.0,229.5677,229.6566,228.4308,228.7965,84811.0
2025-01-06 10:00:00,231.45,232.06,230.51,230.64,78792.0,228.8163,229.4194,227.887,228.0155,78792.0
2025-01-06 10:30:00,230.76,230.86,230.02,230.22,50774.0,228.1342,228.233,227.4026,227.6003,50774.0
2025-01-06 11:00:00,230.22,231.37,230.06,231.34,46468.0,227.6003,228.7372,227.4421,228.7076,46468.0
2025-01-06 11:30:00,231.27,231.69,231.26,231.66,59412.0,228.6384,229.0536,228.6285,229.0239,59412.0
2025-01-06 12:00:00,231.57,231.94,231.34,231.63,65464.0,228.9349,229.3007,228.7076,228.9943,65464.0
2025-01-06 12:30:00,231.65,231.66,230.69,231.13,35012.0,229.014,229.0239,228.065,228.5,35012.0
2025-01-06 13:00:00,231.08,231.16,230.52,231.09,34670.0,228.4505,228.5296,227.8969,228.4604,34670.0
2025-01-06 13:30:00,231.09,231.11,230.12,230.59,44102.0,228.4604,228.4802,227.5014,227.9661,44102.0
2025-01-06 14:00:00,230.51,230.62,230.11,230.13,85688.0,227.887,227.9958,227.4916,227.5113,85688.0
2025-01-06 14:30:00,230.13,230.5,230.03,230.4,52576.0,227.5113,227.8771,227.4125,227.7783,52576.0
2025-01-06 15:00:00,230.35,230.46,229.25,229.44,85331.0,227.7288,227.8376,226.6413,226.8292,85331.0
2025-01-06 15:30:00,229.38,230.01,228.91,230.0,258502.0,226.7699,227.3927,226.3052,227.3828,258502.0
2025-01-07 09:30:00,231.0,231.61,229.77,231.24,126120.0,228.3714,228.9745,227.1554,228.6087,126120.0
2025-01-07 10:00:00,231.23,232.23,230.62,232.11,61721.0,228.5988,229.5874,227.9958,229.4688,61721.0
2025-01-07 10:30:00,231.9,232.53,231.12,231.64,82394.0,229.2612,229.884,228.4901,229.0042,82394.0
2025-01-07 11:00:00,231.78,232.47,231.64,232.12,82070.0,229.1426,229.8247,229.0042,229.4787,82070.0
2025-01-07 11:30:00,232.25,232.36,231.28,231.29,31729.0,229.6072,229.716,228.6482,228.6581,31729.0
2025-01-07 12:00:00,231.25,232.07,231.25,231.34,32498.0,228.6186,229.4293,228.6186,228.7076,32498.0
2025-01-07 12:30:00,231.43,231.66,230.93,231.27,29767.0,228.7965,229.0239,228.3022,228.6384,29767.0
2025-01-07 13:00:00,231.13,231.62,231.08,231.31,28953.0,228.5,228.9844,228.4505,228.6779,28953.0
2025-01-07 13:30:00,231.31,231.45,230.96,231.31,67896.0,228.6779,228.8163,228.3319,228.6779,67896.0
2025-01-07 14:00:00,231.28,231.36,230.81,230.86,94477.0,228.6482,228.7273,228.1836,228.233,94477.0
2025-01-07 14:30:00,230.79,230.79,230.48,230.48,73970.0,228.1638,228.1638,227.8574,227.8574,73970.0
2025-01-07 15:00:00,230.52,230.62,230.19,230.35,105633.0,227.8969,227.9958,227.5707,227.7288,105633.0
2025-01-07 15:30:00,230.41,230.63,229.77,230.6,302424.0,227.7881,228.0056,227.1554,227.976,302424.0
2025-01-08 09:30:00,229.64,230.62,229.01,229.16,102003.0,227.0269,227.9958,226.4041,226.5524,102003.0
2025-01-08 10:00:00,229.16,230.39,229.15,229.56,70806.0,226.5524,227.7684,226.5425,226.9478,70806.0
2025-01-08 10:30:00,229.54,230.68,229.4,230.53,40885.0,226.928,228.0551,226.7896,227.9068,40885.0
2025-01-08 11:00:00,230.62,231.0,230.31,230.46,49568.0,227.9958,228.3714,227.6893,227.8376,49568.0
2025-01-08 11:30:00,230.46,230.67,230.17,230.5,44518.0,227.8376,228.0452,227.5509,227.8771,44518.0
2025-01-08 12:00:00,230.53,230.58,229.82,230.18,63810.0,227.9068,227.9562,227.2049,227.5608,63810.0
2025-01-08 12:30:00,230.25,230.36,229.76,230.06,44138.0,227.63,227.7387,227.1455,227.4421,44138.0
2025-01-08 13:00:00,230.05,230.77,229.94,230.74,61627.0,227.4322,228.1441,227.3235,228.1144,61627.0
2025-01-08 13:30:00,230.66,230.8,230.18,230.37,39376.0,228.0353,228.1737,227.5608,227.7486,39376.0
2025-01-08 14:00:00,230.44,231.92,230.36,231.85,98574.0,227.8178,229.281,227.7387,229.2118,98574.0
2025-01-08 14:30:00,231.75,231.83,231.18,231.28,35695.0,229.1129,229.192,228.5494,228.6482,35695.0
2025-01-08 15:00:00,231.31,231.83,231.12,231.79,41275.0,228.6779,229.192,228.4901,229.1524,41275.0
2025-01-08 15:30:00,231.74,232.1,231.32,231.8,212212.0,229.103,229.4589,228.6878,229.1623,212212.0
2025-01-10 09:30:00,228.82,230.01,228.5,229.63,133074.0,226.2162,227.3927,225.8999,227.017,133074.0
2025-01-10 10:00:00,229.88,229.88,227.79,227.96,125819.0,227.2642,227.2642,225.198,225.366,125819.0
2025-01-10 10:30:00,228.05,228.5,227.13,227.47,97060.0,225.455,225.8999,224.5455,224.8816,97060.0
2025-01-10 11:00:00,227.56,227.6,226.69,226.74,96075.0,224.9706,225.0101,224.1105,224.1599,96075.0
2025-01-10 11:30:00,226.81,227.23,226.59,226.86,45015.0,224.2291,224.6443,224.0116,224.2785,45015.0
2025-01-10 12:00:00,226.79,227.04,226.2,226.4,41758.0,224.2093,224.4565,223.6261,223.8238,41758.0
2025-01-10 12:30:00,226.48,226.78,226.22,226.69,45935.0,223.9029,224.1995,223.6458,224.1105,45935.0
2025-01-10 13:00:00,226.57,227.5,226.36,227.2,27087.0,223.9918,224.9113,223.7842,224.6147,27087.0
2025-01-10 13:30:00,227.16,227.56,227.0,227.52,33403.0,224.5751,224.9706,224.4169,224.931,33403.0
2025-01-10 14:00:00,227.53,227.6,226.41,226.61,81264.0,224.9409,225.0101,223.8337,224.0314,81264.0
2025-01-10 14:30:00,226.65,226.82,226.01,226.12,75613.0,224.0709,224.239,223.4382,223.547,75613.0
2025-01-10 15:00:00,226.13,226.15,225.0,225.2,72208.0,223.5568,223.5766,222.4397,222.6374,72208.0
2025-01-10 15:30:00,225.21,225.38,224.74,225.18,360703.0,222.6473,222.8154,222.1827,222.6177,360703.0
2025-01-13 09:30:00,223.73,226.28,222.5,225.86,216231.0,221.1842,223.7051,219.9682,223.2899,216231.0
2025-01-13 10:00:00,225.66,225.74,224.74,225.43,103012.0,223.0922,223.1713,222.1827,222.8648,103012.0
2025-01-13 10:30:00,225.43,225.85,225.07,225.85,106919.0,222.8648,223.28,222.5089,223.28,106919.0
2025-01-13 11:00:00,225.86,226.64,225.48,226.35,77540.0,223.2899,224.061,222.9142,223.7743,77540.0
2025-01-13 11:30:00,226.23,226.24,225.2,225.25,28854.0,223.6557,223.6656,222.6374,222.6869,28854.0
2025-01-13 12:00:00,225.2,226.07,225.12,225.9,26061.0,222.6374,223.4975,222.5583,223.3295,26061.0
2025-01-13 12:30:00,225.86,226.19,225.57,226.05,29522.0,223.2899,223.6162,223.0032,223.4778,29522.0
2025-01-13 13:00:00,226.16,226.24,225.86,226.23,26070.0,223.5865,223.6656,223.2899,223.6557,26070.0
2025-01-13 13:30:00,226.27,226.71,226.16,226.59,44558.0,223.6953,224.1302,223.5865,224.0116,44558.0
2025-01-13 14:00:00,226.65,226.86,226.37,226.85,28907.0,224.0709,224.2785,223.7941,224.2687,28907.0
2025-01-13 14:30:00,226.8,227.02,226.62,226.77,43427.0,224.2192,224.4367,224.0413,224.1896,43427.0
2025-01-13 15:00:00,226.77,226.83,226.32,226.36,65046.0,224.1896,224.2489,223.7447,223.7842,65046.0
2025-01-13 15:30:00,226.34,226.94,226.24,226.74,230135.0,223.7645,224.3576,223.6656,224.1599,230135.0
2025-01-14 09:30:00,228.83,229.26,227.93,228.43,92655.0,226.2261,226.6512,225.3364,225.8307,92655.0
2025-01-14 10:00:00,228.33,228.77,227.83,228.4,84583.0,225.7318,226.1668,225.2375,225.801,84583.0
2025-01-14 10:30:00,228.4,228.93,228.21,228.37,52078.0,225.801,226.325,225.6132,225.7714,52078.0
2025-01-14 11:00:00,228.32,228.73,228.0,228.42,41822.0,225.7219,226.1273,225.4056,225.8208,41822.0
2025-01-14 11:30:00,228.4,228.56,227.63,227.82,44974.0,225.801,225.9592,225.0398,225.2276,44974.0
2025-01-14 12:00:00,227.78,228.67,227.77,228.61,37248.0,225.1881,226.0679,225.1782,226.0086,37248.0
2025-01-14 12:30:00,228.61,228.83,228.14,228.78,65236.0,226.0086,226.2261,225.544,226.1767,65236.0
2025-01-14 13:00:00,228.85,229.37,228.77,229.31,36701.0,226.2459,226.76,226.1668,226.7007,36701.0
2025-01-14 13:30:00,229.27,229.45,229.1,229.4,25118.0,226.6611,226.8391,226.4931,226.7896,25118.0
2025-01-14 14:00:00,229.36,229.36,228.72,228.79,38510.0,226.7501,226.7501,226.1174,226.1866,38510.0
2025-01-14 14:30:00,228.79,229.02,228.64,228.81,37017.0,226.1866,226.414,226.0383,226.2064,37017.0
2025-01-14 15:00:00,228.8,229.46,228.56,229.25,58096.0,226.1965,226.849,225.9592,226.6413,58096.0
2025-01-14 15:30:00,229.24,229.58,229.03,229.3,219501.0,226.6315,226.9676,226.4238,226.6908,219501.0
2025-01-15 09:30:00,233.0,233.3,230.85,232.07,92123.0,230.3487,230.6453,228.2231,229.4293,92123.0
2025-01-15 10:00:00,232.09,232.55,231.54,231.81,51938.0,229.449,229.9038,228.9053,229.1722,51938.0
2025-01-15 10:30:00,231.86,231.96,230.88,231.7,50519.0,229.2216,229.3205,228.2528,229.0635,50519.0
2025-01-15 11:00:00,231.77,231.83,231.14,231.71,41229.0,229.1327,229.192,228.5098,229.0734,41229.0
2025-01-15 11:30:00,231.65,231.68,230.84,231.3,38582.0,229.014,229.0437,228.2133,228.668,38582.0
2025-01-15 12:00:00,231.31,231.92,231.15,231.53,51961.0,228.6779,229.281,228.5197,228.8954,51961.0
2025-01-15 12:30:00,231.46,231.6,231.06,231.1,33653.0,228.8262,228.9646,228.4308,228.4703,33653.0
2025-01-15 13:00:00,231.09,231.7,231.03,231.6,37078.0,228.4604,229.0635,228.4011,228.9646,37078.0
2025-01-15 13:30:00,231.56,231.94,231.34,231.5,39585.0,228.9251,229.3007,228.7076,228.8657,39585.0
2025-01-15 14:00:00,231.69,231.69,231.05,231.48,51804.0,229.0536,229.0536,228.4209,228.846,51804.0
2025-01-15 14:30:00,231.45,231.66,231.03,231.03,39603.0,228.8163,229.0239,228.4011,228.4011,39603.0
2025-01-15 15:00:00,231.07,231.24,230.89,231.11,44061.0,228.4406,228.6087,228.2627,228.4802,44061.0
2025-01-15 15:30:00,231.09,231.22,230.44,230.81,269387.0,228.4604,228.5889,227.8178,228.1836,269387.0
2025-01-16 09:30:00,230.29,230.88,229.58,229.97,74155.0,227.6695,228.2528,226.9676,227.3532,74155.0
2025-01-16 10:00:00,230.07,230.98,229.57,230.97,88877.0,227.452,228.3517,226.9577,228.3418,88877.0
2025-01-16 10:30:00,230.97,232.07,230.97,232.0,34039.0,228.3418,229.4293,228.3418,229.3601,34039.0
2025-01-16 11:00:00,232.05,232.53,231.95,232.42,84444.0,229.4095,229.884,229.3106,229.7753,84444.0
2025-01-16 11:30:00,232.41,233.48,232.2,233.37,47006.0,229.7654,230.8232,229.5578,230.7145,47006.0
2025-01-16 12:00:00,233.37,233.58,232.91,233.38,70591.0,230.7145,230.9221,230.2597,230.7244,70591.0
2025-01-16 12:30:00,233.38,233.45,232.94,233.22,74210.0,230.7244,230.7936,230.2894,230.5662,74210.0
2025-01-16 13:00:00,233.17,233.92,232.86,233.91,67427.0,230.5167,231.2582,230.2103,231.2483,67427.0
2025-01-16 13:30:00,233.85,234.18,233.25,233.33,69750.0,231.189,231.5152,230.5958,230.6749,69750.0
2025-01-16 14:00:00,233.29,233.74,233.26,233.49,83930.0,230.6354,231.0803,230.6057,230.8331,83930.0
2025-01-16 14:30:00,233.49,233.86,233.45,233.58,77769.0,230.8331,231.1989,230.7936,230.9221,77769.0
2025-01-16 15:00:00,233.58,233.97,233.53,233.96,89723.0,230.9221,231.3076,230.8726,231.2978,89723.0
2025-01-16 15:30:00,233.94,235.13,233.93,234.87,305035.0,231.278,232.4544,231.2681,232.1974,305035.0
2025-01-17 09:30:00,239.26,239.26,232.6,232.8,605348.0,236.5374,236.5374,229.9532,230.151,605348.0
2025-01-17 10:00:00,232.94,233.95,232.2,233.86,95533.0,230.2894,231.2879,229.5578,231.1989,95533.0
2025-01-17 10:30:00,233.88,234.64,233.34,233.76,51301.0,231.2187,231.97,230.6848,231.1,51301.0
2025-01-17 11:00:00,233.76,234.65,233.75,234.04,75689.0,231.1,231.9799,231.0901,231.3768,75689.0
2025-01-17 11:30:00,234.15,234.72,233.91,234.64,36677.0,231.4856,232.0491,231.2483,231.97,36677.0
2025-01-17 12:00:00,234.64,234.7,234.0,234.43,57478.0,231.97,232.0293,231.3373,231.7624,57478.0
2025-01-17 12:30:00,234.5,235.0,234.31,234.88,35689.0,231.8316,232.3259,231.6438,232.2073,35689.0
2025-01-17 13:00:00,234.84,234.92,234.38,234.51,35477.0,232.1677,232.2468,231.713,231.8415,35477.0
2025-01-17 13:30:00,234.56,234.95,234.39,234.61,25546.0,231.8909,232.2765,231.7229,231.9404,25546.0
2025-01-17 14:00:00,234.72,235.14,234.37,234.42,30502.0,232.0491,232.4643,231.7031,231.7525,30502.0
2025-01-17 14:30:00,234.36,234.61,234.08,234.12,37479.0,231.6932,231.9404,231.4164,231.4559,37479.0
2025-01-17 15:00:00,234.09,234.81,234.0,234.74,46832.0,231.4263,232.1381,231.3373,232.0689,46832.0
2025-01-17 15:30:00,234.7,235.07,233.83,234.14,187511.0,232.0293,232.3951,231.1692,231.4757,187511.0
2025-01-21 09:30:00,235.59,236.58,234.99,236.32,137234.0,232.9092,233.8879,232.316,233.6309,137234.0
2025-01-21 10:00:00,236.22,236.43,235.5,236.08,158344.0,233.532,233.7396,232.8202,233.3936,158344.0
2025-01-21 10:30:00,236.09,236.71,235.98,236.17,78702.0,233.4035,234.0165,233.2948,233.4826,78702.0
2025-01-21 11:00:00,236.09,237.14,235.81,237.1,77700.0,233.4035,234.4416,233.1267,234.402,77700.0
2025-01-21 11:30:00,237.1,237.34,236.41,236.49,107586.0,234.402,234.6393,233.7199,233.799,107586.0
2025-01-21 12:00:00,236.43,236.71,236.09,236.24,71559.0,233.7396,234.0165,233.4035,233.5518,71559.0
2025-01-21 12:30:00,236.18,236.5,236.1,236.25,68583.0,233.4925,233.8088,233.4134,233.5617,68583.0
2025-01-21 13:00:00,236.12,236.29,235.87,236.01,46447.0,233.4332,233.6012,233.186,233.3244,46447.0
2025-01-21 13:30:00,235.99,236.2,235.67,236.2,69614.0,233.3047,233.5123,232.9883,233.5123,69614.0
2025-01-21 14:00:00,236.18,236.61,235.95,236.2,82815.0,233.4925,233.9176,233.2651,233.5123,82815.0
2025-01-21 14:30:00,236.2,236.45,235.92,236.38,72194.0,233.5123,233.7594,233.2354,233.6902,72194.0
2025-01-21 15:00:00,236.36,236.55,236.25,236.36,51699.0,233.6704,233.8583,233.5617,233.6704,51699.0
2025-01-21 15:30:00,236.34,236.81,236.17,236.76,261284.0,233.6507,234.1153,233.4826,234.0659,261284.0
2025-01-22 09:30:00,236.73,236.91,234.16,235.66,225379.0,234.0362,234.2142,231.4955,232.9784,225379.0
2025-01-22 10:00:00,235.59,236.07,235.17,235.22,83158.0,232.9092,233.3837,232.494,232.5434,83158.0
2025-01-22 10:30:00,235.29,235.29,234.55,234.84,98490.0,232.6126,232.6126,231.881,232.1677,98490.0
2025-01-22 11:00:00,234.9,235.34,234.6,235.11,86639.0,232.2271,232.662,231.9305,232.4347,86639.0
2025-01-22 11:30:00,235.24,235.85,234.98,235.71,54993.0,232.5632,233.1662,232.3061,233.0278,54993.0
2025-01-22 12:00:00,235.64,236.76,235.55,236.66,87120.0,232.9586,234.0659,232.8697,233.967,87120.0
2025-01-22 12:30:00,236.65,236.94,235.83,235.94,93136.0,233.9571,234.2438,233.1465,233.2552,93136.0
2025-01-22 13:00:00,235.99,236.5,235.61,235.9,88164.0,233.3047,233.8088,232.929,233.2157,88164.0
2025-01-22 13:30:00,235.97,236.45,235.82,236.22,59263.0,233.2849,233.7594,233.1366,233.532,59263.0
2025-01-22 14:00:00,236.21,236.35,236.01,236.19,42331.0,233.5221,233.6606,233.3244,233.5024,42331.0
2025-01-22 14:30:00,236.24,236.73,236.17,236.65,39997.0,233.5518,234.0362,233.4826,233.9571,39997.0
2025-01-22 15:00:00,236.69,237.0,236.41,236.74,113901.0,233.9967,234.3032,233.7199,234.0461,113901.0
2025-01-22 15:30:00,236.72,236.81,235.38,235.7,237605.0,234.0263,234.1153,232.7016,233.018,237605.0
2025-01-23 09:30:00,246.65,249.16,242.06,248.16,804120.0,243.8434,246.3248,239.3056,245.3362,804120.0
2025-01-23 10:00:00,248.15,248.24,246.47,246.56,251979.0,245.3263,245.4153,243.6654,243.7544,251979.0
2025-01-23 10:30:00,246.64,247.3,245.39,245.84,191714.0,243.8335,244.486,242.5977,243.0426,191714.0
2025-01-23 11:00:00,245.98,248.08,245.91,247.49,117637.0,243.181,245.2571,243.1118,244.6738,117637.0
2025-01-23 11:30:00,247.52,247.52,246.27,246.94,85026.0,244.7035,244.7035,243.4677,244.1301,85026.0
2025-01-23 12:00:00,246.94,247.33,246.7,246.94,85585.0,244.1301,244.5156,243.8928,244.1301,85585.0
2025-01-23 12:30:00,246.95,247.2,246.14,247.05,77316.0,244.1399,244.3871,243.3392,244.2388,77316.0
2025-01-23 13:00:00,246.95,247.22,246.16,246.97,142096.0,244.1399,244.4069,243.3589,244.1597,142096.0
2025-01-23 13:30:00,246.97,247.59,246.87,247.03,110118.0,244.1597,244.7727,244.0608,244.219,110118.0
2025-01-23 14:00:00,247.08,247.56,246.66,247.29,131741.0,244.2685,244.743,243.8532,244.4761,131741.0
2025-01-23 14:30:00,247.29,248.09,247.13,247.43,126624.0,244.4761,245.267,244.3179,244.6145,126624.0
2025-01-23 15:00:00,247.43,248.14,247.38,248.14,149490.0,244.6145,245.3164,244.565,245.3164,149490.0
2025-01-23 15:30:00,248.08,249.67,247.36,248.05,618144.0,245.2571,246.829,244.5453,245.2274,618144.0
2025-01-24 09:30:00,247.48,250.0,245.71,246.8,466926.0,244.6639,247.1552,242.914,243.9916,466926.0
2025-01-24 10:00:00,247.61,248.4,246.76,247.68,139822.0,244.7924,245.5734,243.9521,244.8616,139822.0
2025-01-24 10:30:00,247.6,248.15,247.06,248.04,194793.0,244.7825,245.3263,244.2487,245.2175,194793.0
2025-01-24 11:00:00,247.92,249.04,247.91,248.93,143087.0,245.0989,246.2062,245.089,246.0974,143087.0
2025-01-24 11:30:00,248.92,250.19,248.85,249.77,153261.0,246.0875,247.3431,246.0183,246.9278,153261.0
2025-01-24 12:00:00,249.71,250.27,249.36,249.82,131140.0,246.8685,247.4222,246.5225,246.9773,131140.0
2025-01-24 12:30:00,249.82,250.32,249.8,250.07,97209.0,246.9773,247.4716,246.9575,247.2244,97209.0
2025-01-24 13:00:00,250.05,250.12,249.61,250.05,131321.0,247.2047,247.2739,246.7697,247.2047,131321.0
2025-01-24 13:30:00,250.14,250.45,249.88,250.45,86414.0,247.2936,247.6001,247.0366,247.6001,86414.0
2025-01-24 14:00:00,250.37,250.5,249.28,249.39,95539.0,247.521,247.6495,246.4434,246.5522,95539.0
2025-01-24 14:30:00,249.39,249.76,249.2,249.25,203822.0,246.5522,246.918,246.3643,246.4138,203822.0
2025-01-24 15:00:00,249.25,249.64,248.91,248.97,112823.0,246.4138,246.7993,246.0776,246.137,112823.0
2025-01-24 15:30:00,249.03,249.85,248.18,248.78,410030.0,246.1963,247.0069,245.3559,245.9491,410030.0
2025-01-27 09:30:00,250.63,254.21,250.0,252.83,367848.0,247.7781,251.3173,247.1552,249.953,367848.0
2025-01-27 10:00:00,252.65,254.48,252.24,254.19,170690.0,249.7751,251.5843,249.3697,251.2976,170690.0
2025-01-27 10:30:00,254.19,254.51,253.55,253.86,121031.0,251.2976,251.6139,250.6648,250.9713,121031.0
2025-01-27 11:00:00,253.91,254.98,253.79,254.88,125258.0,251.0207,252.0786,250.9021,251.9797,125258.0
2025-01-27 11:30:00,254.9,256.2,254.5,255.38,401324.0,251.9995,253.2847,251.604,252.474,401324.0
2025-01-27 12:00:00,255.27,256.23,254.98,255.7,191352.0,252.3653,253.3143,252.0786,252.7904,191352.0
2025-01-27 12:30:00,255.7,256.84,255.49,256.3,145552.0,252.7904,253.9174,252.5828,253.3835,145552.0
2025-01-27 13:00:00,256.25,256.64,255.95,256.43,94331.0,253.3341,253.7197,253.0375,253.5121,94331.0
2025-01-27 13:30:00,256.35,256.35,255.25,255.99,155204.0,253.433,253.433,252.3455,253.0771,155204.0
2025-01-27 14:00:00,256.0,256.18,255.3,255.8,72692.0,253.087,253.2649,252.3949,252.8892,72692.0
2025-01-27 14:30:00,255.89,256.48,255.68,255.92,72003.0,252.9782,253.5615,252.7706,253.0079,72003.0
2025-01-27 15:00:00,255.95,256.43,254.65,255.34,167336.0,253.0375,253.5121,251.7523,252.4345,167336.0
2025-01-27 15:30:00,255.34,255.35,253.3,254.41,468604.0,252.4345,252.4444,250.4177,251.515,468604.0
2025-01-28 09:30:00,254.0,255.29,252.78,252.91,203357.0,251.1097,252.385,249.9036,250.0321,203357.0
2025-01-28 10:00:00,252.79,253.04,251.65,251.97,137090.0,249.9135,250.1606,248.7865,249.1028,137090.0
2025-01-28 10:30:00,251.79,253.28,251.66,252.43,71993.0,248.9249,250.3979,248.7963,249.5576,71993.0
2025-01-28 11:00:00,252.57,252.87,251.07,251.33,107672.0,249.696,249.9926,248.2131,248.4701,107672.0
2025-01-28 11:30:00,251.24,251.92,250.92,251.58,79608.0,248.3811,249.0534,248.0648,248.7173,79608.0
2025-01-28 12:00:00,251.58,251.6,250.81,250.88,76996.0,248.7173,248.737,247.956,248.0252,76996.0
2025-01-28 12:30:00,250.88,251.33,250.72,250.99,81539.0,248.0252,248.4701,247.867,248.134,81539.0
2025-01-28 13:00:00,250.99,251.2,250.53,250.66,56467.0,248.134,248.3416,247.6792,247.8077,56467.0
2025-01-28 13:30:00,250.67,250.74,249.87,250.0,78028.0,247.8176,247.8868,247.0267,247.1552,78028.0
2025-01-28 14:00:00,250.06,250.28,248.88,248.94,86185.0,247.2145,247.432,246.048,246.1073,86185.0
2025-01-28 14:30:00,248.99,249.37,248.87,249.3,58819.0,246.1567,246.5324,246.0381,246.4632,58819.0
2025-01-28 15:00:00,249.34,249.39,248.8,249.15,111589.0,246.5027,246.5522,245.9689,246.3149,111589.0
2025-01-28 15:30:00,249.14,250.47,248.91,249.19,444732.0,246.305,247.6199,246.0776,246.3544,444732.0
2025-01-29 09:30:00,249.7,252.99,249.05,252.03,135222.0,246.8586,250.1112,246.216,249.1621,135222.0
2025-01-29 10:00:00,251.81,252.47,251.5,251.72,89954.0,248.9446,249.5971,248.6382,248.8557,89954.0
2025-01-29 10:30:00,251.66,252.29,251.11,251.87,113712.0,248.7963,249.4192,248.2526,249.004,113712.0
2025-01-29 11:00:00,251.87,252.21,251.11,251.41,65925.0,249.004,249.3401,248.2526,248.5492,65925.0
2025-01-29 11:30:00,251.48,251.97,251.4,251.73,39210.0,248.6184,249.1028,248.5393,248.8655,39210.0
2025-01-29 12:00:00,251.84,252.47,251.84,252.24,89258.0,248.9743,249.5971,248.9743,249.3697,89258.0
2025-01-29 12:30:00,252.34,252.5,251.57,251.73,37691.0,249.4686,249.6268,248.7074,248.8655,37691.0
2025-01-29 13:00:00,251.7,251.87,251.23,251.72,55940.0,248.8359,249.004,248.3712,248.8557,55940.0
2025-01-29 13:30:00,251.72,252.29,251.58,252.16,60514.0,248.8557,249.4192,248.7173,249.2907,60514.0
2025-01-29 14:00:00,252.0,252.0,250.25,250.44,61537.0,249.1325,249.1325,247.4024,247.5902,61537.0
2025-01-29 14:30:00,250.44,251.18,250.24,250.93,82260.0,247.5902,248.3218,247.3925,248.0746,82260.0
2025-01-29 15:00:00,250.93,250.97,249.8,250.16,67175.0,248.0746,248.1142,246.9575,247.3134,67175.0
2025-01-29 15:30:00,250.15,250.5,249.4,249.55,195031.0,247.3035,247.6495,246.5621,246.7104,195031.0
2025-01-30 09:30:00,249.38,251.63,248.49,251.02,94046.0,246.5423,248.7667,245.6624,248.1636,94046.0
2025-01-30 10:00:00,251.15,251.15,249.8,250.24,63963.0,248.2921,248.2921,246.9575,247.3925,63963.0
2025-01-30 10:30:00,250.44,251.35,250.2,250.37,43396.0,247.5902,248.4899,247.353,247.521,43396.0
2025-01-30 11:00:00,250.37,250.54,249.52,250.26,67962.0,247.521,247.6891,246.6807,247.4123,67962.0
2025-01-30 11:30:00,250.26,251.05,250.19,250.7,35907.0,247.4123,248.1933,247.3431,247.8473,35907.0
2025-01-30 12:00:00,250.69,251.23,250.04,250.05,60579.0,247.8374,248.3712,247.1948,247.2047,60579.0
2025-01-30 12:30:00,250.15,250.99,250.05,250.7,32811.0,247.3035,248.134,247.2047,247.8473,32811.0
2025-01-30 13:00:00,250.66,250.95,250.04,250.51,39705.0,247.8077,248.0944,247.1948,247.6594,39705.0
2025-01-30 13:30:00,250.52,251.31,250.46,250.94,28773.0,247.6693,248.4503,247.61,248.0845,28773.0
2025-01-30 14:00:00,251.0,251.05,250.47,250.64,52317.0,248.1439,248.1933,247.6199,247.7879,52317.0
2025-01-30 14:30:00,250.62,250.9,250.15,250.8,67292.0,247.7682,248.045,247.3035,247.9461,67292.0
2025-01-30 15:00:00,250.8,251.28,250.67,250.78,118651.0,247.9461,248.4207,247.8176,247.9264,118651.0
2025-01-30 15:30:00,250.72,250.72,247.07,249.9,705572.0,247.867,247.867,244.2586,247.0564,705572.0
2025-01-31 09:30:00,248.67,249.98,248.43,249.45,112548.0,245.8404,247.1355,245.6031,246.6115,112548.0
2025-01-31 10:00:00,249.37,249.8,248.92,249.71,62631.0,246.5324,246.9575,246.0875,246.8685,62631.0
2025-01-31 10:30:00,249.76,251.0,249.5,250.95,84452.0,246.918,248.1439,246.6609,248.0944,84452.0
2025-01-31 11:00:00,250.94,251.06,250.21,250.97,58068.0,248.0845,248.2032,247.3628,248.1142,58068.0
2025-01-31 11:30:00,250.98,251.59,250.9,251.16,43733.0,248.1241,248.7271,248.045,248.302,43733.0
2025-01-31 12:00:00,251.13,252.02,250.99,251.16,76014.0,248.2724,249.1522,248.134,248.302,76014.0
2025-01-31 12:30:00,251.11,251.53,250.93,251.25,36404.0,248.2526,248.6678,248.0746,248.391,36404.0
2025-01-31 13:00:00,251.28,252.04,250.06,250.13,165014.0,248.4207,249.172,247.2145,247.2838,165014.0
2025-01-31 13:30:00,250.18,250.32,249.27,249.89,119059.0,247.3332,247.4716,246.4335,247.0465,119059.0
2025-01-31 14:00:00,249.82,250.02,248.83,249.87,95064.0,246.9773,247.175,245.9985,247.0267,95064.0
2025-01-31 14:30:00,249.9,250.57,249.43,249.57,124119.0,247.0564,247.7187,246.5917,246.7301,124119.0
2025-01-31 15:00:00,249.52,249.52,248.4,249.45,98770.0,246.6807,246.6807,245.5734,246.6115,98770.0
2025-01-31 15:30:00,249.47,249.62,247.66,247.79,369624.0,246.6313,246.7796,244.8419,244.9704,369624.0
2025-02-03 09:30:00,242.23,242.27,237.55,237.76,512966.0,239.4736,239.5132,234.8469,235.0545,512966.0
2025-02-03 10:00:00,237.54,243.55,237.06,243.42,263219.0,234.837,240.7786,234.3625,240.6501,263219.0
2025-02-03 10:30:00,243.42,245.91,242.86,245.53,284372.0,240.6501,243.1118,240.0965,242.7361,284372.0
2025-02-03 11:00:00,245.53,246.41,244.51,246.29,131723.0,242.7361,243.6061,241.7277,243.4874,131723.0
2025-02-03 11:30:00,246.31,246.69,244.91,245.0,104485.0,243.5072,243.8829,242.1232,242.2121,104485.0
2025-02-03 12:00:00,244.9,245.37,244.39,245.15,99463.0,242.1133,242.5779,241.6091,242.3604,99463.0
2025-02-03 12:30:00,245.05,245.27,244.41,244.81,78099.0,242.2616,242.4791,241.6288,242.0243,78099.0
2025-02-03 13:00:00,244.82,245.16,244.21,244.41,69265.0,242.0342,242.3703,241.4311,241.6288,69265.0
2025-02-03 13:30:00,244.55,244.9,244.08,244.08,71857.0,241.7672,242.1133,241.3026,241.3026,71857.0
2025-02-03 14:00:00,244.18,244.57,244.17,244.31,85542.0,241.4015,241.787,241.3916,241.53,85542.0
2025-02-03 14:30:00,244.35,244.63,244.02,244.34,90893.0,241.5695,241.8463,241.2433,241.5596,90893.0
2025-02-03 15:00:00,244.35,244.89,243.45,243.54,83648.0,241.5695,242.1034,240.6798,240.7687,83648.0
2025-02-03 15:30:00,243.57,244.03,242.86,243.05,330146.0,240.7984,241.2532,240.0965,240.2843,330146.0
2025-02-04 09:30:00,242.69,244.04,242.34,243.53,159959.0,239.9284,241.2631,239.5824,240.7589,159959.0
2025-02-04 10:00:00,243.5,244.81,243.3,243.87,60134.0,240.7292,242.0243,240.5315,241.095,60134.0
2025-02-04 10:30:00,243.84,245.12,243.55,244.72,40703.0,241.0653,242.3308,240.7786,241.9353,40703.0
2025-02-04 11:00:00,244.76,245.53,243.75,244.85,535834.0,241.9749,242.7361,240.9763,242.0638,535834.0
2025-02-04 11:30:00,244.89,244.89,243.56,243.74,59093.0,242.1034,242.1034,240.7885,240.9665,59093.0
2025-02-04 12:00:00,243.79,244.53,243.79,244.06,66374.0,241.0159,241.7475,241.0159,241.2828,66374.0
2025-02-04 12:30:00,244.14,244.59,243.61,244.51,47972.0,241.3619,241.8068,240.8379,241.7277,47972.0
2025-02-04 13:00:00,244.53,244.7,244.16,244.21,35200.0,241.7475,241.9155,241.3817,241.4311,35200.0
2025-02-04 13:30:00,244.21,244.58,244.16,244.33,55644.0,241.4311,241.7969,241.3817,241.5498,55644.0
2025-02-04 14:00:00,244.24,244.91,244.17,244.61,85812.0,241.4608,242.1232,241.3916,241.8266,85812.0
2025-02-04 14:30:00,244.61,244.8,243.86,244.17,148450.0,241.8266,242.0144,241.0851,241.3916,148450.0
2025-02-04 15:00:00,244.14,244.26,243.4,243.49,76888.0,241.3619,241.4805,240.6303,240.7193,76888.0
2025-02-04 15:30:00,243.49,244.03,243.31,243.45,272924.0,240.7193,241.2532,240.5414,240.6798,272924.0
2025-02-05 09:30:00,244.23,245.23,243.79,244.77,98812.0,241.4509,242.4395,241.0159,241.9847,98812.0
2025-02-05 10:00:00,244.9,245.19,244.24,244.61,88916.0,242.1133,242.4,241.4608,241.8266,88916.0
2025-02-05 10:30:00,244.61,244.92,243.97,244.07,133294.0,241.8266,242.133,241.1938,241.2927,133294.0
2025-02-05 11:00:00,243.99,244.48,243.81,244.17,46453.0,241.2136,241.698,241.0357,241.3916,46453.0
2025-02-05 11:30:00,244.28,244.5,243.57,243.6,50642.0,241.5003,241.7178,240.7984,240.8281,50642.0
2025-02-05 12:00:00,243.66,243.87,243.26,243.26,53950.0,240.8874,241.095,240.4919,240.4919,53950.0
2025-02-05 12:30:00,243.38,243.58,243.1,243.51,33722.0,240.6106,240.8083,240.3337,240.7391,33722.0
2025-02-05 13:00:00,243.43,243.43,243.0,243.24,49407.0,240.66,240.66,240.2349,240.4722,49407.0
2025-02-05 13:30:00,243.3,244.06,243.09,243.67,84088.0,240.5315,241.2828,240.3239,240.8973,84088.0
2025-02-05 14:00:00,243.67,244.17,243.5,243.53,75719.0,240.8973,241.3916,240.7292,240.7589,75719.0
2025-02-05 14:30:00,243.51,243.82,243.31,243.37,67114.0,240.7391,241.0456,240.5414,240.6007,67114.0
2025-02-05 15:00:00,243.37,243.94,243.15,243.48,90546.0,240.6007,241.1642,240.3832,240.7094,90546.0
2025-02-05 15:30:00,243.48,244.52,243.27,244.46,349697.0,240.7094,241.7376,240.5018,241.6783,349697.0
2025-02-06 09:30:00,245.36,245.74,244.17,244.4,93846.0,242.568,242.9437,241.3916,241.619,93846.0
2025-02-06 10:00:00,244.45,245.37,244.3,244.56,54281.0,241.6684,242.5779,241.5201,241.7771,54281.0
2025-02-06 10:30:00,244.52,244.69,244.26,244.53,51815.0,241.7376,241.9057,241.4805,241.7475,51815.0
2025-02-06 11:00:00,244.43,245.22,244.2,244.63,76750.0,241.6486,242.4296,241.4212,241.8463,76750.0
2025-02-06 11:30:00,244.66,244.84,244.18,244.27,41498.0,241.876,242.0539,241.4015,241.4904,41498.0
2025-02-06 12:00:00,244.27,244.4,243.62,243.8,45397.0,241.4904,241.619,240.8478,241.0258,45397.0
2025-02-06 12:30:00,243.84,244.18,243.75,244.12,25579.0,241.0653,241.4015,240.9763,241.3421,25579.0
2025-02-06 13:00:00,244.01,244.28,243.93,244.03,31578.0,241.2334,241.5003,241.1543,241.2532,31578.0
2025-02-06 13:30:00,244.1,244.26,243.91,244.06,27912.0,241.3224,241.4805,241.1345,241.2828,27912.0
2025-02-06 14:00:00,244.05,244.29,243.55,243.7,32692.0,241.2729,241.5102,240.7786,240.9269,32692.0
2025-02-06 14:30:00,243.68,243.68,242.82,242.9,72333.0,240.9071,240.9071,240.0569,240.136,72333.0
2025-02-06 15:00:00,242.88,243.29,242.77,243.03,47190.0,240.1162,240.5216,240.0075,240.2645,47190.0
2025-02-06 15:30:00,243.07,244.0,242.89,243.57,144353.0,240.3041,241.2235,240.1261,240.7984,144353.0
2025-02-07 09:30:00,243.99,244.12,241.51,244.08,92866.0,241.2136,241.3421,238.7618,241.3026,92866.0
2025-02-07 10:00:00,243.74,243.92,241.71,242.84,168258.0,240.9665,241.1444,238.9596,240.0767,168258.0
2025-02-07 10:30:00,242.66,243.32,241.93,242.38,88557.0,239.8988,240.5512,239.1771,239.6219,88557.0
2025-02-07 11:00:00,242.26,243.32,242.04,242.11,120694.0,239.5033,240.5512,239.2858,239.355,120694.0
2025-02-07 11:30:00,242.11,242.99,241.92,241.98,73506.0,239.355,240.225,239.1672,239.2265,73506.0
2025-02-07 12:00:00,241.92,242.5,241.8,241.8,91442.0,239.1672,239.7406,239.0485,239.0485,91442.0
2025-02-07 12:30:00,241.79,242.31,241.67,242.03,32560.0,239.0387,239.5527,238.92,239.2759,32560.0
2025-02-07 13:00:00,242.0,242.4,241.9,241.99,15999.0,239.2463,239.6417,239.1474,239.2364,15999.0
2025-02-07 13:30:00,242.08,242.37,241.58,241.59,39450.0,239.3254,239.6121,238.831,238.8409,39450.0
2025-02-07 14:00:00,241.6,241.83,241.23,241.37,39921.0,238.8508,239.0782,238.485,238.6234,39921.0
2025-02-07 14:30:00,241.3,241.66,241.26,241.32,46361.0,238.5542,238.9101,238.5147,238.574,46361.0
2025-02-07 15:00:00,241.32,241.38,240.79,241.3,65975.0,238.574,238.6333,238.05,238.5542,65975.0
2025-02-07 15:30:00,241.35,243.0,241.04,242.07,208215.0,238.6037,240.2349,238.2972,239.3155,208215.0
2025-02-10 09:30:00,243.77,244.02,242.1,242.4,92801.0,240.9961,241.2433,239.3451,239.6417,92801.0
2025-02-10 10:00:00,242.4,242.56,241.58,241.97,47068.0,239.6417,239.7999,238.831,239.2166,47068.0
2025-02-10 10:30:00,241.96,242.79,241.88,242.57,47542.0,239.2067,240.0273,239.1276,239.8098,47542.0
2025-02-10 11:00:00,242.63,243.06,242.53,242.86,53409.0,239.8691,240.2942,239.7702,240.0965,53409.0
2025-02-10 11:30:00,242.95,243.34,242.68,243.2,36700.0,240.1855,240.571,239.9185,240.4326,36700.0
2025-02-10 12:00:00,243.2,243.43,242.75,242.83,44901.0,240.4326,240.66,239.9877,240.0668,44901.0
2025-02-10 12:30:00,242.88,243.18,242.63,242.84,33506.0,240.1162,240.4128,239.8691,240.0767,33506.0
2025-02-10 13:00:00,242.84,243.66,242.84,243.44,46130.0,240.0767,240.8874,240.0767,240.6699,46130.0
2025-02-10 13:30:00,243.36,244.28,243.26,243.8,39054.0,240.5908,241.5003,240.4919,241.0258,39054.0
2025-02-10 14:00:00,243.78,244.13,243.61,243.76,57189.0,241.006,241.352,240.8379,240.9862,57189.0
2025-02-10 14:30:00,243.73,244.04,243.53,243.53,61335.0,240.9566,241.2631,240.7589,240.7589,61335.0
2025-02-10 15:00:00,243.53,243.77,243.25,243.31,103253.0,240.7589,240.9961,240.482,240.5414,103253.0
2025-02-10 15:30:00,243.34,244.5,243.23,244.33,248496.0,240.571,241.7178,240.4623,241.5498,248496.0
2025-02-11 09:30:00,244.79,245.94,243.86,245.49,204521.0,242.0045,243.1414,241.0851,242.6966,204521.0
2025-02-11 10:00:00,245.65,246.2,245.35,246.0,138176.0,242.8547,243.3985,242.5581,243.2007,138176.0
2025-02-11 10:30:00,245.96,246.79,245.85,246.49,100701.0,243.1612,243.9818,243.0525,243.6852,100701.0
2025-02-11 11:00:00,246.52,247.32,246.39,247.11,79485.0,243.7148,244.5057,243.5863,244.2981,79485.0
2025-02-11 11:30:00,247.11,247.2,246.55,247.09,65495.0,244.2981,244.3871,243.7445,244.2783,65495.0
2025-02-11 12:00:00,247.16,247.43,246.49,246.62,114396.0,244.3475,244.6145,243.6852,243.8137,114396.0
2025-02-11 12:30:00,246.62,246.62,246.11,246.23,49552.0,243.8137,243.8137,243.3095,243.4281,49552.0
2025-02-11 13:00:00,246.23,246.46,245.93,246.19,68050.0,243.4281,243.6555,243.1315,243.3886,68050.0
2025-02-11 13:30:00,246.14,246.56,245.8,245.92,106914.0,243.3392,243.7544,243.003,243.1217,106914.0
2025-02-11 14:00:00,245.92,246.11,245.81,245.91,98673.0,243.1217,243.3095,243.0129,243.1118,98673.0
2025-02-11 14:30:00,245.91,246.87,245.91,246.69,88347.0,243.1118,244.0608,243.1118,243.8829,88347.0
2025-02-11 15:00:00,246.7,247.06,246.3,247.01,89257.0,243.8928,244.2487,243.4973,244.1993,89257.0
2025-02-11 15:30:00,247.01,247.99,247.0,247.81,363455.0,244.1993,245.1681,244.1894,244.9902,363455.0
2025-02-12 09:30:00,243.35,245.6,243.35,245.6,146323.0,240.5809,242.8053,240.5809,242.8053,146323.0
2025-02-12 10:00:00,245.62,245.71,244.93,245.26,119722.0,242.8251,242.914,242.1429,242.4692,119722.0
2025-02-12 10:30:00,245.26,245.99,245.09,245.85,68333.0,242.4692,243.1909,242.3011,243.0525,68333.0
2025-02-12 11:00:00,245.87,245.87,244.57,244.7,90504.0,243.0722,243.0722,241.787,241.9155,90504.0
2025-02-12 11:30:00,244.61,246.33,244.55,246.25,45245.0,241.8266,243.527,241.7672,243.4479,45245.0
2025-02-12 12:00:00,246.21,246.61,245.98,246.57,53815.0,243.4084,243.8038,243.181,243.7643,53815.0
2025-02-12 12:30:00,246.47,247.29,246.45,247.28,65417.0,243.6654,244.4761,243.6456,244.4662,65417.0
2025-02-12 13:00:00,247.26,247.84,246.97,247.41,124400.0,244.4464,245.0198,244.1597,244.5947,124400.0
2025-02-12 13:30:00,247.42,247.87,246.93,247.19,47789.0,244.6046,245.0495,244.1202,244.3772,47789.0
2025-02-12 14:00:00,247.13,248.06,247.13,247.81,84398.0,244.3179,245.2373,244.3179,244.9902,84398.0
2025-02-12 14:30:00,247.81,248.42,247.45,247.96,148492.0,244.9902,245.5932,244.6342,245.1384,148492.0
2025-02-12 15:00:00,247.97,248.73,247.77,248.57,113217.0,245.1483,245.8997,244.9506,245.7415,113217.0
2025-02-12 15:30:00,248.52,249.23,248.24,248.49,289309.0,245.6921,246.394,245.4153,245.6624,289309.0
2025-02-13 09:30:00,249.17,249.49,247.35,247.89,70501.0,246.3347,246.651,244.5354,245.0692,70501.0
2025-02-13 10:00:00,247.89,248.6,247.6,248.28,44443.0,245.0692,245.7712,244.7825,245.4548,44443.0
2025-02-13 10:30:00,248.28,248.53,247.64,247.93,60467.0,245.4548,245.702,244.8221,245.1088,60467.0
2025-02-13 11:00:00,248.03,249.51,248.03,248.75,45535.0,245.2076,246.6708,245.2076,245.9195,45535.0
2025-02-13 11:30:00,248.73,249.2,248.67,249.17,54959.0,245.8997,246.3643,245.8404,246.3347,54959.0
2025-02-13 12:00:00,249.19,250.1,249.02,249.8,71566.0,246.3544,247.2541,246.1864,246.9575,71566.0
2025-02-13 12:30:00,249.84,250.19,249.52,249.59,80493.0,246.9971,247.3431,246.6807,246.7499,80493.0
2025-02-13 13:00:00,249.59,250.39,249.52,250.22,48646.0,246.7499,247.5408,246.6807,247.3727,48646.0
2025-02-13 13:30:00,250.18,250.56,250.11,250.37,48831.0,247.3332,247.7089,247.264,247.521,48831.0
2025-02-13 14:00:00,250.39,251.31,250.34,251.21,70480.0,247.5408,248.4503,247.4914,248.3515,70480.0
2025-02-13 14:30:00,251.27,251.44,251.12,251.32,63336.0,248.4108,248.5788,248.2625,248.4602,63336.0
2025-02-13 15:00:00,251.37,251.84,251.27,251.75,126931.0,248.5096,248.9743,248.4108,248.8853,126931.0
2025-02-13 15:30:00,251.74,251.74,250.85,250.97,367446.0,248.8754,248.8754,247.9956,248.1142,367446.0
2025-02-14 09:30:00,251.49,253.2,251.49,252.84,115122.0,248.6283,250.3188,248.6283,249.9629,115122.0
2025-02-14 10:00:00,252.84,252.97,250.97,251.11,82279.0,249.9629,250.0914,248.1142,248.2526,82279.0
2025-02-14 10:30:00,251.23,251.43,250.62,250.79,58675.0,248.3712,248.569,247.7682,247.9362,58675.0
2025-02-14 11:00:00,250.73,251.14,250.62,250.8,62742.0,247.8769,248.2823,247.7682,247.9461,62742.0
2025-02-14 11:30:00,250.8,251.15,250.52,251.13,43403.0,247.9461,248.2921,247.6693,248.2724,43403.0
2025-02-14 12:00:00,251.07,251.17,250.85,250.93,43772.0,248.2131,248.3119,247.9956,248.0746,43772.0
2025-02-14 12:30:00,250.92,251.77,250.4,250.52,92288.0,248.0648,248.9051,247.5507,247.6693,92288.0
2025-02-14 13:00:00,250.46,250.88,250.3,250.66,22998.0,247.61,248.0252,247.4518,247.8077,22998.0
2025-02-14 13:30:00,250.79,251.1,250.7,251.0,23835.0,247.9362,248.2427,247.8473,248.1439,23835.0
2025-02-14 14:00:00,251.0,251.05,250.31,250.4,34661.0,248.1439,248.1933,247.4617,247.5507,34661.0
2025-02-14 14:30:00,250.35,250.4,249.66,249.7,39202.0,247.5012,247.5507,246.8191,246.8586,39202.0
2025-02-14 15:00:00,249.71,249.81,249.27,249.45,62256.0,246.8685,246.9674,246.4335,246.6115,62256.0
2025-02-14 15:30:00,249.43,249.93,249.1,249.12,150281.0,246.5917,247.086,246.2655,246.2852,150281.0
2025-02-18 09:30:00,250.0,251.0,248.44,249.97,122083.0,247.1552,248.1439,245.613,247.1256,122083.0
2025-02-18 10:00:00,250.06,250.55,249.57,250.5,53971.0,247.2145,247.699,246.7301,247.6495,53971.0
2025-02-18 10:30:00,250.4,250.97,250.33,250.64,39562.0,247.5507,248.1142,247.4815,247.7879,39562.0
2025-02-18 11:00:00,250.71,251.69,250.66,251.24,62982.0,247.8572,248.826,247.8077,248.3811,62982.0
2025-02-18 11:30:00,251.26,251.45,250.86,251.06,47004.0,248.4009,248.5887,248.0054,248.2032,47004.0
2025-02-18 12:00:00,251.14,251.73,250.98,251.57,51771.0,248.2823,248.8655,248.1241,248.7074,51771.0
2025-02-18 12:30:00,251.61,251.78,251.27,251.42,45315.0,248.7469,248.915,248.4108,248.5591,45315.0
2025-02-18 13:00:00,251.42,251.62,251.17,251.44,25261.0,248.5591,248.7568,248.3119,248.5788,25261.0
2025-02-18 13:30:00,251.43,251.74,251.22,251.38,30743.0,248.569,248.8754,248.3613,248.5195,30743.0
2025-02-18 14:00:00,251.38,251.6,250.84,250.84,43580.0,248.5195,248.737,247.9857,247.9857,43580.0
2025-02-18 14:30:00,250.9,251.3,250.84,251.03,32655.0,248.045,248.4404,247.9857,248.1735,32655.0
2025-02-18 15:00:00,251.01,251.3,250.85,251.24,40261.0,248.1537,248.4404,247.9956,248.3811,40261.0
2025-02-18 15:30:00,251.27,251.61,250.81,251.17,156493.0,248.4108,248.7469,247.956,248.3119,156493.0
2025-02-19 09:30:00,249.65,250.26,246.3,246.98,165728.0,246.8092,247.4123,243.4973,244.1696,165728.0
2025-02-19 10:00:00,246.98,248.89,246.88,247.71,117322.0,244.1696,246.0579,244.0707,244.8913,117322.0
2025-02-19 10:30:00,247.71,248.0,245.77,246.36,89629.0,244.8913,245.178,242.9734,243.5567,89629.0
2025-02-19 11:00:00,246.31,246.36,245.26,245.84,59831.0,243.5072,243.5567,242.4692,243.0426,59831.0
2025-02-19 11:30:00,245.82,245.98,244.92,245.32,63509.0,243.0228,243.181,242.133,242.5285,63509.0
2025-02-19 12:00:00,245.3,245.63,244.7,245.0,43063.0,242.5087,242.835,241.9155,242.2121,43063.0
2025-02-19 12:30:00,245.0,245.21,244.4,244.96,55223.0,242.2121,242.4197,241.619,242.1726,55223.0
2025-02-19 13:00:00,245.05,245.98,245.04,245.97,48013.0,242.2616,243.181,242.2517,243.1711,48013.0
2025-02-19 13:30:00,245.99,246.16,245.52,245.66,45502.0,243.1909,243.3589,242.7262,242.8646,45502.0
2025-02-19 14:00:00,245.66,246.5,245.53,246.5,69898.0,242.8646,243.6951,242.7361,243.6951,69898.0
2025-02-19 14:30:00,246.53,246.72,246.37,246.68,45768.0,243.7247,243.9126,243.5665,243.873,45768.0
2025-02-19 15:00:00,246.66,247.28,246.11,247.21,51251.0,243.8532,244.4662,243.3095,244.397,51251.0
2025-02-19 15:30:00,247.14,247.74,246.77,247.1,182372.0,244.3278,244.9209,243.962,244.2882,182372.0
2025-02-20 09:30:00,246.58,247.32,245.95,247.06,82086.0,243.7741,244.5057,243.1513,244.2487,82086.0
2025-02-20 10:00:00,247.15,247.33,246.38,246.77,36187.0,244.3377,244.5156,243.5764,243.962,36187.0
2025-02-20 10:30:00,246.9,247.27,246.29,246.36,33900.0,244.0905,244.4563,243.4874,243.5567,33900.0
2025-02-20 11:00:00,246.36,246.36,245.34,245.94,44082.0,243.5567,243.5567,242.5483,243.1414,44082.0
2025-02-20 11:30:00,245.9,246.16,245.6,245.6,42802.0,243.1019,243.3589,242.8053,242.8053,42802.0
2025-02-20 12:00:00,245.58,246.53,245.48,246.49,33238.0,242.7855,243.7247,242.6867,243.6852,33238.0
2025-02-20 12:30:00,246.41,246.56,246.12,246.35,41068.0,243.6061,243.7544,243.3194,243.5468,41068.0
2025-02-20 13:00:00,246.39,246.83,246.27,246.72,41362.0,243.5863,244.0213,243.4677,243.9126,41362.0
2025-02-20 13:30:00,246.68,247.21,246.62,246.83,38999.0,243.873,244.397,243.8137,244.0213,38999.0
2025-02-20 14:00:00,246.87,247.18,246.68,246.78,62831.0,244.0608,244.3673,243.873,243.9719,62831.0
2025-02-20 14:30:00,246.81,247.71,246.67,247.54,48448.0,244.0015,244.8913,243.8631,244.7232,48448.0
2025-02-20 15:00:00,247.56,247.57,247.12,247.22,45037.0,244.743,244.7529,244.308,244.4069,45037.0
2025-02-20 15:30:00,247.21,247.73,246.91,247.66,133760.0,244.397,244.9111,244.1004,244.8419,133760.0
2025-02-21 09:30:00,246.77,247.74,242.05,242.64,228429.0,243.962,244.9209,239.2957,239.879,228429.0
2025-02-21 10:00:00,242.5,242.72,242.0,242.31,72316.0,239.7406,239.9581,239.2463,239.5527,72316.0
2025-02-21 10:30:00,242.11,242.6,241.85,242.15,85005.0,239.355,239.8394,239.098,239.3946,85005.0
2025-02-21 11:00:00,242.13,244.02,241.81,243.85,60890.0,239.3748,241.2433,239.0584,241.0752,60890.0
2025-02-21 11:30:00,243.86,244.64,243.37,244.28,48493.0,241.0851,241.8562,240.6007,241.5003,48493.0
2025-02-21 12:00:00,244.35,244.64,244.13,244.64,32290.0,241.5695,241.8562,241.352,241.8562,32290.0
2025-02-21 12:30:00,244.56,244.82,244.07,244.39,34841.0,241.7771,242.0342,241.2927,241.6091,34841.0
2025-02-21 13:00:00,244.38,244.6,243.98,244.06,50771.0,241.5992,241.8167,241.2037,241.2828,50771.0
2025-02-21 13:30:00,243.99,244.63,243.8,244.49,52029.0,241.2136,241.8463,241.0258,241.7079,52029.0
2025-02-21 14:00:00,244.47,245.13,244.31,244.59,78159.0,241.6882,242.3406,241.53,241.8068,78159.0
2025-02-21 14:30:00,244.61,245.32,244.57,245.06,41146.0,241.8266,242.5285,241.787,242.2714,41146.0
2025-02-21 15:00:00,245.06,245.66,244.88,245.59,57111.0,242.2714,242.8646,242.0935,242.7954,57111.0
2025-02-21 15:30:00,245.65,245.92,245.05,245.55,226972.0,242.8547,243.1217,242.2616,242.7559,226972.0
2025-02-24 09:30:00,245.24,246.0,243.45,244.57,122956.0,242.4494,243.2007,240.6798,241.787,122956.0
2025-02-24 10:00:00,244.48,245.8,244.34,245.0,94163.0,241.698,243.003,241.5596,242.2121,94163.0
2025-02-24 10:30:00,245.01,245.49,244.55,244.59,33370.0,242.222,242.6966,241.7672,241.8068,33370.0
2025-02-24 11:00:00,244.61,244.84,244.29,244.55,33567.0,241.8266,242.0539,241.5102,241.7672,33567.0
2025-02-24 11:30:00,244.72,244.87,243.32,243.32,64499.0,241.9353,242.0836,240.5512,240.5512,64499.0
2025-02-24 12:00:00,243.29,243.5,242.8,242.9,94126.0,240.5216,240.7292,240.0372,240.136,94126.0
2025-02-24 12:30:00,242.87,243.47,242.83,243.02,37780.0,240.1064,240.6995,240.0668,240.2547,37780.0
2025-02-24 13:00:00,243.1,243.52,242.91,243.3,35068.0,240.3337,240.749,240.1459,240.5315,35068.0
2025-02-24 13:30:00,243.36,243.69,243.12,243.21,40204.0,240.5908,240.917,240.3535,240.4425,40204.0
2025-02-24 14:00:00,243.21,243.75,243.14,243.24,43393.0,240.4425,240.9763,240.3733,240.4722,43393.0
2025-02-24 14:30:00,243.24,243.68,243.21,243.59,40029.0,240.4722,240.9071,240.4425,240.8182,40029.0
2025-02-24 15:00:00,243.67,243.92,243.18,243.45,66040.0,240.8973,241.1444,240.4128,240.6798,66040.0
2025-02-24 15:30:00,243.51,243.57,242.22,242.38,392136.0,240.7391,240.7984,239.4638,239.6219,392136.0
2025-02-25 09:30:00,242.89,245.66,242.77,244.17,114324.0,240.1261,242.8646,240.0075,241.3916,114324.0
2025-02-25 10:00:00,244.02,244.6,242.85,243.54,101054.0,241.2433,241.8167,240.0866,240.7687,101054.0
2025-02-25 10:30:00,243.66,246.76,243.6,245.49,139529.0,240.8874,243.9521,240.8281,242.6966,139529.0
2025-02-25 11:00:00,245.38,245.66,244.58,245.11,104053.0,242.5878,242.8646,241.7969,242.3209,104053.0
2025-02-25 11:30:00,245.01,245.76,244.83,245.58,105140.0,242.222,242.9635,242.0441,242.7855,105140.0
2025-02-25 12:00:00,245.47,245.71,244.69,245.48,72253.0,242.6768,242.914,241.9057,242.6867,72253.0
2025-02-25 12:30:00,245.65,246.12,245.58,246.0,95147.0,242.8547,243.3194,242.7855,243.2007,95147.0
2025-02-25 13:00:00,246.05,246.5,245.8,245.8,62393.0,243.2502,243.6951,243.003,243.003,62393.0
2025-02-25 13:30:00,245.79,246.66,245.72,246.26,71516.0,242.9931,243.8532,242.9239,243.4578,71516.0
2025-02-25 14:00:00,246.19,246.24,244.91,244.97,104107.0,243.3886,243.438,242.1232,242.1825,104107.0
2025-02-25 14:30:00,244.97,246.04,244.96,245.79,95816.0,242.1825,243.2403,242.1726,242.9931,95816.0
2025-02-25 15:00:00,245.9,246.86,245.89,246.56,97910.0,243.1019,244.051,243.092,243.7544,97910.0
2025-02-25 15:30:00,246.58,246.73,245.77,245.92,278175.0,243.7741,243.9224,242.9734,243.1217,278175.0
2025-02-26 09:30:00,245.93,247.89,244.78,247.89,215118.0,243.1315,245.0692,241.9946,245.0692,215118.0
2025-02-26 10:00:00,247.71,247.96,246.69,247.6,80062.0,244.8913,245.1384,243.8829,244.7825,80062.0
2025-02-26 10:30:00,247.58,247.59,246.75,247.09,65319.0,244.7628,244.7727,243.9422,244.2783,65319.0
2025-02-26 11:00:00,247.23,247.29,246.56,246.7,60966.0,244.4168,244.4761,243.7544,243.8928,60966.0
2025-02-26 11:30:00,246.72,247.09,246.14,246.31,52973.0,243.9126,244.2783,243.3392,243.5072,52973.0
2025-02-26 12:00:00,246.31,247.09,246.2,247.01,47723.0,243.5072,244.2783,243.3985,244.1993,47723.0
2025-02-26 12:30:00,247.02,247.11,245.7,245.88,45262.0,244.2091,244.2981,242.9042,243.0821,45262.0
2025-02-26 13:00:00,245.88,246.32,245.7,245.84,39598.0,243.0821,243.5171,242.9042,243.0426,39598.0
2025-02-26 13:30:00,245.78,245.78,245.04,245.19,49687.0,242.9833,242.9833,242.2517,242.4,49687.0
2025-02-26 14:00:00,245.14,245.67,244.92,245.56,36522.0,242.3505,242.8745,242.133,242.7658,36522.0
2025-02-26 14:30:00,245.5,246.02,245.5,245.63,38650.0,242.7064,243.2205,242.7064,242.835,38650.0
2025-02-26 15:00:00,245.63,245.87,245.52,245.66,56355.0,242.835,243.0722,242.7262,242.8646,56355.0
2025-02-26 15:30:00,245.65,245.99,244.79,245.49,270058.0,242.8547,243.1909,242.0045,242.6966,270058.0
2025-02-27 09:30:00,244.99,247.04,244.42,246.12,140079.0,242.2022,244.2289,241.6387,243.3194,140079.0
2025-02-27 10:00:00,246.11,246.98,245.68,246.43,78087.0,243.3095,244.1696,242.8844,243.6259,78087.0
2025-02-27 10:30:00,246.36,246.96,245.93,246.38,171646.0,243.5567,244.1498,243.1315,243.5764,171646.0
2025-02-27 11:00:00,246.49,247.3,246.06,246.63,211897.0,243.6852,244.486,243.2601,243.8236,211897.0
2025-02-27 11:30:00,246.56,247.22,245.44,245.59,186910.0,243.7544,244.4069,242.6471,242.7954,186910.0
2025-02-27 12:00:00,245.59,246.04,245.11,246.04,41532.0,242.7954,243.2403,242.3209,243.2403,41532.0
2025-02-27 12:30:00,245.95,246.21,245.53,245.73,32008.0,243.1513,243.4084,242.7361,242.9338,32008.0
2025-02-27 13:00:00,245.78,246.35,245.41,246.35,38989.0,242.9833,243.5468,242.6175,243.5468,38989.0
2025-02-27 13:30:00,246.25,246.98,246.22,246.61,35484.0,243.4479,244.1696,243.4182,243.8038,35484.0
2025-02-27 14:00:00,246.64,246.96,246.09,246.23,46669.0,243.8335,244.1498,243.2897,243.4281,46669.0
2025-02-27 14:30:00,246.09,246.09,244.9,245.02,48406.0,243.2897,243.2897,242.1133,242.2319,48406.0
2025-02-27 15:00:00,244.95,244.95,243.77,244.33,72889.0,242.1627,242.1627,240.9961,241.5498,72889.0
2025-02-27 15:30:00,244.23,245.63,244.23,245.19,235131.0,241.4509,242.835,241.4509,242.4,235131.0
2025-02-28 09:30:00,244.92,246.5,244.2,245.38,141194.0,243.4483,245.0188,242.7326,243.9055,141194.0
2025-02-28 10:00:00,245.48,245.92,244.35,244.67,65942.0,244.0049,244.4423,242.8817,243.1998,65942.0
2025-02-28 10:30:00,244.67,245.2,244.38,245.06,43416.0,243.1998,243.7266,242.9115,243.5874,43416.0
2025-02-28 11:00:00,245.14,245.15,244.18,244.26,44206.0,243.667,243.6769,242.7127,242.7922,44206.0
2025-02-28 11:30:00,244.25,244.76,244.14,244.42,45550.0,242.7823,243.2892,242.673,242.9513,45550.0
2025-02-28 12:00:00,244.53,244.53,243.66,243.77,45799.0,243.0606,243.0606,242.1959,242.3052,45799.0
2025-02-28 12:30:00,243.78,243.78,243.11,243.5,34170.0,242.3151,242.3151,241.6492,242.0368,34170.0
2025-02-28 13:00:00,243.44,243.44,242.49,242.92,36020.0,241.9772,241.9772,241.0329,241.4603,36020.0
2025-02-28 13:30:00,242.88,243.84,242.88,243.11,27358.0,241.4205,242.3748,241.4205,241.6492,27358.0
2025-02-28 14:00:00,243.22,243.92,243.21,243.92,35394.0,241.7585,242.4543,241.7486,242.4543,35394.0
2025-02-28 14:30:00,243.86,244.65,243.85,244.65,51577.0,242.3947,243.1799,242.3847,243.1799,51577.0
2025-02-28 15:00:00,244.63,245.15,244.39,245.08,54863.0,243.16,243.6769,242.9215,243.6073,54863.0
2025-02-28 15:30:00,245.03,247.11,244.76,246.68,398122.0,243.5576,245.6251,243.2892,245.1977,398122.0
2025-03-03 09:30:00,248.34,249.7,247.16,248.39,136009.0,246.8477,248.1996,245.6748,246.8974,136009.0
2025-03-03 10:00:00,248.22,248.23,246.45,246.59,64091.0,246.7285,246.7384,244.9691,245.1082,64091.0
2025-03-03 10:30:00,246.64,248.27,246.55,247.25,41885.0,245.1579,246.7782,245.0685,245.7643,41885.0
2025-03-03 11:00:00,247.22,247.56,246.61,246.61,39809.0,245.7345,246.0724,245.1281,245.1281,39809.0
2025-03-03 11:30:00,246.62,247.64,246.28,247.48,53305.0,245.1381,246.1519,244.8001,245.9929,53305.0
2025-03-03 12:00:00,247.49,248.29,247.33,248.2,50669.0,246.0028,246.798,245.8438,246.7086,50669.0
2025-03-03 12:30:00,248.22,248.22,247.33,247.47,29401.0,246.7285,246.7285,245.8438,245.983,29401.0
2025-03-03 13:00:00,247.47,247.67,247.03,247.22,66915.0,245.983,246.1818,245.5456,245.7345,66915.0
2025-03-03 13:30:00,247.22,247.41,246.11,246.38,57017.0,245.7345,245.9233,244.6311,244.8995,57017.0
2025-03-03 14:00:00,246.36,246.65,245.95,246.06,30577.0,244.8796,245.1679,244.4721,244.5814,30577.0
2025-03-03 14:30:00,246.11,247.42,246.05,246.53,102805.0,244.6311,245.9333,244.5715,245.0486,102805.0
2025-03-03 15:00:00,246.12,246.13,244.44,244.57,82717.0,244.6411,244.651,242.9712,243.1004,82717.0
2025-03-03 15:30:00,244.66,245.84,243.77,245.81,267281.0,243.1898,244.3628,242.3052,244.3329,267281.0
2025-03-04 09:30:00,243.67,244.02,242.17,243.27,176443.0,242.2058,242.5537,240.7148,241.8082,176443.0
2025-03-04 10:00:00,243.27,243.35,241.91,242.81,150937.0,241.8082,241.8877,240.4564,241.351,150937.0
2025-03-04 10:30:00,242.96,243.54,241.57,241.94,98192.0,241.5001,242.0766,240.1184,240.4862,98192.0
2025-03-04 11:00:00,241.88,242.29,241.14,241.42,78917.0,240.4266,240.8341,239.691,239.9693,78917.0
2025-03-04 11:30:00,241.48,241.92,240.85,241.74,160484.0,240.029,240.4663,239.4027,240.2874,160484.0
2025-03-04 12:00:00,241.71,242.54,241.57,242.49,133453.0,240.2576,241.0826,240.1184,241.0329,133453.0
2025-03-04 12:30:00,242.41,242.99,241.89,242.29,49309.0,240.9534,241.5299,240.4365,240.8341,49309.0
2025-03-04 13:00:00,242.36,243.03,242.11,242.31,37800.0,240.9037,241.5696,240.6552,240.854,37800.0
2025-03-04 13:30:00,242.31,243.0,241.94,242.93,59023.0,240.854,241.5398,240.4862,241.4702,59023.0
2025-03-04 14:00:00,242.81,243.49,242.81,242.84,56548.0,241.351,242.0269,241.351,241.3808,56548.0
2025-03-04 14:30:00,242.84,243.25,242.52,243.12,61812.0,241.3808,241.7883,241.0627,241.6591,61812.0
2025-03-04 15:00:00,243.05,243.83,242.4,243.27,70620.0,241.5895,242.3648,240.9434,241.8082,70620.0
2025-03-04 15:30:00,243.17,243.3,240.95,241.54,467577.0,241.7088,241.838,239.5021,240.0886,467577.0
2025-03-05 09:30:00,241.82,244.89,241.59,243.64,83392.0,240.3669,243.4185,240.1383,242.176,83392.0
2025-03-05 10:00:00,243.79,244.34,242.18,242.19,71997.0,242.3251,242.8718,240.7247,240.7347,71997.0
2025-03-05 10:30:00,242.17,243.15,242.01,242.43,61358.0,240.7148,241.6889,240.5558,240.9732,61358.0
2025-03-05 11:00:00,242.43,242.43,241.19,241.7,47431.0,240.9732,240.9732,239.7407,240.2476,47431.0
2025-03-05 11:30:00,241.65,242.58,241.48,242.54,79045.0,240.1979,241.1223,240.029,241.0826,79045.0
2025-03-05 12:00:00,242.53,243.63,242.52,243.44,34732.0,241.0726,242.166,241.0627,241.9772,34732.0
2025-03-05 12:30:00,243.48,243.87,243.21,243.82,26911.0,242.0169,242.4046,241.7486,242.3549,26911.0
2025-03-05 13:00:00,243.83,244.08,242.64,243.08,59091.0,242.3648,242.6133,241.182,241.6193,59091.0
2025-03-05 13:30:00,243.07,243.83,242.45,243.66,42642.0,241.6094,242.3648,240.9931,242.1959,42642.0
2025-03-05 14:00:00,243.84,244.88,243.84,244.37,58563.0,242.3748,243.4085,242.3748,242.9016,58563.0
2025-03-05 14:30:00,244.41,244.98,244.3,244.67,56234.0,242.9413,243.5079,242.832,243.1998,56234.0
2025-03-05 15:00:00,244.58,245.05,243.74,243.98,106410.0,243.1103,243.5775,242.2754,242.5139,106410.0
2025-03-05 15:30:00,243.97,243.97,242.52,243.6,235195.0,242.504,242.504,241.0627,242.1362,235195.0
2025-03-06 09:30:00,243.3,243.61,241.85,242.14,82357.0,241.838,242.1462,240.3967,240.685,82357.0
2025-03-06 10:00:00,242.04,243.68,241.88,243.68,50682.0,240.5856,242.2157,240.4266,242.2157,50682.0
2025-03-06 10:30:00,243.67,245.0,243.55,244.75,51201.0,242.2058,243.5278,242.0865,243.2793,51201.0
2025-03-06 11:00:00,244.67,245.1,244.4,244.86,51004.0,243.1998,243.6272,242.9314,243.3886,51004.0
2025-03-06 11:30:00,245.06,245.37,243.28,243.53,49229.0,243.5874,243.8956,241.8181,242.0666,49229.0
2025-03-06 12:00:00,243.54,243.74,242.82,242.82,65715.0,242.0766,242.2754,241.3609,241.3609,65715.0
2025-03-06 12:30:00,242.81,243.45,242.6,243.39,64296.0,241.351,241.9871,241.1422,241.9275,64296.0
2025-03-06 13:00:00,243.36,244.08,243.17,243.91,72350.0,241.8977,242.6133,241.7088,242.4444,72350.0
2025-03-06 13:30:00,243.93,244.0,242.91,243.2,66974.0,242.4642,242.5338,241.4504,241.7386,66974.0
2025-03-06 14:00:00,243.21,243.72,243.11,243.6,104192.0,241.7486,242.2555,241.6492,242.1362,104192.0
2025-03-06 14:30:00,243.59,245.14,243.4,243.64,95391.0,242.1263,243.667,241.9374,242.176,95391.0
2025-03-06 15:00:00,243.74,244.73,243.59,244.71,62737.0,242.2754,243.2594,242.1263,243.2395,62737.0
2025-03-06 15:30:00,244.85,245.48,244.47,245.26,264015.0,243.3787,244.0049,243.001,243.7862,264015.0
2025-03-07 09:30:00,246.09,247.09,245.46,247.01,116790.0,244.6113,245.6052,243.985,245.5257,116790.0
2025-03-07 10:00:00,247.05,248.01,246.07,246.58,84959.0,245.5655,246.5197,244.5914,245.0983,84959.0
2025-03-07 10:30:00,246.42,246.47,244.96,245.89,91248.0,244.9393,244.989,243.488,244.4125,91248.0
2025-03-07 11:00:00,245.9,246.32,245.55,245.55,46668.0,244.4224,244.8399,244.0745,244.0745,46668.0
2025-03-07 11:30:00,245.66,246.79,245.66,246.73,48433.0,244.1838,245.307,244.1838,245.2474,48433.0
2025-03-07 12:00:00,246.73,247.19,246.06,247.14,131595.0,245.2474,245.7046,244.5814,245.6549,131595.0
2025-03-07 12:30:00,247.14,248.91,247.01,247.5,98233.0,245.6549,247.4143,245.5257,246.0128,98233.0
2025-03-07 13:00:00,247.47,248.28,247.46,247.65,43730.0,245.983,246.7881,245.973,246.1619,43730.0
2025-03-07 13:30:00,247.64,248.98,247.19,248.85,132708.0,246.1519,247.4839,245.7046,247.3547,132708.0
2025-03-07 14:00:00,248.85,249.48,248.6,249.21,47355.0,247.3547,247.9809,247.1062,247.7125,47355.0
2025-03-07 14:30:00,249.15,249.64,249.03,249.1,63630.0,247.6529,248.1399,247.5336,247.6032,63630.0
2025-03-07 15:00:00,249.17,250.2,248.92,249.87,107484.0,247.6727,248.6966,247.4242,248.3685,107484.0
2025-03-07 15:30:00,249.89,250.33,249.23,249.29,300372.0,248.3884,248.8258,247.7324,247.792,300372.0
2025-03-10 09:30:00,247.62,249.5,247.35,249.22,87211.0,246.1321,248.0008,245.8637,247.7224,87211.0
2025-03-10 10:00:00,249.04,249.85,248.21,249.52,75107.0,247.5435,248.3487,246.7185,248.0206,75107.0
2025-03-10 10:30:00,249.56,251.1,248.96,251.1,55423.0,248.0604,249.5911,247.464,249.5911,55423.0
2025-03-10 11:00:00,251.08,251.26,249.81,250.0,73138.0,249.5713,249.7502,248.3089,248.4978,73138.0
2025-03-10 11:30:00,250.07,250.16,248.75,249.42,69839.0,248.5673,248.6568,247.2553,247.9212,69839.0
2025-03-10 12:00:00,249.52,249.74,249.02,249.18,53747.0,248.0206,248.2393,247.5236,247.6827,53747.0
2025-03-10 12:30:00,249.32,249.57,248.85,249.01,43272.0,247.8218,248.0703,247.3547,247.5137,43272.0
2025-03-10 13:00:00,248.93,249.27,248.38,248.81,53199.0,247.4342,247.7721,246.8875,247.3149,53199.0
2025-03-10 13:30:00,248.8,248.88,248.27,248.39,71051.0,247.305,247.3845,246.7782,246.8974,71051.0
2025-03-10 14:00:00,248.42,248.47,247.5,247.51,84997.0,246.9273,246.977,246.0128,246.0227,84997.0
2025-03-10 14:30:00,247.61,247.79,246.73,247.03,86460.0,246.1221,246.301,245.2474,245.5456,86460.0
2025-03-10 15:00:00,247.03,248.16,246.12,247.73,145386.0,245.5456,246.6688,244.6411,246.2414,145386.0
2025-03-10 15:30:00,247.79,248.39,247.33,248.29,262976.0,246.301,246.8974,245.8438,246.798,262976.0
2025-03-11 09:30:00,247.45,248.09,243.12,243.37,124742.0,245.9631,246.5992,241.6591,241.9076,124742.0
2025-03-11 10:00:00,243.35,244.77,242.31,242.31,161976.0,241.8877,243.2992,240.854,240.854,161976.0
2025-03-11 10:30:00,242.45,242.58,240.5,240.52,89866.0,240.9931,241.1223,239.0548,239.0747,89866.0
2025-03-11 11:00:00,240.49,241.88,240.11,240.87,101700.0,239.0449,240.4266,238.6672,239.4226,101700.0
2025-03-11 11:30:00,240.83,241.68,240.72,240.86,64370.0,239.3829,240.2278,239.2735,239.4127,64370.0
2025-03-11 12:00:00,240.79,241.02,239.22,240.06,78548.0,239.3431,239.5717,237.7825,238.6175,78548.0
2025-03-11 12:30:00,240.17,240.4,239.35,239.54,60776.0,238.7268,238.9554,237.9118,238.1006,60776.0
2025-03-11 13:00:00,239.54,239.58,238.86,239.02,90406.0,238.1006,238.1404,237.4247,237.5837,90406.0
2025-03-11 13:30:00,239.13,239.54,238.51,238.6,92406.0,237.6931,238.1006,237.0768,237.1663,92406.0
2025-03-11 14:00:00,238.8,240.21,238.75,239.83,61109.0,237.3651,238.7666,237.3154,238.3889,61109.0
2025-03-11 14:30:00,239.83,240.52,239.24,239.72,102542.0,238.3889,239.0747,237.8024,238.2795,102542.0
2025-03-11 15:00:00,239.72,239.9,237.89,238.42,170494.0,238.2795,238.4584,236.4605,236.9873,170494.0
2025-03-11 15:30:00,238.35,239.16,237.43,237.78,346702.0,236.9178,237.7229,236.0033,236.3512,346702.0
2025-03-12 09:30:00,236.69,237.46,234.02,234.83,101532.0,235.2677,236.0331,232.6138,233.4189,101532.0
2025-03-12 10:00:00,235.13,236.21,234.36,235.99,49286.0,233.7171,234.7906,232.9517,234.5719,49286.0
2025-03-12 10:30:00,235.91,235.95,234.58,235.25,51285.0,234.4924,234.5322,233.1704,233.8364,51285.0
2025-03-12 11:00:00,235.24,236.95,235.13,236.65,38943.0,233.8265,235.5262,233.7171,235.228,38943.0
2025-03-12 11:30:00,236.63,237.03,236.47,236.91,37945.0,235.2081,235.6057,235.0491,235.4864,37945.0
2025-03-12 12:00:00,236.76,237.44,236.41,237.08,44977.0,235.3373,236.0132,234.9894,235.6554,44977.0
2025-03-12 12:30:00,237.41,237.76,236.84,236.91,48352.0,235.9834,236.3313,235.4168,235.4864,48352.0
2025-03-12 13:00:00,236.77,237.89,236.67,237.83,29172.0,235.3473,236.4605,235.2479,236.4009,29172.0
2025-03-12 13:30:00,237.84,238.1,236.92,237.0,36080.0,236.4108,236.6693,235.4964,235.5759,36080.0
2025-03-12 14:00:00,236.91,237.73,236.91,237.68,30306.0,235.4864,236.3015,235.4864,236.2518,30306.0
2025-03-12 14:30:00,237.71,238.4,237.59,238.22,54946.0,236.2816,236.9675,236.1623,236.7885,54946.0
2025-03-12 15:00:00,238.15,238.27,237.67,237.92,53442.0,236.719,236.8382,236.2418,236.4903,53442.0
2025-03-12 15:30:00,237.93,238.17,237.08,237.35,224210.0,236.5003,236.7388,235.6554,235.9238,224210.0
2025-03-13 09:30:00,237.15,238.09,235.08,237.76,97567.0,235.725,236.6593,233.6674,236.3313,97567.0
2025-03-13 10:00:00,237.76,237.96,237.1,237.42,79142.0,236.3313,236.5301,235.6753,235.9934,79142.0
2025-03-13 10:30:00,237.46,237.61,236.42,236.47,75147.0,236.0331,236.1822,234.9994,235.0491,75147.0
2025-03-13 11:00:00,236.59,236.73,235.68,235.89,60258.0,235.1683,235.3075,234.2638,234.4725,60258.0
2025-03-13 11:30:00,235.8,235.96,234.52,234.74,84798.0,234.3831,234.5421,233.1108,233.3295,84798.0
2025-03-13 12:00:00,234.62,235.45,234.62,235.11,69526.0,233.2102,234.0352,233.2102,233.6972,69526.0
2025-03-13 12:30:00,234.96,235.59,234.54,235.09,42463.0,233.5481,234.1743,233.1307,233.6774,42463.0
2025-03-13 13:00:00,235.26,235.43,234.14,234.29,32860.0,233.8463,234.0153,232.7331,232.8822,32860.0
2025-03-13 13:30:00,234.24,234.24,233.52,234.0,71322.0,232.8325,232.8325,232.1168,232.5939,71322.0
2025-03-13 14:00:00,233.99,234.78,233.95,234.38,66228.0,232.584,233.3692,232.5442,232.9716,66228.0
2025-03-13 14:30:00,234.36,234.71,234.16,234.41,115688.0,232.9517,233.2996,232.7529,233.0014,115688.0
2025-03-13 15:00:00,234.48,234.68,233.64,233.82,101827.0,233.071,233.2698,232.2361,232.415,101827.0
2025-03-13 15:30:00,233.82,234.72,233.52,234.29,305337.0,232.415,233.3096,232.1168,232.8822,305337.0
2025-03-14 09:30:00,235.64,237.09,234.91,236.69,84929.0,234.224,235.6653,233.4984,235.2677,84929.0
2025-03-14 10:00:00,236.58,236.58,235.16,235.61,62546.0,235.1584,235.1584,233.7469,234.1942,62546.0
2025-03-14 10:30:00,235.72,236.7,235.39,236.59,92842.0,234.3036,235.2777,233.9755,235.1683,92842.0
2025-03-14 11:00:00,236.62,237.47,236.49,237.17,58707.0,235.1982,236.0431,235.0689,235.7449,58707.0
2025-03-14 11:30:00,237.19,237.35,236.27,236.83,54350.0,235.7647,235.9238,234.8503,235.4069,54350.0
2025-03-14 12:00:00,237.0,237.1,236.1,236.27,58147.0,235.5759,235.6753,234.6813,234.8503,58147.0
2025-03-14 12:30:00,236.21,236.81,236.03,236.78,64903.0,234.7906,235.387,234.6117,235.3572,64903.0
2025-03-14 13:00:00,236.87,236.98,236.28,236.59,91978.0,235.4467,235.556,234.8602,235.1683,91978.0
2025-03-14 13:30:00,236.55,237.0,236.43,236.47,52891.0,235.1286,235.5759,235.0093,235.0491,52891.0
2025-03-14 14:00:00,236.53,236.82,236.23,236.42,75317.0,235.1087,235.397,234.8105,234.9994,75317.0
2025-03-14 14:30:00,236.42,237.1,236.28,236.41,74972.0,234.9994,235.6753,234.8602,234.9894,74972.0
2025-03-14 15:00:00,236.4,237.15,236.26,236.83,97823.0,234.9795,235.725,234.8403,235.4069,97823.0
2025-03-14 15:30:00,236.95,237.75,236.66,237.37,240395.0,235.5262,236.3214,235.2379,235.9437,240395.0
2025-03-17 09:30:00,237.46,238.63,236.97,237.16,94455.0,236.0331,237.1961,235.5461,235.7349,94455.0
2025-03-17 10:00:00,236.99,237.45,235.97,236.93,85802.0,235.5659,236.0232,234.5521,235.5063,85802.0
2025-03-17 10:30:00,237.02,237.42,236.35,236.72,93420.0,235.5958,235.9934,234.9298,235.2976,93420.0
2025-03-17 11:00:00,236.66,237.82,236.66,237.6,48304.0,235.2379,236.3909,235.2379,236.1723,48304.0
2025-03-17 11:30:00,237.6,238.0,237.16,237.61,54152.0,236.1723,236.5699,235.7349,236.1822,54152.0
2025-03-17 12:00:00,237.61,238.39,237.6,238.18,29151.0,236.1822,236.9575,236.1723,236.7488,29151.0
2025-03-17 12:30:00,238.14,238.54,237.91,238.38,34939.0,236.709,237.1066,236.4804,236.9476,34939.0
2025-03-17 13:00:00,238.32,238.83,238.17,238.62,37286.0,236.8879,237.3949,236.7388,237.1861,37286.0
2025-03-17 13:30:00,238.64,239.36,238.5,239.18,48457.0,237.206,237.9217,237.0669,237.7428,48457.0
2025-03-17 14:00:00,239.18,239.51,238.92,238.96,49948.0,237.7428,238.0708,237.4843,237.5241,49948.0
2025-03-17 14:30:00,238.93,239.26,238.8,238.87,56761.0,237.4943,237.8223,237.3651,237.4346,56761.0
2025-03-17 15:00:00,238.87,238.93,238.31,238.86,87883.0,237.4346,237.4943,236.878,237.4247,87883.0
2025-03-17 15:30:00,238.85,238.9,237.84,237.85,305134.0,237.4148,237.4645,236.4108,236.4208,305134.0
2025-03-18 09:30:00,238.48,240.0,237.89,238.35,159380.0,237.047,238.5578,236.4605,236.9178,159380.0
2025-03-18 10:00:00,238.34,238.7,237.55,237.91,80380.0,236.9078,237.2657,236.1226,236.4804,80380.0
2025-03-18 10:30:00,237.91,238.06,237.3,237.3,51227.0,236.4804,236.6295,235.8741,235.8741,51227.0
2025-03-18 11:00:00,237.3,237.35,236.13,236.24,59478.0,235.8741,235.9238,234.7111,234.8204,59478.0
2025-03-18 11:30:00,236.18,236.43,235.73,235.78,31475.0,234.7608,235.0093,234.3135,234.3632,31475.0
2025-03-18 12:00:00,235.83,236.55,235.53,236.47,93399.0,234.4129,235.1286,234.1147,235.0491,93399.0
2025-03-18 12:30:00,236.6,236.82,235.88,236.16,72535.0,235.1783,235.397,234.4626,234.7409,72535.0
2025-03-18 13:00:00,236.15,236.69,236.0,236.69,47764.0,234.731,235.2677,234.5819,235.2677,47764.0
2025-03-18 13:30:00,236.75,237.51,236.62,237.3,53541.0,235.3274,236.0828,235.1982,235.8741,53541.0
2025-03-18 14:00:00,237.35,237.49,236.83,237.04,54255.0,235.9238,236.0629,235.4069,235.6156,54255.0
2025-03-18 14:30:00,237.12,237.35,237.01,237.23,72031.0,235.6952,235.9238,235.5858,235.8045,72031.0
2025-03-18 15:00:00,237.27,237.82,236.96,237.63,86050.0,235.8443,236.3909,235.5361,236.2021,86050.0
2025-03-18 15:30:00,237.64,238.0,236.77,237.09,190277.0,236.212,236.5699,235.3473,235.6653,190277.0
2025-03-19 09:30:00,237.01,238.13,236.66,237.18,127925.0,235.5858,236.6991,235.2379,235.7548,127925.0
2025-03-19 10:00:00,237.1,237.43,236.36,236.58,68764.0,235.6753,236.0033,234.9397,235.1584,68764.0
2025-03-19 10:30:00,236.67,237.53,236.51,237.22,57788.0,235.2479,236.1027,235.0888,235.7946,57788.0
2025-03-19 11:00:00,237.22,237.43,236.25,236.34,45300.0,235.7946,236.0033,234.8304,234.9198,45300.0
2025-03-19 11:30:00,236.48,237.41,236.28,237.08,48591.0,235.059,235.9834,234.8602,235.6554,48591.0
2025-03-19 12:00:00,237.25,237.5,237.02,237.39,27393.0,235.8244,236.0729,235.5958,235.9635,27393.0
2025-03-19 12:30:00,237.43,237.6,236.88,236.88,32316.0,236.0033,236.1723,235.4566,235.4566,32316.0
2025-03-19 13:00:00,236.83,236.95,235.53,235.54,25510.0,235.4069,235.5262,234.1147,234.1246,25510.0
2025-03-19 13:30:00,235.65,235.97,235.22,235.33,44171.0,234.234,234.5521,233.8066,233.9159,44171.0
2025-03-19 14:00:00,235.19,236.3,234.89,235.81,44593.0,233.7768,234.8801,233.4786,234.393,44593.0
2025-03-19 14:30:00,235.88,237.01,235.79,236.74,53804.0,234.4626,235.5858,234.3731,235.3174,53804.0
2025-03-19 15:00:00,236.78,237.43,236.72,237.01,73336.0,235.3572,236.0033,235.2976,235.5858,73336.0
2025-03-19 15:30:00,236.95,237.52,235.85,236.32,205449.0,235.5262,236.0927,234.4328,234.9,205449.0
2025-03-20 09:30:00,235.09,235.94,233.3,234.99,109225.0,233.6774,234.5222,231.8981,233.578,109225.0
2025-03-20 10:00:00,234.96,235.74,234.53,235.6,138146.0,233.5481,234.3234,233.1207,234.1843,138146.0
2025-03-20 10:30:00,235.52,235.79,235.07,235.48,71700.0,234.1048,234.3731,233.6575,234.065,71700.0
2025-03-20 11:00:00,235.48,235.57,234.41,234.56,110452.0,234.065,234.1545,233.0014,233.1505,110452.0
2025-03-20 11:30:00,234.51,235.1,234.29,234.97,66070.0,233.1008,233.6873,232.8822,233.5581,66070.0
2025-03-20 12:00:00,234.97,235.37,234.78,234.81,93301.0,233.5581,233.9557,233.3692,233.399,93301.0
2025-03-20 12:30:00,234.81,235.03,234.33,234.43,59611.0,233.399,233.6177,232.9219,233.0213,59611.0
2025-03-20 13:00:00,234.38,234.76,233.53,233.59,69808.0,232.9716,233.3493,232.1267,232.1864,69808.0
2025-03-20 13:30:00,233.67,234.09,233.26,233.49,84876.0,232.2659,232.6834,231.8583,232.087,84876.0
2025-03-20 14:00:00,233.49,234.04,233.38,233.77,89951.0,232.087,232.6337,231.9776,232.3653,89951.0
2025-03-20 14:30:00,233.78,234.45,233.58,234.1,102994.0,232.3752,233.0412,232.1764,232.6933,102994.0
2025-03-20 15:00:00,234.05,234.81,234.01,234.3,105540.0,232.6436,233.399,232.6038,232.8921,105540.0
2025-03-20 15:30:00,234.3,235.13,234.22,234.76,285214.0,232.8921,233.7171,232.8126,233.3493,285214.0
2025-03-21 09:30:00,233.08,233.33,231.51,231.84,439525.0,231.6794,231.9279,230.1189,230.4469,439525.0
2025-03-21 10:00:00,231.75,232.11,231.34,231.85,73343.0,230.3574,230.7153,229.9499,230.4568,73343.0
2025-03-21 10:30:00,231.85,232.48,231.66,232.34,56760.0,230.4568,231.083,230.268,230.9439,56760.0
2025-03-21 11:00:00,232.34,232.41,231.68,231.79,60443.0,230.9439,231.0135,230.2878,230.3972,60443.0
2025-03-21 11:30:00,231.85,231.98,231.34,231.58,51810.0,230.4568,230.586,229.9499,230.1884,51810.0
2025-03-21 12:00:00,231.67,233.51,231.44,233.16,64412.0,230.2779,232.1068,230.0493,231.7589,64412.0
2025-03-21 12:30:00,233.17,233.52,232.76,233.43,45066.0,231.7689,232.1168,231.3614,232.0273,45066.0
2025-03-21 13:00:00,233.47,233.61,233.08,233.27,33366.0,232.0671,232.2062,231.6794,231.8683,33366.0
2025-03-21 13:30:00,233.22,234.06,232.89,233.84,35013.0,231.8186,232.6535,231.4906,232.4349,35013.0
2025-03-21 14:00:00,233.76,233.88,233.17,233.33,59522.0,232.3553,232.4746,231.7689,231.9279,59522.0
2025-03-21 14:30:00,233.33,234.2,233.33,234.05,60932.0,231.9279,232.7927,231.9279,232.6436,60932.0
2025-03-21 15:00:00,234.03,234.25,233.69,233.76,98795.0,232.6237,232.8424,232.2858,232.3553,98795.0
2025-03-21 15:30:00,233.76,233.93,233.3,233.88,246626.0,232.3553,232.5243,231.8981,232.4746,246626.0
2025-03-24 09:30:00,236.96,237.83,236.14,237.48,137753.0,235.5361,236.4009,234.721,236.053,137753.0
2025-03-24 10:00:00,237.42,237.73,235.81,236.87,98334.0,235.9934,236.3015,234.393,235.4467,98334.0
2025-03-24 10:30:00,236.75,237.05,236.2,236.61,111001.0,235.3274,235.6256,234.7807,235.1882,111001.0
2025-03-24 11:00:00,236.57,236.95,236.39,236.51,106451.0,235.1485,235.5262,234.9695,235.0888,106451.0
2025-03-24 11:30:00,236.51,236.56,235.5,235.64,47843.0,235.0888,235.1385,234.0849,234.224,47843.0
2025-03-24 12:00:00,235.69,235.79,234.55,234.62,89743.0,234.2737,234.3731,233.1406,233.2102,89743.0
2025-03-24 12:30:00,234.64,234.88,234.27,234.67,56007.0,233.2301,233.4686,232.8623,233.2599,56007.0
2025-03-24 13:00:00,234.69,235.04,234.41,235.03,44105.0,233.2798,233.6277,233.0014,233.6177,44105.0
2025-03-24 13:30:00,235.03,235.17,234.71,234.85,82834.0,233.6177,233.7569,233.2996,233.4388,82834.0
2025-03-24 14:00:00,234.88,234.93,233.95,233.96,101802.0,233.4686,233.5183,232.5442,232.5541,101802.0
2025-03-24 14:30:00,234.01,234.71,233.87,234.52,159562.0,232.6038,233.2996,232.4647,233.1108,159562.0
2025-03-24 15:00:00,234.57,235.13,234.44,234.74,116914.0,233.1605,233.7171,233.0313,233.3295,116914.0
2025-03-24 15:30:00,234.72,235.31,234.57,235.17,293425.0,233.3096,233.896,233.1605,233.7569,293425.0
2025-03-25 09:30:00,235.2,236.44,234.7,235.38,51835.0,233.7867,235.0192,233.2897,233.9656,51835.0
2025-03-25 10:00:00,235.26,235.75,235.0,235.55,70397.0,233.8463,234.3334,233.5879,234.1346,70397.0
2025-03-25 10:30:00,235.69,235.79,235.0,235.31,39771.0,234.2737,234.3731,233.5879,233.896,39771.0
2025-03-25 11:00:00,235.31,235.69,234.97,235.1,58669.0,233.896,234.2737,233.5581,233.6873,58669.0
2025-03-25 11:30:00,235.2,235.2,234.34,234.91,53025.0,233.7867,233.7867,232.9319,233.4984,53025.0
2025-03-25 12:00:00,234.97,235.32,234.54,235.17,50604.0,233.5581,233.906,233.1307,233.7569,50604.0
2025-03-25 12:30:00,235.17,235.29,234.9,235.23,46812.0,233.7569,233.8761,233.4885,233.8165,46812.0
2025-03-25 13:00:00,235.13,235.38,234.67,234.69,39029.0,233.7171,233.9656,233.2599,233.2798,39029.0
2025-03-25 13:30:00,234.75,235.7,234.74,235.51,46693.0,233.3394,234.2837,233.3295,234.0948,46693.0
2025-03-25 14:00:00,235.54,235.98,235.35,235.72,27976.0,234.1246,234.562,233.9358,234.3036,27976.0
2025-03-25 14:30:00,235.72,236.21,235.59,235.97,54680.0,234.3036,234.7906,234.1743,234.5521,54680.0
2025-03-25 15:00:00,235.97,236.16,235.52,235.87,56733.0,234.5521,234.7409,234.1048,234.4527,56733.0
2025-03-25 15:30:00,235.86,236.54,235.08,235.79,192790.0,234.4427,235.1186,233.6674,234.3731,192790.0
2025-03-26 09:30:00,235.86,237.15,235.69,236.72,135335.0,234.4427,235.725,234.2737,235.2976,135335.0
2025-03-26 10:00:00,236.83,237.11,236.25,236.75,71702.0,235.4069,235.6852,234.8304,235.3274,71702.0
2025-03-26 10:30:00,236.86,237.14,236.4,236.93,34648.0,235.4367,235.715,234.9795,235.5063,34648.0
2025-03-26 11:00:00,236.83,237.64,236.71,237.57,34697.0,235.4069,236.212,235.2876,236.1424,34697.0
2025-03-26 11:30:00,237.59,237.94,237.12,237.36,48928.0,236.1623,236.5102,235.6952,235.9337,48928.0
2025-03-26 12:00:00,237.17,238.14,237.16,237.79,22244.0,235.7449,236.709,235.7349,236.3611,22244.0
2025-03-26 12:30:00,237.84,237.96,237.37,237.56,23821.0,236.4108,236.5301,235.9437,236.1325,23821.0
2025-03-26 13:00:00,237.64,237.97,237.48,237.61,33468.0,236.212,236.54,236.053,236.1822,33468.0
2025-03-26 13:30:00,237.61,237.86,237.37,237.64,27697.0,236.1822,236.4307,235.9437,236.212,27697.0
2025-03-26 14:00:00,237.53,238.15,237.49,238.03,33472.0,236.1027,236.719,236.0629,236.5997,33472.0
2025-03-26 14:30:00,238.04,238.11,237.61,237.71,34335.0,236.6096,236.6792,236.1822,236.2816,34335.0
2025-03-26 15:00:00,237.75,238.36,237.56,238.02,49005.0,236.3214,236.9277,236.1325,236.5897,49005.0
2025-03-26 15:30:00,238.03,238.75,237.71,238.02,192656.0,236.5997,237.3154,236.2816,236.5897,192656.0
2025-03-27 09:30:00,238.33,238.33,235.99,236.15,102498.0,236.8979,236.8979,234.5719,234.731,102498.0
2025-03-27 10:00:00,236.39,236.39,234.85,234.9,70454.0,234.9695,234.9695,233.4388,233.4885,70454.0
2025-03-27 10:30:00,234.88,236.02,234.81,235.48,65808.0,233.4686,234.6018,233.399,234.065,65808.0
2025-03-27 11:00:00,235.27,236.43,235.19,236.21,57973.0,233.8563,235.0093,233.7768,234.7906,57973.0
2025-03-27 11:30:00,236.25,236.37,235.11,235.48,44055.0,234.8304,234.9497,233.6972,234.065,44055.0
2025-03-27 12:00:00,235.39,235.89,235.14,235.41,32062.0,233.9755,234.4725,233.7271,233.9954,32062.0
2025-03-27 12:30:00,235.32,235.49,234.76,234.94,56932.0,233.906,234.0749,233.3493,233.5283,56932.0
2025-03-27 13:00:00,234.96,235.44,234.83,234.83,27319.0,233.5481,234.0252,233.4189,233.4189,27319.0
2025-03-27 13:30:00,234.93,235.32,234.66,234.83,42950.0,233.5183,233.906,233.2499,233.4189,42950.0
2025-03-27 14:00:00,234.88,235.79,234.68,235.47,33141.0,233.4686,234.3731,233.2698,234.0551,33141.0
2025-03-27 14:30:00,235.42,235.68,235.02,235.11,34841.0,234.0054,234.2638,233.6078,233.6972,34841.0
2025-03-27 15:00:00,235.1,236.42,235.1,236.39,51382.0,233.6873,234.9994,233.6873,234.9695,51382.0
2025-03-27 15:30:00,236.43,236.75,235.77,235.94,128821.0,235.0093,235.3274,234.3533,234.5222,128821.0
2025-03-28 09:30:00,235.61,236.7,234.96,235.31,98731.0,234.1942,235.2777,233.5481,233.896,98731.0
2025-03-28 10:00:00,235.15,235.74,234.0,234.19,55773.0,233.737,234.3234,232.5939,232.7828,55773.0
2025-03-28 10:30:00,234.12,234.49,233.72,233.96,53888.0,232.7132,233.081,232.3156,232.5541,53888.0
2025-03-28 11:00:00,234.03,234.58,233.71,234.26,51286.0,232.6237,233.1704,232.3056,232.8523,51286.0
2025-03-28 11:30:00,234.25,234.61,233.69,233.75,31699.0,232.8424,233.2002,232.2858,232.3454,31699.0
2025-03-28 12:00:00,233.79,233.94,233.11,233.35,31779.0,232.3852,232.5343,231.7092,231.9478,31779.0
2025-03-28 12:30:00,233.4,233.64,233.13,233.13,44813.0,231.9975,232.2361,231.7291,231.7291,44813.0
2025-03-28 13:00:00,233.14,233.24,232.74,232.79,37896.0,231.7391,231.8385,231.3415,231.3912,37896.0
2025-03-28 13:30:00,232.87,233.22,232.8,233.17,35900.0,231.4707,231.8186,231.4011,231.7689,35900.0
2025-03-28 14:00:00,233.14,233.2,232.51,232.72,61077.0,231.7391,231.7987,231.1129,231.3216,61077.0
2025-03-28 14:30:00,232.76,232.78,232.38,232.7,48630.0,231.3614,231.3812,230.9836,231.3017,48630.0
2025-03-28 15:00:00,232.72,233.05,232.44,232.58,55002.0,231.3216,231.6496,231.0433,231.1824,55002.0
2025-03-28 15:30:00,232.58,232.8,232.01,232.11,174581.0,231.1824,231.4011,230.6159,230.7153,174581.0
2025-03-31 09:30:00,230.56,234.75,230.28,233.4,152934.0,229.1746,233.3394,228.8963,231.9975,152934.0
2025-03-31 10:00:00,233.55,234.15,233.19,234.05,67414.0,232.1466,232.743,231.7888,232.6436,67414.0
2025-03-31 10:30:00,233.9,234.92,233.81,233.97,79373.0,232.4945,233.5084,232.405,232.5641,79373.0
2025-03-31 11:00:00,234.14,235.05,234.05,235.04,41015.0,232.7331,233.6376,232.6436,233.6277,41015.0
2025-03-31 11:30:00,234.95,235.21,234.65,234.7,68572.0,233.5382,233.7966,233.24,233.2897,68572.0
2025-03-31 12:00:00,234.72,234.85,234.0,234.85,38307.0,233.3096,233.4388,232.5939,233.4388,38307.0
2025-03-31 12:30:00,234.78,234.87,234.13,234.25,45843.0,233.3692,233.4587,232.7231,232.8424,45843.0
2025-03-31 13:00:00,234.29,234.95,234.22,234.84,51780.0,232.8822,233.5382,232.8126,233.4289,51780.0
2025-03-31 13:30:00,234.84,235.09,234.29,234.5,61829.0,233.4289,233.6774,232.8822,233.0909,61829.0
2025-03-31 14:00:00,234.47,235.52,234.47,235.45,56326.0,233.0611,234.1048,233.0611,234.0352,56326.0
2025-03-31 14:30:00,235.4,236.23,235.39,235.82,95581.0,233.9855,234.8105,233.9755,234.403,95581.0
2025-03-31 15:00:00,235.87,237.4,235.81,237.02,153889.0,234.4527,235.9735,234.393,235.5958,153889.0
2025-03-31 15:30:00,237.01,238.1,236.05,236.24,324354.0,235.5858,236.6693,234.6316,234.8204,324354.0
2025-04-01 09:30:00,234.66,236.51,233.84,235.71,106679.0,233.2499,235.0888,232.4349,234.2936,106679.0
2025-04-01 10:00:00,235.53,236.07,234.62,235.29,65501.0,234.1147,234.6515,233.2102,233.8761,65501.0
2025-04-01 10:30:00,235.08,236.63,235.06,236.54,51997.0,233.6674,235.2081,233.6475,235.1186,51997.0
2025-04-01 11:00:00,236.48,237.11,236.34,236.45,48993.0,235.059,235.6852,234.9198,235.0292,48993.0
2025-04-01 11:30:00,236.47,237.19,236.23,237.13,29709.0,235.0491,235.7647,234.8105,235.7051,29709.0
2025-04-01 12:00:00,237.21,237.55,236.72,236.73,28500.0,235.7846,236.1226,235.2976,235.3075,28500.0
2025-04-01 12:30:00,236.73,236.84,236.06,236.26,44365.0,235.3075,235.4168,234.6415,234.8403,44365.0
2025-04-01 13:00:00,236.3,236.62,235.91,236.17,64349.0,234.8801,235.1982,234.4924,234.7509,64349.0
2025-04-01 13:30:00,236.13,236.38,235.89,236.23,27498.0,234.7111,234.9596,234.4725,234.8105,27498.0
2025-04-01 14:00:00,236.23,236.23,235.38,235.58,31201.0,234.8105,234.8105,233.9656,234.1644,31201.0
2025-04-01 14:30:00,235.55,235.94,234.96,235.94,101748.0,234.1346,234.5222,233.5481,234.5222,101748.0
2025-04-01 15:00:00,235.97,236.6,235.78,236.54,84133.0,234.5521,235.1783,234.3632,235.1186,84133.0
2025-04-01 15:30:00,236.49,237.67,236.42,237.19,185475.0,235.0689,236.2418,234.9994,235.7647,185475.0
2025-04-02 09:30:00,235.14,236.93,234.61,235.62,100032.0,233.7271,235.5063,233.2002,234.2042,100032.0
2025-04-02 10:00:00,235.63,236.63,235.62,236.5,65739.0,234.2141,235.2081,234.2042,235.0789,65739.0
2025-04-02 10:30:00,236.58,236.87,236.13,236.64,75563.0,235.1584,235.4467,234.7111,235.218,75563.0
2025-04-02 11:00:00,236.63,237.5,236.5,237.34,19821.0,235.2081,236.0729,235.0789,235.9138,19821.0
2025-04-02 11:30:00,237.34,237.43,236.47,236.98,28894.0,235.9138,236.0033,235.0491,235.556,28894.0
2025-04-02 12:00:00,236.85,237.42,236.83,237.18,23923.0,235.4268,235.9934,235.4069,235.7548,23923.0
2025-04-02 12:30:00,237.24,237.82,236.73,237.7,54412.0,235.8144,236.3909,235.3075,236.2717,54412.0
2025-04-02 13:00:00,237.64,238.25,237.6,237.65,39792.0,236.212,236.8184,236.1723,236.222,39792.0
2025-04-02 13:30:00,237.63,237.79,237.15,237.74,20148.0,236.2021,236.3611,235.725,236.3114,20148.0
2025-04-02 14:00:00,237.65,237.76,237.06,237.06,38933.0,236.222,236.3313,235.6355,235.6355,38933.0
2025-04-02 14:30:00,237.14,238.08,237.14,237.31,38220.0,235.715,236.6494,235.715,235.884,38220.0
2025-04-02 15:00:00,237.32,237.91,237.29,237.67,104075.0,235.894,236.4804,235.8641,236.2418,104075.0
2025-04-02 15:30:00,237.59,238.51,237.53,238.33,331726.0,236.1623,237.0768,236.1027,236.8979,331726.0
2025-04-03 09:30:00,231.35,232.98,228.01,228.18,524119.0,229.9598,231.58,226.6399,226.8089,524119.0
2025-04-03 10:00:00,228.01,229.56,227.78,229.26,188927.0,226.6399,228.1806,226.4113,227.8824,188927.0
2025-04-03 10:30:00,229.34,230.64,228.45,228.51,170024.0,227.9619,229.2541,227.0773,227.1369,170024.0
2025-04-03 11:00:00,228.43,228.74,227.34,227.5,207758.0,227.0574,227.3655,225.9739,226.133,207758.0
2025-04-03 11:30:00,227.5,229.37,227.47,229.04,121463.0,226.133,227.9917,226.1031,227.6637,121463.0
2025-04-03 12:00:00,229.0,229.47,228.31,228.94,98326.0,227.6239,228.0911,226.9381,227.5643,98326.0
2025-04-03 12:30:00,229.05,229.46,228.03,228.52,87521.0,227.6736,228.0812,226.6598,227.1468,87521.0
2025-04-03 13:00:00,228.54,229.0,228.11,228.4,104639.0,227.1667,227.6239,226.7393,227.0276,104639.0
2025-04-03 13:30:00,228.39,228.58,227.5,227.68,182529.0,227.0176,227.2065,226.133,226.3119,182529.0
2025-04-03 14:00:00,227.59,227.87,226.63,227.06,178757.0,226.2224,226.5007,225.2682,225.6956,178757.0
2025-04-03 14:30:00,227.16,227.61,226.25,226.95,320544.0,225.795,226.2423,224.8905,225.5863,320544.0
2025-04-03 15:00:00,226.97,226.97,224.63,224.71,331726.0,225.6061,225.6061,223.2802,223.3597,331726.0
2025-04-03 15:30:00,224.77,224.81,223.08,223.86,818311.0,223.4194,223.4591,221.7395,222.5148,818311.0
2025-04-04 09:30:00,220.0,221.75,217.4,218.69,461032.0,218.678,220.4175,216.0937,217.3759,461032.0
2025-04-04 10:00:00,218.58,219.24,215.13,215.35,386568.0,217.2666,217.9226,213.8373,214.056,386568.0
2025-04-04 10:30:00,215.35,216.26,213.4,215.93,273011.0,214.056,214.9605,212.1177,214.6325,273011.0
2025-04-04 11:00:00,215.85,219.53,215.78,217.03,148746.0,214.553,218.2109,214.4834,215.7259,148746.0
2025-04-04 11:30:00,216.93,218.13,216.09,216.29,209392.0,215.6265,216.8193,214.7915,214.9903,209392.0
2025-04-04 12:00:00,216.19,217.19,215.36,215.36,163954.0,214.8909,215.8849,214.0659,214.0659,163954.0
2025-04-04 12:30:00,215.3,216.01,214.65,215.23,163273.0,214.0063,214.712,213.3602,213.9367,163273.0
2025-04-04 13:00:00,215.23,215.82,213.59,214.65,110602.0,213.9367,214.5231,212.3065,213.3602,110602.0
2025-04-04 13:30:00,214.57,216.11,213.67,216.03,193487.0,213.2807,214.8114,212.3861,214.7319,193487.0
2025-04-04 14:00:00,216.12,216.54,214.65,214.77,172783.0,214.8213,215.2388,213.3602,213.4795,172783.0
2025-04-04 14:30:00,214.74,214.98,213.06,213.98,191549.0,213.4496,213.6882,211.7797,212.6942,191549.0
2025-04-04 15:00:00,214.08,215.06,213.32,214.57,199777.0,212.7936,213.7677,212.0382,213.2807,199777.0
2025-04-04 15:30:00,214.5,216.07,212.55,213.22,576983.0,213.2111,214.7716,211.2728,211.9388,576983.0
2025-04-07 09:30:00,211.11,211.11,204.79,208.18,414462.0,209.8414,209.8414,203.5594,206.9291,414462.0
2025-04-07 10:00:00,208.05,216.24,206.8,208.86,392657.0,206.7998,214.9406,205.5573,207.605,392657.0
2025-04-07 10:30:00,208.86,211.81,207.43,211.07,203023.0,207.605,210.5372,206.1836,209.8017,203023.0
2025-04-07 11:00:00,210.87,212.02,205.63,205.78,209296.0,209.6029,210.746,204.3944,204.5435,209296.0
2025-04-07 11:30:00,205.84,209.65,205.7,208.24,160703.0,204.6031,208.3902,204.464,206.9887,160703.0
2025-04-07 12:00:00,207.98,208.61,206.48,208.31,98196.0,206.7303,207.3565,205.2393,207.0583,98196.0
2025-04-07 12:30:00,208.11,209.19,206.63,207.14,107991.0,206.8595,207.933,205.3884,205.8953,107991.0
2025-04-07 13:00:00,207.14,210.06,206.91,210.01,126962.0,205.8953,208.7978,205.6667,208.7481,126962.0
2025-04-07 13:30:00,210.04,211.52,208.83,211.11,125047.0,208.7779,210.249,207.5751,209.8414,125047.0
2025-04-07 14:00:00,211.15,211.69,210.0,210.13,134269.0,209.8812,210.418,208.7381,208.8673,134269.0
2025-04-07 14:30:00,210.25,211.28,209.25,209.39,124087.0,208.9866,210.0104,207.9926,208.1318,124087.0
2025-04-07 15:00:00,209.38,210.85,208.44,208.44,165633.0,208.1218,209.583,207.1875,207.1875,165633.0
2025-04-07 15:30:00,208.5,210.7,208.5,209.91,369657.0,207.2471,209.4339,207.2471,208.6487,369657.0
2025-04-08 09:30:00,217.53,217.54,213.38,215.88,282434.0,216.2229,216.2328,212.0978,214.5828,282434.0
2025-04-08 10:00:00,216.02,217.62,215.87,217.08,180722.0,214.7219,216.3123,214.5728,215.7756,180722.0
2025-04-08 10:30:00,217.03,217.73,213.69,213.9,115293.0,215.7259,216.4217,212.4059,212.6147,115293.0
2025-04-08 11:00:00,213.62,214.08,211.72,212.59,180308.0,212.3364,212.7936,210.4478,211.3126,180308.0
2025-04-08 11:30:00,212.45,214.13,212.36,214.06,147108.0,211.1734,212.8433,211.0839,212.7737,147108.0
2025-04-08 12:00:00,214.0,214.89,213.37,214.48,110733.0,212.7141,213.5987,212.0879,213.1912,110733.0
2025-04-08 12:30:00,214.78,214.87,211.94,212.08,129711.0,213.4894,213.5789,210.6665,210.8056,129711.0
2025-04-08 13:00:00,211.94,212.2,208.91,209.05,97494.0,210.6665,210.9249,207.6547,207.7938,97494.0
2025-04-08 13:30:00,209.18,211.5,208.62,210.37,113138.0,207.923,210.2291,207.3664,209.1059,113138.0
2025-04-08 14:00:00,210.37,210.74,208.95,209.09,122464.0,209.1059,209.4737,207.6944,207.8336,122464.0
2025-04-08 14:30:00,209.66,211.08,208.39,208.66,142274.0,208.4002,209.8116,207.1378,207.4062,142274.0
2025-04-08 15:00:00,208.65,208.8,206.35,207.51,248703.0,207.3962,207.5453,205.11,206.2631,248703.0
2025-04-08 15:30:00,207.4,208.49,204.66,208.24,645790.0,206.1537,207.2372,203.4302,206.9887,645790.0
2025-04-09 09:30:00,206.62,210.44,206.57,209.22,160357.0,205.3784,209.1755,205.3287,207.9628,160357.0
2025-04-09 10:00:00,209.22,210.73,207.82,208.48,177939.0,207.9628,209.4637,206.5712,207.2273,177939.0
2025-04-09 10:30:00,208.2,209.53,206.37,206.63,184205.0,206.9489,208.2709,205.1299,205.3884,184205.0
2025-04-09 11:00:00,206.52,208.84,206.52,208.22,225236.0,205.279,207.5851,205.279,206.9688,225236.0
2025-04-09 11:30:00,208.06,208.72,207.06,207.31,126874.0,206.8098,207.4658,205.8158,206.0643,126874.0
2025-04-09 12:00:00,207.3,209.16,207.12,208.4,77140.0,206.0543,207.9032,205.8754,207.1477,77140.0
2025-04-09 12:30:00,208.33,209.83,208.26,209.28,86776.0,207.0782,208.5691,207.0086,208.0224,86776.0
2025-04-09 13:00:00,209.38,220.93,207.94,217.42,308323.0,208.1218,219.6024,206.6905,216.1135,308323.0
2025-04-09 13:30:00,217.42,222.4,217.11,221.98,264408.0,216.1135,221.0636,215.8054,220.6461,264408.0
2025-04-09 14:00:00,221.99,224.0,220.48,223.31,225996.0,220.6561,222.654,219.1551,221.9681,225996.0
2025-04-09 14:30:00,223.31,224.35,220.45,220.6,187763.0,221.9681,223.0019,219.1253,219.2744,187763.0
2025-04-09 15:00:00,220.53,223.24,220.38,222.66,205906.0,219.2048,221.8986,219.0557,221.322,205906.0
2025-04-09 15:30:00,222.8,224.7,222.25,223.4,478082.0,221.4612,223.3498,220.9145,222.0576,478082.0
2025-04-10 09:30:00,221.38,221.69,217.03,218.58,231502.0,220.0497,220.3579,215.7259,217.2666,231502.0
2025-04-10 10:00:00,218.39,219.72,218.08,218.66,218168.0,217.0777,218.3997,216.7696,217.3461,218168.0
2025-04-10 10:30:00,218.67,219.81,218.31,218.37,125939.0,217.356,218.4892,216.9982,217.0578,125939.0
2025-04-10 11:00:00,218.3,219.35,217.82,218.21,213078.0,216.9882,218.0319,216.5111,216.8988,213078.0
2025-04-10 11:30:00,218.21,218.55,216.75,217.03,378719.0,216.8988,217.2367,215.4476,215.7259,378719.0
2025-04-10 12:00:00,216.9,217.66,214.2,214.73,242249.0,215.5967,216.3521,212.9129,213.4397,242249.0
2025-04-10 12:30:00,214.64,218.24,214.57,217.45,129535.0,213.3502,216.9286,213.2807,216.1433,129535.0
2025-04-10 13:00:00,217.3,219.18,215.1,217.16,175182.0,215.9943,217.863,213.8075,215.8551,175182.0
2025-04-10 13:30:00,217.14,219.91,216.78,219.45,147112.0,215.8352,218.5886,215.4774,218.1313,147112.0
2025-04-10 14:00:00,219.35,221.08,217.55,220.81,161313.0,218.0319,219.7515,216.2427,219.4832,161313.0
2025-04-10 14:30:00,220.75,221.62,219.06,220.09,116559.0,219.4235,220.2883,217.7437,218.7675,116559.0
2025-04-10 15:00:00,220.01,221.18,218.83,218.84,206478.0,218.688,219.8509,217.5151,217.525,206478.0
2025-04-10 15:30:00,218.84,219.88,216.38,219.24,423351.0,217.525,218.5587,215.0798,217.9226,423351.0
2025-04-11 09:30:00,218.76,220.2,215.53,217.97,134503.0,217.4455,218.8768,214.2349,216.6602,134503.0
2025-04-11 10:00:00,217.93,219.1,215.18,215.4,131721.0,216.6205,217.7834,213.887,214.1057,131721.0
2025-04-11 10:30:00,215.2,217.4,215.1,216.31,94075.0,213.9069,216.0937,213.8075,215.0102,94075.0
2025-04-11 11:00:00,216.12,217.69,215.25,215.87,79492.0,214.8213,216.3819,213.9566,214.5728,79492.0
2025-04-11 11:30:00,215.88,216.84,215.54,216.42,72494.0,214.5828,215.537,214.2448,215.1195,72494.0
2025-04-11 12:00:00,216.53,217.26,215.92,216.53,75142.0,215.2289,215.9545,214.6225,215.2289,75142.0
2025-04-11 12:30:00,216.53,218.63,216.51,218.42,89523.0,215.2289,217.3163,215.209,217.1075,89523.0
2025-04-11 13:00:00,218.43,219.05,217.56,217.56,67445.0,217.1175,217.7337,216.2527,216.2527,67445.0
2025-04-11 13:30:00,217.7,220.27,217.4,219.4,83878.0,216.3918,218.9464,216.0937,218.0816,83878.0
2025-04-11 14:00:00,219.4,219.54,218.05,218.95,95929.0,218.0816,218.2208,216.7397,217.6343,95929.0
2025-04-11 14:30:00,218.95,219.32,218.25,218.31,60055.0,217.6343,218.0021,216.9385,216.9982,60055.0
2025-04-11 15:00:00,218.31,219.75,218.22,219.39,82931.0,216.9982,218.4295,216.9087,218.0717,82931.0
2025-04-11 15:30:00,219.29,219.38,218.36,218.59,288349.0,217.9723,218.0618,217.0479,217.2765,288349.0
2025-04-14 09:30:00,220.51,221.68,219.29,219.95,143927.0,219.185,220.3479,217.9723,218.6283,143927.0
2025-04-14 10:00:00,220.06,221.76,219.95,221.62,225792.0,218.7377,220.4275,218.6283,220.2883,225792.0
2025-04-14 10:30:00,221.62,222.12,221.26,221.58,245135.0,220.2883,220.7853,219.9305,220.2485,245135.0
2025-04-14 11:00:00,221.67,221.8,220.79,220.86,166548.0,220.338,220.4672,219.4633,219.5329,166548.0
2025-04-14 11:30:00,220.92,221.49,220.29,220.29,99304.0,219.5925,220.1591,218.9663,218.9663,99304.0
2025-04-14 12:00:00,220.28,221.7,220.13,221.24,89623.0,218.9563,220.3678,218.8072,219.9106,89623.0
2025-04-14 12:30:00,221.21,222.21,221.18,221.56,43161.0,219.8808,220.8747,219.8509,220.2287,43161.0
2025-04-14 13:00:00,221.75,222.88,221.31,222.0,90071.0,220.4175,221.5407,219.9802,220.666,90071.0
2025-04-14 13:30:00,222.01,222.67,221.7,222.46,97580.0,220.6759,221.332,220.3678,221.1232,97580.0
2025-04-14 14:00:00,222.45,222.76,221.8,222.7,75582.0,221.1133,221.4214,220.4672,221.3618,75582.0
2025-04-14 14:30:00,222.7,223.1,222.59,222.9,74049.0,221.3618,221.7594,221.2525,221.5606,74049.0
2025-04-14 15:00:00,222.9,223.28,222.74,222.88,201969.0,221.5606,221.9383,221.4016,221.5407,201969.0
2025-04-14 15:30:00,222.98,223.14,221.86,222.28,267976.0,221.6401,221.7992,220.5269,220.9443,267976.0
2025-04-15 09:30:00,222.79,224.31,221.94,222.72,143017.0,221.4513,222.9621,220.6064,221.3817,143017.0
2025-04-15 10:00:00,222.78,223.43,221.98,222.6,113877.0,221.4413,222.0874,220.6461,221.2624,113877.0
2025-04-15 10:30:00,222.6,222.91,222.25,222.33,61389.0,221.2624,221.5705,220.9145,220.994,61389.0
2025-04-15 11:00:00,222.4,222.74,221.8,221.99,123789.0,221.0636,221.4016,220.4672,220.6561,123789.0
2025-04-15 11:30:00,222.08,222.5,221.97,222.42,39516.0,220.7455,221.163,220.6362,221.0835,39516.0
2025-04-15 12:00:00,222.45,222.65,221.97,221.99,39454.0,221.1133,221.3121,220.6362,220.6561,39454.0
2025-04-15 12:30:00,221.99,222.2,221.35,221.55,85115.0,220.6561,220.8648,220.0199,220.2187,85115.0
2025-04-15 13:00:00,221.59,221.73,220.84,220.85,122650.0,220.2585,220.3976,219.513,219.5229,122650.0
2025-04-15 13:30:00,220.96,221.22,220.21,220.3,144345.0,219.6323,219.8907,218.8868,218.9762,144345.0
2025-04-15 14:00:00,220.33,220.47,219.58,220.19,173770.0,219.006,219.1452,218.2606,218.8669,173770.0
2025-04-15 14:30:00,220.24,221.02,220.19,220.48,97952.0,218.9166,219.6919,218.8669,219.1551,97952.0
2025-04-15 15:00:00,220.48,220.8,219.96,220.38,149278.0,219.1551,219.4732,218.6383,219.0557,149278.0
2025-04-15 15:30:00,220.38,220.56,219.67,220.0,250500.0,219.0557,219.2347,218.35,218.678,250500.0
2025-04-16 09:30:00,219.7,220.54,218.18,218.18,211940.0,218.3798,219.2148,216.869,216.869,211940.0
2025-04-16 10:00:00,218.27,218.73,217.52,218.28,99995.0,216.9584,217.4157,216.2129,216.9684,99995.0
2025-04-16 10:30:00,218.28,219.42,218.03,219.31,134936.0,216.9684,218.1015,216.7199,217.9922,134936.0
2025-04-16 11:00:00,219.42,220.42,219.25,220.25,114675.0,218.1015,219.0955,217.9325,218.9265,114675.0
2025-04-16 11:30:00,220.26,220.26,218.61,218.8,61738.0,218.9365,218.9365,217.2964,217.4852,61738.0
2025-04-16 12:00:00,218.88,219.31,218.69,218.81,47982.0,217.5648,217.9922,217.3759,217.4952,47982.0
2025-04-16 12:30:00,218.81,218.93,218.38,218.48,55938.0,217.4952,217.6145,217.0678,217.1672,55938.0
2025-04-16 13:00:00,218.54,219.28,218.4,218.98,56714.0,217.2268,217.9624,217.0876,217.6642,56714.0
2025-04-16 13:30:00,218.89,218.89,216.32,216.33,83474.0,217.5747,217.5747,215.0201,215.0301,83474.0
2025-04-16 14:00:00,216.39,217.32,216.16,217.14,72251.0,215.0897,216.0141,214.8611,215.8352,72251.0
2025-04-16 14:30:00,217.12,217.21,216.33,216.37,90478.0,215.8153,215.9048,215.0301,215.0698,90478.0
2025-04-16 15:00:00,216.48,216.54,215.6,215.67,119586.0,215.1792,215.2388,214.3045,214.374,119586.0
2025-04-16 15:30:00,215.75,216.81,215.41,216.63,250195.0,214.4536,215.5072,214.1156,215.3283,250195.0
2025-04-17 09:30:00,217.5,220.95,217.3,220.19,293780.0,216.193,219.6223,215.9943,218.8669,293780.0
2025-04-17 10:00:00,220.13,220.37,219.18,219.36,135211.0,218.8072,219.0458,217.863,218.0419,135211.0
2025-04-17 10:30:00,219.57,219.99,219.15,219.42,115759.0,218.2506,218.6681,217.8331,218.1015,115759.0
2025-04-17 11:00:00,219.41,220.55,219.25,219.83,109059.0,218.0916,219.2247,217.9325,218.509,109059.0
2025-04-17 11:30:00,219.75,220.53,219.27,219.67,107010.0,218.4295,219.2048,217.9524,218.35,107010.0
2025-04-17 12:00:00,219.7,221.3,219.45,221.2,123612.0,218.3798,219.9702,218.1313,219.8708,123612.0
2025-04-17 12:30:00,221.2,221.61,220.72,221.27,103657.0,219.8708,220.2784,219.3937,219.9404,103657.0
2025-04-17 13:00:00,221.36,221.48,220.44,220.66,91517.0,220.0299,220.1491,219.1154,219.3341,91517.0
2025-04-17 13:30:00,220.65,222.2,220.65,221.79,100782.0,219.3241,220.8648,219.3241,220.4573,100782.0
2025-04-17 14:00:00,221.82,222.24,221.51,221.51,68489.0,220.4871,220.9046,220.179,220.179,68489.0
2025-04-17 14:30:00,221.55,221.92,220.96,220.98,148521.0,220.2187,220.5865,219.6323,219.6521,148521.0
2025-04-17 15:00:00,220.98,221.34,220.38,220.56,132468.0,219.6521,220.01,219.0557,219.2347,132468.0
2025-04-17 15:30:00,220.62,221.15,219.93,220.21,389467.0,219.2943,219.8211,218.6084,218.8868,389467.0
2025-04-21 09:30:00,218.16,218.98,217.38,217.38,293495.0,216.8491,217.6642,216.0738,216.0738,293495.0
2025-04-21 10:00:00,217.29,217.32,215.37,215.86,134079.0,215.9843,216.0141,214.0758,214.5629,134079.0
2025-04-21 10:30:00,215.75,215.78,214.25,214.46,129729.0,214.4536,214.4834,212.9626,213.1713,129729.0
2025-04-21 11:00:00,214.56,214.93,214.25,214.56,83099.0,213.2707,213.6385,212.9626,213.2707,83099.0
2025-04-21 11:30:00,214.5,214.55,213.36,213.56,73645.0,213.2111,213.2608,212.0779,212.2767,73645.0
2025-04-21 12:00:00,213.61,214.5,213.61,214.47,68293.0,212.3264,213.2111,212.3264,213.1813,68293.0
2025-04-21 12:30:00,214.52,215.16,214.41,214.73,61205.0,213.231,213.8671,213.1216,213.4397,61205.0
2025-04-21 13:00:00,214.66,214.9,213.9,214.08,97011.0,213.3701,213.6087,212.6147,212.7936,97011.0
2025-04-21 13:30:00,214.02,214.53,213.86,214.06,85398.0,212.734,213.2409,212.5749,212.7737,85398.0
2025-04-21 14:00:00,213.98,214.51,213.66,214.42,81479.0,212.6942,213.221,212.3761,213.1316,81479.0
2025-04-21 14:30:00,214.47,214.67,214.13,214.19,108010.0,213.1813,213.3801,212.8433,212.9029,108010.0
2025-04-21 15:00:00,214.29,215.28,214.23,214.86,142287.0,213.0023,213.9864,212.9427,213.5689,142287.0
2025-04-21 15:30:00,214.86,216.36,214.8,216.04,378672.0,213.5689,215.0599,213.5093,214.7418,378672.0
2025-04-22 09:30:00,218.03,218.28,217.15,217.28,100757.0,216.7199,216.9684,215.8452,215.9744,100757.0
2025-04-22 10:00:00,217.36,217.44,216.2,216.42,100774.0,216.0539,216.1334,214.9009,215.1195,100774.0
2025-04-22 10:30:00,216.45,217.73,216.07,217.66,61515.0,215.1494,216.4217,214.7716,216.3521,61515.0
2025-04-22 11:00:00,217.68,217.93,217.3,217.34,65161.0,216.372,216.6205,215.9943,216.034,65161.0
2025-04-22 11:30:00,217.34,217.6,216.62,217.44,65266.0,216.034,216.2924,215.3183,216.1334,65266.0
2025-04-22 12:00:00,217.56,218.62,217.55,217.87,133924.0,216.2527,217.3063,216.2427,216.5608,133924.0
2025-04-22 12:30:00,217.89,217.97,217.06,217.37,94847.0,216.5807,216.6602,215.7557,216.0638,94847.0
2025-04-22 13:00:00,217.43,217.8,215.62,215.71,82078.0,216.1235,216.4912,214.3243,214.4138,82078.0
2025-04-22 13:30:00,215.68,216.01,214.96,215.21,55466.0,214.384,214.712,213.6683,213.9168,55466.0
2025-04-22 14:00:00,215.13,216.4,215.13,216.15,103520.0,213.8373,215.0997,213.8373,214.8512,103520.0
2025-04-22 14:30:00,216.11,217.06,216.11,216.86,153011.0,214.8114,215.7557,214.8114,215.5569,153011.0
2025-04-22 15:00:00,216.93,216.98,216.08,216.17,107733.0,215.6265,215.6762,214.7816,214.871,107733.0
2025-04-22 15:30:00,216.12,217.1,216.06,216.88,304215.0,214.8213,215.7955,214.7617,215.5768,304215.0
2025-04-23 09:30:00,221.31,224.58,221.09,223.58,265902.0,219.9802,223.2305,219.7615,222.2365,265902.0
2025-04-23 10:00:00,223.65,224.22,221.8,222.68,147517.0,222.3061,222.8727,220.4672,221.3419,147517.0
2025-04-23 10:30:00,222.81,223.23,221.56,221.69,130729.0,221.4711,221.8886,220.2287,220.3579,130729.0
2025-04-23 11:00:00,221.69,222.18,219.8,220.38,144884.0,220.3579,220.8449,218.4792,219.0557,144884.0
2025-04-23 11:30:00,220.51,220.77,219.32,219.68,119822.0,219.185,219.4434,218.0021,218.3599,119822.0
2025-04-23 12:00:00,219.69,219.85,218.33,219.19,59546.0,218.3699,218.5289,217.0181,217.8729,59546.0
2025-04-23 12:30:00,219.25,219.83,218.88,219.5,59360.0,217.9325,218.509,217.5648,218.181,59360.0
2025-04-23 13:00:00,219.48,220.47,219.01,220.16,82162.0,218.1612,219.1452,217.694,218.8371,82162.0
2025-04-23 13:30:00,220.17,220.55,219.35,220.31,57203.0,218.847,219.2247,218.0319,218.9862,57203.0
2025-04-23 14:00:00,220.44,220.54,219.5,219.63,86656.0,219.1154,219.2148,218.181,218.3103,86656.0
2025-04-23 14:30:00,219.63,220.14,219.27,219.46,131976.0,218.3103,218.8172,217.9524,218.1413,131976.0
2025-04-23 15:00:00,219.43,219.68,218.83,219.09,128619.0,218.1115,218.3599,217.5151,217.7735,128619.0
2025-04-23 15:30:00,219.12,220.04,218.7,219.64,370969.0,217.8033,218.7178,217.3858,218.3202,370969.0
2025-04-24 09:30:00,208.25,213.14,206.63,210.53,440533.0,206.9986,211.8592,205.3884,209.2649,440533.0
2025-04-24 10:00:00,210.34,212.86,209.71,211.93,240545.0,209.0761,211.5809,208.4499,210.6565,240545.0
2025-04-24 10:30:00,211.83,213.37,211.82,212.86,160404.0,210.5571,212.0879,210.5472,211.5809,160404.0
2025-04-24 11:00:00,212.77,213.6,212.73,213.25,160428.0,211.4915,212.3165,211.4517,211.9686,160428.0
2025-04-24 11:30:00,213.34,213.6,213.02,213.3,162512.0,212.058,212.3165,211.74,212.0183,162512.0
2025-04-24 12:00:00,213.24,213.52,212.69,213.36,129656.0,211.9586,212.237,211.412,212.0779,129656.0
2025-04-24 12:30:00,213.46,214.14,213.2,213.47,243742.0,212.1773,212.8532,211.9189,212.1873,243742.0
2025-04-24 13:00:00,213.51,214.66,213.33,214.55,123281.0,212.227,213.3701,212.0481,213.2608,123281.0
2025-04-24 13:30:00,214.61,215.06,213.76,214.18,102315.0,213.3204,213.7677,212.4755,212.893,102315.0
2025-04-24 14:00:00,214.22,215.17,213.15,213.36,95293.0,212.9328,213.8771,211.8692,212.0779,95293.0
2025-04-24 14:30:00,213.32,214.76,213.32,214.67,91381.0,212.0382,213.4695,212.0382,213.3801,91381.0
2025-04-24 15:00:00,214.63,214.73,213.95,214.5,128316.0,213.3403,213.4397,212.6644,213.2111,128316.0
2025-04-24 15:30:00,214.43,215.83,214.23,215.5,439739.0,213.1415,214.5331,212.9427,214.2051,439739.0
2025-04-25 09:30:00,214.0,214.76,212.18,212.31,163596.0,212.7141,213.4695,210.905,211.0342,163596.0
2025-04-25 10:00:00,212.4,213.34,212.1,212.56,176928.0,211.1237,212.058,210.8255,211.2827,176928.0
2025-04-25 10:30:00,212.57,213.13,212.14,213.1,91933.0,211.2927,211.8493,210.8653,211.8195,91933.0
2025-04-25 11:00:00,213.14,213.79,212.76,212.76,72037.0,211.8592,212.5053,211.4815,211.4815,72037.0
2025-04-25 11:30:00,212.75,212.91,212.0,212.55,85694.0,211.4716,211.6306,210.7261,211.2728,85694.0
2025-04-25 12:00:00,212.63,213.51,212.62,213.11,58436.0,211.3523,212.227,211.3424,211.8294,58436.0
2025-04-25 12:30:00,213.05,213.27,212.35,212.38,65308.0,211.7698,211.9885,211.074,211.1038,65308.0
2025-04-25 13:00:00,212.43,212.8,212.37,212.74,74393.0,211.1535,211.5213,211.0939,211.4617,74393.0
2025-04-25 13:30:00,212.71,213.05,211.59,211.87,111294.0,211.4318,211.7698,210.3186,210.5969,111294.0
2025-04-25 14:00:00,211.8,212.23,211.57,212.23,119209.0,210.5273,210.9547,210.2987,210.9547,119209.0
2025-04-25 14:30:00,212.23,212.64,212.15,212.52,139890.0,210.9547,211.3623,210.8752,211.243,139890.0
2025-04-25 15:00:00,212.52,212.6,211.78,211.89,201406.0,211.243,211.3225,210.5074,210.6168,201406.0
2025-04-25 15:30:00,211.86,213.42,211.69,213.2,348489.0,210.5869,212.1376,210.418,211.9189,348489.0
2025-04-28 09:30:00,213.06,214.7,212.1,213.32,112527.0,211.7797,213.4099,210.8255,212.0382,112527.0
2025-04-28 10:00:00,213.29,213.96,212.87,213.66,113465.0,212.0083,212.6743,211.5909,212.3761,113465.0
2025-04-28 10:30:00,213.75,213.77,213.13,213.45,83384.0,212.4656,212.4855,211.8493,212.1674,83384.0
2025-04-28 11:00:00,213.45,213.6,212.87,213.05,66259.0,212.1674,212.3165,211.5909,211.7698,66259.0
2025-04-28 11:30:00,213.04,213.52,212.93,212.96,64493.0,211.7598,212.237,211.6505,211.6803,64493.0
2025-04-28 12:00:00,212.96,212.96,212.02,212.22,61773.0,211.6803,211.6803,210.746,210.9448,61773.0
2025-04-28 12:30:00,212.28,212.55,211.48,211.72,74681.0,211.0044,211.2728,210.2092,210.4478,74681.0
2025-04-28 13:00:00,211.65,211.78,211.0,211.02,94519.0,210.3782,210.5074,209.7321,209.752,94519.0
2025-04-28 13:30:00,211.09,211.64,210.79,211.56,82273.0,209.8216,210.3683,209.5234,210.2887,82273.0
2025-04-28 14:00:00,211.54,211.76,210.99,211.58,69601.0,210.2689,210.4875,209.7222,210.3086,69601.0
2025-04-28 14:30:00,211.63,211.73,211.36,211.62,70690.0,210.3583,210.4577,210.0899,210.3484,70690.0
2025-04-28 15:00:00,211.65,212.48,211.62,212.35,106234.0,210.3782,211.2032,210.3484,211.074,106234.0
2025-04-28 15:30:00,212.35,212.8,211.76,212.59,427747.0,211.074,211.5213,210.4875,211.3126,427747.0
2025-04-29 09:30:00,211.29,213.62,211.29,212.48,197131.0,210.0204,212.3364,210.0204,211.2032,197131.0
2025-04-29 10:00:00,212.58,213.26,212.05,212.13,134346.0,211.3026,211.9785,210.7758,210.8553,134346.0
2025-04-29 10:30:00,212.13,212.97,212.12,212.86,78785.0,210.8553,211.6903,210.8454,211.5809,78785.0
2025-04-29 11:00:00,212.92,213.38,212.71,213.3,86796.0,211.6406,212.0978,211.4318,212.0183,86796.0
2025-04-29 11:30:00,213.28,213.3,212.23,212.29,68379.0,211.9984,212.0183,210.9547,211.0144,68379.0
2025-04-29 12:00:00,212.31,213.3,212.27,213.19,48726.0,211.0342,212.0183,210.9945,211.9089,48726.0
2025-04-29 12:30:00,213.19,213.44,212.8,212.9,72400.0,211.9089,212.1574,211.5213,211.6207,72400.0
2025-04-29 13:00:00,212.98,213.86,212.82,213.83,32209.0,211.7002,212.5749,211.5412,212.5451,32209.0
2025-04-29 13:30:00,213.83,214.88,213.82,214.8,46245.0,212.5451,213.5888,212.5352,213.5093,46245.0
2025-04-29 14:00:00,214.8,214.91,214.42,214.56,69758.0,213.5093,213.6186,213.1316,213.2707,69758.0
2025-04-29 14:30:00,214.56,214.73,214.25,214.49,71986.0,213.2707,213.4397,212.9626,213.2011,71986.0
2025-04-29 15:00:00,214.53,214.81,214.47,214.7,94720.0,213.2409,213.5192,213.1813,213.4099,94720.0
2025-04-29 15:30:00,214.69,214.96,214.21,214.53,248321.0,213.3999,213.6683,212.9228,213.2409,248321.0
2025-04-30 09:30:00,213.47,213.6,210.59,210.75,97536.0,212.1873,212.3165,209.3246,209.4836,97536.0
2025-04-30 10:00:00,210.86,211.65,210.53,211.62,58768.0,209.5929,210.3782,209.2649,210.3484,58768.0
2025-04-30 10:30:00,211.56,212.26,211.13,212.08,97590.0,210.2887,210.9845,209.8613,210.8056,97590.0
2025-04-30 11:00:00,212.16,213.17,212.09,213.0,66044.0,210.8851,211.8891,210.8156,211.7201,66044.0
2025-04-30 11:30:00,213.0,213.3,212.81,213.13,85711.0,211.7201,212.0183,211.5312,211.8493,85711.0
2025-04-30 12:00:00,213.13,213.58,212.6,212.6,103909.0,211.8493,212.2966,211.3225,211.3225,103909.0
2025-04-30 12:30:00,212.5,213.28,212.39,213.13,101613.0,211.2231,211.9984,211.1138,211.8493,101613.0
2025-04-30 13:00:00,213.11,213.24,212.42,213.24,70234.0,211.8294,211.9586,211.1436,211.9586,70234.0
2025-04-30 13:30:00,213.2,213.62,213.1,213.39,60102.0,211.9189,212.3364,211.8195,212.1077,60102.0
2025-04-30 14:00:00,213.37,214.21,213.2,213.71,61571.0,212.0879,212.9228,211.9189,212.4258,61571.0
2025-04-30 14:30:00,213.68,214.0,213.24,213.26,43288.0,212.396,212.7141,211.9586,211.9785,43288.0
2025-04-30 15:00:00,213.29,213.77,213.23,213.3,57457.0,212.0083,212.4855,211.9487,212.0183,57457.0
2025-04-30 15:30:00,213.32,215.98,212.85,215.53,416562.0,212.0382,214.6822,211.571,214.2349,416562.0
2025-05-01 09:30:00,215.5,215.5,212.56,213.86,107560.0,214.2051,214.2051,211.2827,212.5749,107560.0
2025-05-01 10:00:00,213.89,214.91,213.87,214.59,98670.0,212.6047,213.6186,212.5849,213.3005,98670.0
2025-05-01 10:30:00,214.48,214.66,214.06,214.59,62207.0,213.1912,213.3701,212.7737,213.3005,62207.0
2025-05-01 11:00:00,214.56,215.43,214.47,215.05,73999.0,213.2707,214.1355,213.1813,213.7578,73999.0
2025-05-01 11:30:00,215.09,215.11,213.75,213.81,61649.0,213.7975,213.8174,212.4656,212.5252,61649.0
2025-05-01 12:00:00,213.79,214.18,213.61,213.88,41981.0,212.5053,212.893,212.3264,212.5948,41981.0
2025-05-01 12:30:00,213.82,213.88,212.88,213.02,60790.0,212.5352,212.5948,211.6008,211.74,60790.0
2025-05-01 13:00:00,213.02,214.0,213.01,213.97,100725.0,211.74,212.7141,211.73,212.6843,100725.0
2025-05-01 13:30:00,213.96,214.32,213.5,213.65,75118.0,212.6743,213.0322,212.2171,212.3662,75118.0
2025-05-01 14:00:00,213.65,214.6,213.63,214.44,59059.0,212.3662,213.3105,212.3463,213.1514,59059.0
2025-05-01 14:30:00,214.33,214.65,214.1,214.33,116961.0,213.0421,213.3602,212.8135,213.0421,116961.0
2025-05-01 15:00:00,214.37,214.5,213.88,214.44,185806.0,213.0819,213.2111,212.5948,213.1514,185806.0
2025-05-01 15:30:00,214.48,215.05,213.87,214.08,381299.0,213.1912,213.7578,212.5849,212.7936,381299.0
2025-05-02 09:30:00,216.82,218.78,215.84,216.04,241847.0,215.5171,217.4654,214.543,214.7418,241847.0
2025-05-02 10:00:00,216.04,217.83,215.89,217.77,109065.0,214.7418,216.5211,214.5927,216.4614,109065.0
2025-05-02 10:30:00,217.77,218.16,217.37,217.76,64627.0,216.4614,216.8491,216.0638,216.4515,64627.0
2025-05-02 11:00:00,217.71,217.75,216.42,216.43,59647.0,216.4018,216.4415,215.1195,215.1295,59647.0
2025-05-02 11:30:00,216.56,217.62,216.45,217.44,53202.0,215.2587,216.3123,215.1494,216.1334,53202.0
2025-05-02 12:00:00,217.4,219.39,217.31,219.05,114183.0,216.0937,218.0717,216.0042,217.7337,114183.0
2025-05-02 12:30:00,219.05,219.61,218.91,219.57,49257.0,217.7337,218.2904,217.5946,218.2506,49257.0
2025-05-02 13:00:00,219.51,219.53,218.66,218.79,80116.0,218.191,218.2109,217.3461,217.4753,80116.0
2025-05-02 13:30:00,218.78,219.14,218.71,218.79,49890.0,217.4654,217.8232,217.3958,217.4753,49890.0
2025-05-02 14:00:00,218.83,218.96,218.3,218.46,140694.0,217.5151,217.6443,216.9882,217.1473,140694.0
2025-05-02 14:30:00,218.53,219.22,218.42,218.89,109684.0,217.2169,217.9027,217.1075,217.5747,109684.0
2025-05-02 15:00:00,218.78,218.96,218.36,218.78,81071.0,217.4654,217.6443,217.0479,217.4654,81071.0
2025-05-02 15:30:00,218.77,218.98,218.12,218.24,280788.0,217.4554,217.6642,216.8093,216.9286,280788.0
2025-05-05 09:30:00,216.8,217.61,216.26,216.84,70266.0,215.4973,216.3024,214.9605,215.537,70266.0
2025-05-05 10:00:00,216.84,218.12,216.82,218.05,62567.0,215.537,216.8093,215.5171,216.7397,62567.0
2025-05-05 10:30:00,218.11,218.79,218.03,218.76,75910.0,216.7994,217.4753,216.7199,217.4455,75910.0
2025-05-05 11:00:00,218.68,218.73,218.08,218.26,64346.0,217.366,217.4157,216.7696,216.9485,64346.0
2025-05-05 11:30:00,218.27,218.5,217.97,218.35,30247.0,216.9584,217.187,216.6602,217.0379,30247.0
2025-05-05 12:00:00,218.35,218.53,218.19,218.29,23453.0,217.0379,217.2169,216.8789,216.9783,23453.0
2025-05-05 12:30:00,218.28,218.36,217.87,217.93,27175.0,216.9684,217.0479,216.5608,216.6205,27175.0
2025-05-05 13:00:00,217.92,218.03,217.2,217.29,52009.0,216.6105,216.7199,215.8949,215.9843,52009.0
2025-05-05 13:30:00,217.28,217.89,217.23,217.81,36563.0,215.9744,216.5807,215.9247,216.5012,36563.0
2025-05-05 14:00:00,217.8,218.03,217.75,217.84,43361.0,216.4912,216.7199,216.4415,216.531,43361.0
2025-05-05 14:30:00,217.84,218.03,217.7,217.82,49695.0,216.531,216.7199,216.3918,216.5111,49695.0
2025-05-05 15:00:00,217.79,217.79,217.11,217.19,50243.0,216.4813,216.4813,215.8054,215.8849,50243.0
2025-05-05 15:30:00,217.15,217.4,216.37,216.61,174295.0,215.8452,216.0937,215.0698,215.3084,174295.0
2025-05-06 09:30:00,214.76,216.22,214.38,215.27,87619.0,213.4695,214.9207,213.0918,213.9764,87619.0
2025-05-06 10:00:00,215.2,215.82,215.0,215.77,61015.0,213.9069,214.5231,213.7081,214.4734,61015.0
2025-05-06 10:30:00,215.73,215.82,213.79,214.01,205201.0,214.4337,214.5231,212.5053,212.724,205201.0
2025-05-06 11:00:00,214.03,214.49,213.83,214.37,107679.0,212.7439,213.2011,212.5451,213.0819,107679.0
2025-05-06 11:30:00,214.51,214.51,213.77,213.88,58627.0,213.221,213.221,212.4855,212.5948,58627.0
2025-05-06 12:00:00,213.94,214.76,213.85,214.11,68487.0,212.6544,213.4695,212.565,212.8234,68487.0
2025-05-06 12:30:00,214.07,214.35,213.56,213.71,45193.0,212.7837,213.062,212.2767,212.4258,45193.0
2025-05-06 13:00:00,213.71,214.09,213.52,213.83,36080.0,212.4258,212.8035,212.237,212.5451,36080.0
2025-05-06 13:30:00,213.9,213.95,213.22,213.42,33293.0,212.6147,212.6644,211.9388,212.1376,33293.0
2025-05-06 14:00:00,213.48,213.84,213.12,213.74,81988.0,212.1972,212.555,211.8394,212.4556,81988.0
2025-05-06 14:30:00,213.74,213.94,213.58,213.84,56715.0,212.4556,212.6544,212.2966,212.555,56715.0
2025-05-06 15:00:00,213.84,214.0,213.62,213.9,60852.0,212.555,212.7141,212.3364,212.6147,60852.0
2025-05-06 15:30:00,213.91,214.03,213.0,213.2,288106.0,212.6246,212.7439,211.7201,211.9189,288106.0
2025-05-07 09:30:00,213.74,214.77,213.14,213.4,259597.0,212.4556,213.4795,211.8592,212.1177,259597.0
2025-05-07 10:00:00,213.51,213.84,213.1,213.5,156736.0,212.227,212.555,211.8195,212.2171,156736.0
2025-05-07 10:30:00,213.53,213.69,212.7,213.05,110054.0,212.2469,212.4059,211.4219,211.7698,110054.0
2025-05-07 11:00:00,213.04,213.9,212.77,213.83,86502.0,211.7598,212.6147,211.4915,212.5451,86502.0
2025-05-07 11:30:00,213.83,214.91,213.78,214.07,61929.0,212.5451,213.6186,212.4954,212.7837,61929.0
2025-05-07 12:00:00,213.98,214.28,213.77,213.78,57337.0,212.6942,212.9924,212.4855,212.4954,57337.0
2025-05-07 12:30:00,213.84,214.41,213.75,214.3,53311.0,212.555,213.1216,212.4656,213.0123,53311.0
2025-05-07 13:00:00,214.3,214.59,214.24,214.27,52817.0,213.0123,213.3005,212.9526,212.9825,52817.0
2025-05-07 13:30:00,214.23,214.35,213.46,213.74,62120.0,212.9427,213.062,212.1773,212.4556,62120.0
2025-05-07 14:00:00,213.81,214.04,212.92,213.61,86999.0,212.5252,212.7538,211.6406,212.3264,86999.0
2025-05-07 14:30:00,213.61,214.53,213.23,214.2,122845.0,212.3264,213.2409,211.9487,212.9129,122845.0
2025-05-07 15:00:00,214.15,214.33,213.31,213.33,142496.0,212.8632,213.0421,212.0282,212.0481,142496.0
2025-05-07 15:30:00,213.33,214.7,213.08,213.88,330998.0,212.0481,213.4099,211.7996,212.5948,330998.0
2025-05-08 09:30:00,214.91,215.43,213.87,215.43,125892.0,213.6186,214.1355,212.5849,214.1355,125892.0
2025-05-08 10:00:00,215.4,215.89,214.9,215.8,84588.0,214.1057,214.5927,213.6087,214.5033,84588.0
2025-05-08 10:30:00,215.73,216.07,214.73,215.04,105614.0,214.4337,214.7716,213.4397,213.7478,105614.0
2025-05-08 11:00:00,215.03,216.45,215.03,216.26,133496.0,213.7379,215.1494,213.7379,214.9605,133496.0
2025-05-08 11:30:00,216.2,217.73,216.01,217.5,120176.0,214.9009,216.4217,214.712,216.193,120176.0
2025-05-08 12:00:00,217.48,218.54,217.42,218.25,63644.0,216.1732,217.2268,216.1135,216.9385,63644.0
2025-05-08 12:30:00,218.2,218.92,218.14,218.61,55214.0,216.8888,217.6045,216.8292,217.2964,55214.0
2025-05-08 13:00:00,218.66,218.66,217.91,218.03,88487.0,217.3461,217.3461,216.6006,216.7199,88487.0
2025-05-08 13:30:00,218.04,218.17,217.34,217.43,91110.0,216.7298,216.859,216.034,216.1235,91110.0
2025-05-08 14:00:00,217.37,217.5,217.08,217.22,64450.0,216.0638,216.193,215.7756,215.9147,64450.0
2025-05-08 14:30:00,217.22,217.75,217.19,217.63,82408.0,215.9147,216.4415,215.8849,216.3223,82408.0
2025-05-08 15:00:00,217.55,218.11,217.1,217.79,167345.0,216.2427,216.7994,215.7955,216.4813,167345.0
2025-05-08 15:30:00,217.82,217.85,216.56,216.84,353268.0,216.5111,216.5409,215.2587,215.537,353268.0
2025-05-09 09:30:00,216.74,217.72,216.5,216.73,89047.0,215.4376,216.4117,215.1991,215.4277,89047.0
2025-05-09 10:00:00,216.7,217.32,216.07,216.15,90394.0,215.3979,216.0141,214.7716,214.8512,90394.0
2025-05-09 10:30:00,216.19,216.64,215.88,216.23,122322.0,214.8909,215.3382,214.5828,214.9307,122322.0
2025-05-09 11:00:00,216.23,216.64,216.03,216.53,95355.0,214.9307,215.3382,214.7319,215.2289,95355.0
2025-05-09 11:30:00,216.49,216.94,216.22,216.48,74630.0,215.1891,215.6364,214.9207,215.1792,74630.0
2025-05-09 12:00:00,216.49,216.49,215.7,215.81,46497.0,215.1891,215.1891,214.4039,214.5132,46497.0
2025-05-09 12:30:00,215.77,215.92,215.12,215.4,111164.0,214.4734,214.6225,213.8274,214.1057,111164.0
2025-05-09 13:00:00,215.33,215.77,215.21,215.72,55600.0,214.0361,214.4734,213.9168,214.4237,55600.0
2025-05-09 13:30:00,215.72,216.4,215.53,216.36,74966.0,214.4237,215.0997,214.2349,215.0599,74966.0
2025-05-09 14:00:00,216.4,216.45,216.08,216.11,60661.0,215.0997,215.1494,214.7816,214.8114,60661.0
2025-05-09 14:30:00,216.11,216.42,215.87,216.35,60116.0,214.8114,215.1195,214.5728,215.05,60116.0
2025-05-09 15:00:00,216.35,216.77,216.28,216.28,71199.0,215.05,215.4674,214.9804,214.9804,71199.0
2025-05-09 15:30:00,216.31,216.39,215.84,216.29,196381.0,215.0102,215.0897,214.543,214.9903,196381.0
2025-05-12 09:30:00,227.06,231.01,226.52,228.34,642256.0,225.6956,229.6219,225.1588,226.9679,642256.0
2025-05-12 10:00:00,228.39,230.14,228.06,229.93,337184.0,227.0176,228.7571,226.6896,228.5484,337184.0
2025-05-12 10:30:00,229.85,230.83,229.06,229.73,209232.0,228.4688,229.4429,227.6836,228.3496,209232.0
2025-05-12 11:00:00,229.69,230.63,229.16,229.48,192488.0,228.3098,229.2442,227.783,228.1011,192488.0
2025-05-12 11:30:00,229.48,229.69,228.82,228.98,115224.0,228.1011,228.3098,227.445,227.6041,115224.0
2025-05-12 12:00:00,229.06,230.09,228.94,229.65,82714.0,227.6836,228.7074,227.5643,228.27,82714.0
2025-05-12 12:30:00,229.59,230.35,229.5,230.08,67833.0,228.2104,228.9658,228.1209,228.6975,67833.0
2025-05-12 13:00:00,230.09,230.86,230.07,230.71,81890.0,228.7074,229.4728,228.6875,229.3237,81890.0
2025-05-12 13:30:00,230.77,231.54,230.76,231.05,85744.0,229.3833,230.1487,229.3734,229.6616,85744.0
2025-05-12 14:00:00,231.1,231.4,230.57,230.82,84556.0,229.7113,230.0095,229.1845,229.433,84556.0
2025-05-12 14:30:00,230.75,231.51,230.52,230.89,99196.0,229.3634,230.1189,229.1348,229.5026,99196.0
2025-05-12 15:00:00,230.9,231.24,230.71,230.89,119078.0,229.5125,229.8505,229.3237,229.5026,119078.0
2025-05-12 15:30:00,230.89,231.13,230.3,230.91,449161.0,229.5026,229.7411,228.9161,229.5225,449161.0
2025-05-13 09:30:00,231.01,231.99,230.43,231.5,152786.0,229.6219,230.596,229.0454,230.1089,152786.0
2025-05-13 10:00:00,231.47,231.68,230.47,230.56,124236.0,230.0791,230.2878,229.0851,229.1746,124236.0
2025-05-13 10:30:00,230.58,230.72,229.62,230.12,105176.0,229.1945,229.3336,228.2402,228.7372,105176.0
2025-05-13 11:00:00,230.06,230.82,229.93,230.21,154693.0,228.6776,229.433,228.5484,228.8267,154693.0
2025-05-13 11:30:00,230.21,230.69,229.39,229.51,76190.0,228.8267,229.3038,228.0116,228.1309,76190.0
2025-05-13 12:00:00,229.55,229.76,228.93,229.18,77653.0,228.1706,228.3794,227.5544,227.8029,77653.0
2025-05-13 12:30:00,229.22,229.41,228.52,228.79,100531.0,227.8426,228.0315,227.1468,227.4152,100531.0
2025-05-13 13:00:00,228.84,229.48,228.65,229.16,78866.0,227.4649,228.1011,227.276,227.783,78866.0
2025-05-13 13:30:00,229.21,229.59,229.17,229.2,58331.0,227.8327,228.2104,227.7929,227.8227,58331.0
2025-05-13 14:00:00,229.22,229.62,229.09,229.09,88076.0,227.8426,228.2402,227.7134,227.7134,88076.0
2025-05-13 14:30:00,229.15,229.27,228.88,229.22,84455.0,227.773,227.8923,227.5047,227.8426,84455.0
2025-05-13 15:00:00,229.22,229.44,228.88,229.08,169681.0,227.8426,228.0613,227.5047,227.7035,169681.0
2025-05-13 15:30:00,229.12,229.36,228.04,228.23,365832.0,227.7432,227.9818,226.6697,226.8586,365832.0
2025-05-14 09:30:00,227.34,228.15,223.14,226.31,270746.0,225.9739,226.7791,221.7992,224.9501,270746.0
2025-05-14 10:00:00,226.25,226.75,225.59,226.06,86538.0,224.8905,225.3875,224.2344,224.7016,86538.0
2025-05-14 10:30:00,226.21,227.12,226.11,226.65,81447.0,224.8507,225.7552,224.7513,225.2881,81447.0
2025-05-14 11:00:00,226.61,227.21,225.68,226.97,59699.0,225.2483,225.8447,224.3239,225.6061,59699.0
2025-05-14 11:30:00,227.03,227.35,226.8,227.3,101898.0,225.6658,225.9839,225.4372,225.9342,101898.0
2025-05-14 12:00:00,227.31,227.99,226.98,227.98,107133.0,225.9441,226.62,225.6161,226.6101,107133.0
2025-05-14 12:30:00,228.0,228.11,227.58,227.81,63562.0,226.63,226.7393,226.2125,226.4411,63562.0
2025-05-14 13:00:00,227.74,227.86,227.06,227.5,90929.0,226.3715,226.4908,225.6956,226.133,90929.0
2025-05-14 13:30:00,227.5,227.93,227.49,227.79,86929.0,226.133,226.5604,226.123,226.4212,86929.0
2025-05-14 14:00:00,227.8,228.24,227.61,227.86,103794.0,226.4312,226.8685,226.2423,226.4908,103794.0
2025-05-14 14:30:00,227.87,228.66,227.86,228.36,94927.0,226.5007,227.286,226.4908,226.9878,94927.0
2025-05-14 15:00:00,228.35,228.61,228.14,228.26,133239.0,226.9779,227.2363,226.7691,226.8884,133239.0
2025-05-14 15:30:00,228.25,228.76,227.97,228.35,398633.0,226.8785,227.3854,226.6001,226.9779,398633.0
2025-05-15 09:30:00,229.25,229.25,227.69,228.91,146071.0,227.8724,227.8724,226.3218,227.5345,146071.0
2025-05-15 10:00:00,228.98,229.03,228.03,228.7,57965.0,227.6041,227.6538,226.6598,227.3257,57965.0
2025-05-15 10:30:00,228.69,229.31,228.45,228.83,70608.0,227.3158,227.9321,227.0773,227.455,70608.0
2025-05-15 11:00:00,228.84,229.77,228.78,229.6,76417.0,227.4649,228.3893,227.4053,228.2203,76417.0
2025-05-15 11:30:00,229.59,230.08,229.45,229.88,121377.0,228.2104,228.6975,228.0712,228.4987,121377.0
2025-05-15 12:00:00,229.9,230.13,229.44,229.73,106483.0,228.5185,228.7472,228.0613,228.3496,106483.0
2025-05-15 12:30:00,229.79,230.11,229.73,230.11,46837.0,228.4092,228.7273,228.3496,228.7273,46837.0
2025-05-15 13:00:00,230.11,230.62,230.06,230.25,70061.0,228.7273,229.2342,228.6776,228.8664,70061.0
2025-05-15 13:30:00,230.3,230.38,229.89,229.97,106592.0,228.9161,228.9957,228.5086,228.5881,106592.0
2025-05-15 14:00:00,229.98,230.46,229.92,230.44,91662.0,228.5981,229.0752,228.5384,229.0553,91662.0
2025-05-15 14:30:00,230.42,231.17,230.34,231.12,77486.0,229.0354,229.7809,228.9559,229.7312,77486.0
2025-05-15 15:00:00,231.13,231.39,230.92,231.19,107546.0,229.7411,229.9996,229.5324,229.8008,107546.0
2025-05-15 15:30:00,231.24,231.45,230.43,230.84,331576.0,229.8505,230.0592,229.0454,229.4529,331576.0
2025-05-16 09:30:00,231.33,231.33,230.12,231.22,185808.0,229.9399,229.9399,228.7372,229.8306,185808.0
2025-05-16 10:00:00,230.69,231.19,230.28,230.56,71395.0,229.3038,229.8008,228.8963,229.1746,71395.0
2025-05-16 10:30:00,230.51,231.13,230.46,230.63,47553.0,229.1249,229.7411,229.0752,229.2442,47553.0
2025-05-16 11:00:00,230.69,230.93,230.52,230.87,38745.0,229.3038,229.5423,229.1348,229.4827,38745.0
2025-05-16 11:30:00,230.87,231.16,230.62,230.85,49004.0,229.4827,229.771,229.2342,229.4628,49004.0
2025-05-16 12:00:00,230.92,231.82,230.88,231.82,49849.0,229.5324,230.427,229.4926,230.427,49849.0
2025-05-16 12:30:00,231.78,231.97,231.51,231.74,76694.0,230.3872,230.5761,230.1189,230.3475,76694.0
2025-05-16 13:00:00,231.76,231.94,231.67,231.84,29194.0,230.3674,230.5463,230.2779,230.4469,29194.0
2025-05-16 13:30:00,231.86,231.95,231.54,231.58,39408.0,230.4668,230.5562,230.1487,230.1884,39408.0
2025-05-16 14:00:00,231.61,231.73,231.25,231.52,26048.0,230.2183,230.3375,229.8604,230.1288,26048.0
2025-05-16 14:30:00,231.56,231.85,231.44,231.62,38233.0,230.1686,230.4568,230.0493,230.2282,38233.0
2025-05-16 15:00:00,231.67,231.88,231.43,231.5,49919.0,230.2779,230.4866,230.0393,230.1089,49919.0
2025-05-16 15:30:00,231.49,231.54,231.1,231.43,148524.0,230.099,230.1487,229.7113,230.0393,148524.0
2025-05-19 09:30:00,229.08,229.58,228.16,228.59,187213.0,227.7035,228.2005,226.789,227.2164,187213.0
2025-05-19 10:00:00,228.57,229.48,228.54,228.96,130593.0,227.1965,228.1011,227.1667,227.5842,130593.0
2025-05-19 10:30:00,228.91,229.36,228.87,229.22,45639.0,227.5345,227.9818,227.4947,227.8426,45639.0
2025-05-19 11:00:00,229.22,229.51,229.08,229.43,80211.0,227.8426,228.1309,227.7035,228.0514,80211.0
2025-05-19 11:30:00,229.45,229.76,229.15,229.62,56812.0,228.0712,228.3794,227.773,228.2402,56812.0
2025-05-19 12:00:00,229.58,229.87,229.56,229.73,56768.0,228.2005,228.4887,228.1806,228.3496,56768.0
2025-05-19 12:30:00,229.76,229.83,229.52,229.66,68031.0,228.3794,228.449,228.1408,228.28,68031.0
2025-05-19 13:00:00,229.65,230.07,229.58,229.84,51046.0,228.27,228.6875,228.2005,228.4589,51046.0
2025-05-19 13:30:00,229.84,229.89,229.61,229.73,72755.0,228.4589,228.5086,228.2303,228.3496,72755.0
2025-05-19 14:00:00,229.73,229.8,229.22,229.39,48215.0,228.3496,228.4191,227.8426,228.0116,48215.0
2025-05-19 14:30:00,229.37,229.63,229.24,229.35,42862.0,227.9917,228.2502,227.8625,227.9718,42862.0
2025-05-19 15:00:00,229.31,229.53,229.08,229.13,79154.0,227.9321,228.1508,227.7035,227.7532,79154.0
2025-05-19 15:30:00,229.17,229.57,229.1,229.49,191400.0,227.7929,228.1905,227.7233,228.111,191400.0
2025-05-20 09:30:00,228.65,229.76,228.65,229.65,57428.0,227.276,228.3794,227.276,228.27,57428.0
2025-05-20 10:00:00,229.72,229.88,229.28,229.72,60832.0,228.3396,228.4987,227.9023,228.3396,60832.0
2025-05-20 10:30:00,229.66,229.77,229.03,229.13,49121.0,228.28,228.3893,227.6538,227.7532,49121.0
2025-05-20 11:00:00,229.03,229.89,228.93,229.65,92755.0,227.6538,228.5086,227.5544,228.27,92755.0
2025-05-20 11:30:00,229.71,229.77,229.07,229.24,34043.0,228.3297,228.3893,227.6935,227.8625,34043.0
2025-05-20 12:00:00,229.18,229.34,228.8,228.91,47180.0,227.8029,227.9619,227.4251,227.5345,47180.0
2025-05-20 12:30:00,228.84,229.05,228.7,229.01,23798.0,227.4649,227.6736,227.3257,227.6339,23798.0
2025-05-20 13:00:00,229.06,229.33,228.93,228.99,28565.0,227.6836,227.952,227.5544,227.614,28565.0
2025-05-20 13:30:00,229.01,229.27,228.88,228.94,36237.0,227.6339,227.8923,227.5047,227.5643,36237.0
2025-05-20 14:00:00,228.91,228.95,228.0,228.08,30679.0,227.5345,227.5742,226.63,226.7095,30679.0
2025-05-20 14:30:00,228.06,228.34,227.81,228.34,69293.0,226.6896,226.9679,226.4411,226.9679,69293.0
2025-05-20 15:00:00,228.3,228.3,227.9,227.94,136774.0,226.9282,226.9282,226.5306,226.5703,136774.0
2025-05-20 15:30:00,227.94,228.55,227.93,228.37,239060.0,226.5703,227.1767,226.5604,226.9977,239060.0
2025-05-21 09:30:00,225.63,226.65,225.63,226.36,67917.0,224.2742,225.2881,224.2742,224.9998,67917.0
2025-05-21 10:00:00,226.36,226.89,225.93,225.94,40803.0,224.9998,225.5266,224.5724,224.5823,40803.0
2025-05-21 10:30:00,225.83,225.83,224.85,225.1,41193.0,224.473,224.473,223.4989,223.7474,41193.0
2025-05-21 11:00:00,225.15,225.92,225.02,225.69,43029.0,223.7971,224.5625,223.6679,224.3338,43029.0
2025-05-21 11:30:00,225.69,226.1,225.35,225.93,42103.0,224.3338,224.7414,223.9959,224.5724,42103.0
2025-05-21 12:00:00,225.85,226.2,225.68,225.89,45004.0,224.4929,224.8408,224.3239,224.5326,45004.0
2025-05-21 12:30:00,226.0,226.21,225.94,225.97,19122.0,224.642,224.8507,224.5823,224.6122,19122.0
2025-05-21 13:00:00,225.97,225.97,224.14,224.3,45593.0,224.6122,224.6122,222.7931,222.9522,45593.0
2025-05-21 13:30:00,224.19,225.22,224.03,224.59,77032.0,222.8428,223.8667,222.6838,223.2404,77032.0
2025-05-21 14:00:00,224.64,224.81,224.11,224.75,52047.0,223.2901,223.4591,222.7633,223.3995,52047.0
2025-05-21 14:30:00,224.68,224.84,224.24,224.26,64572.0,223.3299,223.4889,222.8925,222.9124,64572.0
2025-05-21 15:00:00,224.23,224.31,223.6,223.6,63867.0,222.8826,222.9621,222.2564,222.2564,63867.0
2025-05-21 15:30:00,223.63,224.17,223.48,223.61,263920.0,222.2862,222.823,222.1371,222.2663,263920.0
2025-05-22 09:30:00,223.36,223.69,222.71,222.94,75177.0,222.0178,222.3459,221.3717,221.6004,75177.0
2025-05-22 10:00:00,223.03,223.74,222.78,222.83,66990.0,221.6898,222.3956,221.4413,221.491,66990.0
2025-05-22 10:30:00,222.79,222.91,221.92,222.36,58651.0,221.4513,221.5705,220.5865,221.0238,58651.0
2025-05-22 11:00:00,222.27,222.89,222.27,222.71,37817.0,220.9344,221.5507,220.9344,221.3717,37817.0
2025-05-22 11:30:00,222.56,223.0,222.49,222.77,152275.0,221.2226,221.66,221.1531,221.4314,152275.0
2025-05-22 12:00:00,222.88,223.33,222.68,222.86,85664.0,221.5407,221.988,221.3419,221.5208,85664.0
2025-05-22 12:30:00,222.78,223.1,222.45,222.66,116689.0,221.4413,221.7594,221.1133,221.322,116689.0
2025-05-22 13:00:00,222.66,223.63,222.45,223.42,69788.0,221.322,222.2862,221.1133,222.0775,69788.0
2025-05-22 13:30:00,223.42,223.89,223.29,223.73,50468.0,222.0775,222.5447,221.9483,222.3856,50468.0
2025-05-22 14:00:00,223.72,224.35,223.5,224.08,47469.0,222.3757,223.0019,222.157,222.7335,47469.0
2025-05-22 14:30:00,224.02,224.08,223.69,223.88,37790.0,222.6739,222.7335,222.3459,222.5347,37790.0
2025-05-22 15:00:00,223.83,224.16,223.7,224.08,50820.0,222.485,222.813,222.3558,222.7335,50820.0
2025-05-22 15:30:00,224.11,224.25,222.8,222.84,125946.0,222.7633,222.9025,221.4612,221.501,125946.0
2025-05-23 09:30:00,220.12,221.98,220.01,221.89,82807.0,218.7973,220.6461,218.688,220.5567,82807.0
2025-05-23 10:00:00,221.86,222.61,221.7,221.82,88590.0,220.5269,221.2723,220.3678,220.4871,88590.0
2025-05-23 10:30:00,221.85,222.71,221.7,222.3,51409.0,220.5169,221.3717,220.3678,220.9642,51409.0
2025-05-23 11:00:00,222.3,223.0,222.3,222.68,89874.0,220.9642,221.66,220.9642,221.3419,89874.0
2025-05-23 11:30:00,222.67,222.91,221.79,221.83,100096.0,221.332,221.5705,220.4573,220.497,100096.0
2025-05-23 12:00:00,221.87,222.16,221.34,221.94,58697.0,220.5368,220.825,220.01,220.6064,58697.0
2025-05-23 12:30:00,221.96,222.29,221.66,222.13,43111.0,220.6262,220.9543,220.3281,220.7952,43111.0
2025-05-23 13:00:00,222.13,222.8,221.99,222.75,34965.0,220.7952,221.4612,220.6561,221.4115,34965.0
2025-05-23 13:30:00,222.7,223.0,222.35,222.6,31063.0,221.3618,221.66,221.0139,221.2624,31063.0
2025-05-23 14:00:00,222.6,222.95,222.31,222.53,41437.0,221.2624,221.6103,220.9741,221.1928,41437.0
2025-05-23 14:30:00,222.59,222.89,222.56,222.77,50113.0,221.2525,221.5507,221.2226,221.4314,50113.0
2025-05-23 15:00:00,222.7,223.01,222.5,222.59,67211.0,221.3618,221.6699,221.163,221.2525,67211.0
2025-05-23 15:30:00,222.59,222.88,221.72,222.17,218094.0,221.2525,221.5407,220.3877,220.835,218094.0
2025-05-27 09:30:00,223.93,224.13,222.74,222.84,122119.0,222.5844,222.7832,221.4016,221.501,122119.0
2025-05-27 10:00:00,222.83,223.92,222.77,223.52,152593.0,221.491,222.5745,221.4314,222.1769,152593.0
2025-05-27 10:30:00,223.55,224.09,223.47,224.08,64094.0,222.2067,222.7435,222.1272,222.7335,64094.0
2025-05-27 11:00:00,224.11,224.54,223.83,224.3,204043.0,222.7633,223.1907,222.485,222.9522,204043.0
2025-05-27 11:30:00,224.33,224.68,224.1,224.14,74690.0,222.982,223.3299,222.7534,222.7931,74690.0
2025-05-27 12:00:00,224.15,224.47,223.92,223.96,87518.0,222.8031,223.1212,222.5745,222.6142,87518.0
2025-05-27 12:30:00,223.96,224.47,223.87,224.18,55997.0,222.6142,223.1212,222.5248,222.8329,55997.0
2025-05-27 13:00:00,224.21,224.28,223.91,223.94,46860.0,222.8627,222.9323,222.5645,222.5944,46860.0
2025-05-27 13:30:00,223.96,224.55,223.87,224.55,80034.0,222.6142,223.2007,222.5248,223.2007,80034.0
2025-05-27 14:00:00,224.55,224.96,224.49,224.66,102628.0,223.2007,223.6082,223.141,223.31,102628.0
2025-05-27 14:30:00,224.65,224.82,224.48,224.51,82321.0,223.3001,223.4691,223.1311,223.1609,82321.0
2025-05-27 15:00:00,224.52,224.85,224.35,224.37,88145.0,223.1709,223.4989,223.0019,223.0218,88145.0
2025-05-27 15:30:00,224.34,224.51,224.01,224.35,317635.0,222.9919,223.1609,222.6639,223.0019,317635.0
2025-05-28 09:30:00,225.0,225.45,224.23,224.57,139493.0,223.648,224.0953,222.8826,223.2206,139493.0
2025-05-28 10:00:00,224.57,224.76,223.91,224.3,140527.0,223.2206,223.4094,222.5645,222.9522,140527.0
2025-05-28 10:30:00,224.3,224.31,223.55,223.84,84601.0,222.9522,222.9621,222.2067,222.495,84601.0
2025-05-28 11:00:00,223.84,224.0,223.14,223.14,58615.0,222.495,222.654,221.7992,221.7992,58615.0
2025-05-28 11:30:00,223.14,223.57,223.1,223.26,42678.0,221.7992,222.2266,221.7594,221.9184,42678.0
2025-05-28 12:00:00,223.26,223.6,223.13,223.24,30408.0,221.9184,222.2564,221.7892,221.8986,30408.0
2025-05-28 12:30:00,223.28,223.69,223.17,223.62,33095.0,221.9383,222.3459,221.829,222.2763,33095.0
2025-05-28 13:00:00,223.63,223.73,223.17,223.25,53856.0,222.2862,222.3856,221.829,221.9085,53856.0
2025-05-28 13:30:00,223.25,223.28,222.83,223.06,38611.0,221.9085,221.9383,221.491,221.7196,38611.0
2025-05-28 14:00:00,223.06,223.25,222.88,223.15,82624.0,221.7196,221.9085,221.5407,221.8091,82624.0
2025-05-28 14:30:00,223.14,223.2,222.16,222.82,84424.0,221.7992,221.8588,220.825,221.4811,84424.0
2025-05-28 15:00:00,222.78,223.16,222.71,222.73,98318.0,221.4413,221.819,221.3717,221.3916,98318.0
2025-05-28 15:30:00,222.7,222.76,221.96,222.12,436818.0,221.3618,221.4214,220.6262,220.7853,436818.0
2025-05-29 09:30:00,222.44,223.59,220.91,222.31,267469.0,221.1034,222.2465,219.5826,220.9741,267469.0
2025-05-29 10:00:00,222.26,222.55,221.61,221.76,139251.0,220.9244,221.2127,220.2784,220.4275,139251.0
2025-05-29 10:30:00,221.76,221.92,221.3,221.87,114912.0,220.4275,220.5865,219.9702,220.5368,114912.0
2025-05-29 11:00:00,221.87,221.87,221.12,221.41,65037.0,220.5368,220.5368,219.7913,220.0796,65037.0
2025-05-29 11:30:00,221.37,221.4,219.95,220.11,82896.0,220.0398,220.0696,218.6283,218.7874,82896.0
2025-05-29 12:00:00,220.08,221.25,219.77,221.22,63100.0,218.7575,219.9205,218.4494,219.8907,63100.0
2025-05-29 12:30:00,221.22,221.67,221.2,221.53,66511.0,219.8907,220.338,219.8708,220.1988,66511.0
2025-05-29 13:00:00,221.56,222.19,221.32,222.04,76618.0,220.2287,220.8549,219.9901,220.7058,76618.0
2025-05-29 13:30:00,221.99,222.32,221.67,221.68,59861.0,220.6561,220.9841,220.338,220.3479,59861.0
2025-05-29 14:00:00,221.77,222.01,221.43,221.87,44440.0,220.4374,220.6759,220.0994,220.5368,44440.0
2025-05-29 14:30:00,221.89,222.21,221.8,221.99,111937.0,220.5567,220.8747,220.4672,220.6561,111937.0
2025-05-29 15:00:00,222.02,222.14,221.77,221.84,148488.0,220.6859,220.8052,220.4374,220.507,148488.0
2025-05-29 15:30:00,221.8,222.6,221.8,222.58,339080.0,220.4672,221.2624,220.4672,221.2425,339080.0
2025-05-30 09:30:00,220.92,221.6,220.46,221.13,131232.0,220.92,221.6,220.46,221.13,131232.0
2025-05-30 10:00:00,221.13,222.14,221.05,221.44,88245.0,221.13,222.14,221.05,221.44,88245.0
2025-05-30 10:30:00,221.46,221.62,220.99,221.11,64528.0,221.46,221.62,220.99,221.11,64528.0
2025-05-30 11:00:00,221.07,221.57,221.05,221.26,68736.0,221.07,221.57,221.05,221.26,68736.0
2025-05-30 11:30:00,221.25,221.31,220.64,221.09,58652.0,221.25,221.31,220.64,221.09,58652.0
2025-05-30 12:00:00,221.13,221.4,220.49,220.67,61710.0,221.13,221.4,220.49,220.67,61710.0
2025-05-30 12:30:00,220.68,221.18,220.3,220.79,50439.0,220.68,221.18,220.3,220.79,50439.0
2025-05-30 13:00:00,220.75,221.23,220.69,221.13,52364.0,220.75,221.23,220.69,221.13,52364.0
2025-05-30 13:30:00,221.24,221.73,221.15,221.43,68834.0,221.24,221.73,221.15,221.43,68834.0
2025-05-30 14:00:00,221.44,221.88,221.39,221.64,146791.0,221.44,221.88,221.39,221.64,146791.0
2025-05-30 14:30:00,221.66,222.11,221.5,222.08,67255.0,221.66,222.11,221.5,222.08,67255.0
2025-05-30 15:00:00,222.12,222.43,222.1,222.3,95989.0,222.12,222.43,222.1,222.3,95989.0
2025-05-30 15:30:00,222.31,222.57,221.32,221.62,375397.0,222.31,222.57,221.32,221.62,375397.0
2025-06-02 09:30:00,218.78,220.0,217.48,218.3,316222.0,218.78,220.0,217.48,218.3,316222.0
2025-06-02 10:00:00,218.21,219.95,217.39,218.86,207770.0,218.21,219.95,217.39,218.86,207770.0
2025-06-02 10:30:00,218.81,219.27,218.19,218.66,97282.0,218.81,219.27,218.19,218.66,97282.0
2025-06-02 11:00:00,218.59,219.01,218.54,218.65,95680.0,218.59,219.01,218.54,218.65,95680.0
2025-06-02 11:30:00,218.68,219.04,218.41,218.88,55190.0,218.68,219.04,218.41,218.88,55190.0
2025-06-02 12:00:00,218.88,218.99,218.03,218.13,51537.0,218.88,218.99,218.03,218.13,51537.0
2025-06-02 12:30:00,218.16,218.72,218.04,218.68,73442.0,218.16,218.72,218.04,218.68,73442.0
2025-06-02 13:00:00,218.68,218.92,218.46,218.51,88827.0,218.68,218.92,218.46,218.51,88827.0
2025-06-02 13:30:00,218.5,218.69,218.27,218.62,63810.0,218.5,218.69,218.27,218.62,63810.0
2025-06-02 14:00:00,218.62,219.27,218.54,219.16,106702.0,218.62,219.27,218.54,219.16,106702.0
2025-06-02 14:30:00,219.17,219.32,218.95,219.21,140211.0,219.17,219.32,218.95,219.21,140211.0
2025-06-02 15:00:00,219.21,219.29,219.06,219.08,124711.0,219.21,219.29,219.06,219.08,124711.0
2025-06-02 15:30:00,219.08,219.18,218.77,218.88,514064.0,219.08,219.18,218.77,218.88,514064.0
2025-06-03 09:30:00,217.84,219.73,217.56,219.1,294955.0,217.84,219.73,217.56,219.1,294955.0
2025-06-03 10:00:00,219.26,220.58,218.44,220.32,351780.0,219.26,220.58,218.44,220.32,351780.0
2025-06-03 10:30:00,220.42,220.89,219.97,220.82,290189.0,220.42,220.89,219.97,220.82,290189.0
2025-06-03 11:00:00,220.87,221.31,220.65,220.97,141354.0,220.87,221.31,220.65,220.97,141354.0
2025-06-03 11:30:00,221.0,221.46,220.83,221.45,188246.0,221.0,221.46,220.83,221.45,188246.0
2025-06-03 12:00:00,221.42,221.86,221.2,221.25,156876.0,221.42,221.86,221.2,221.25,156876.0
2025-06-03 12:30:00,221.26,221.52,220.83,221.36,132766.0,221.26,221.52,220.83,221.36,132766.0
2025-06-03 13:00:00,221.41,222.02,221.22,221.88,228189.0,221.41,222.02,221.22,221.88,228189.0
2025-06-03 13:30:00,221.85,222.37,221.67,221.75,140086.0,221.85,222.37,221.67,221.75,140086.0
2025-06-03 14:00:00,221.83,221.92,221.51,221.88,103803.0,221.83,221.92,221.51,221.88,103803.0
2025-06-03 14:30:00,221.87,222.11,221.8,221.86,111931.0,221.87,222.11,221.8,221.86,111931.0
2025-06-03 15:00:00,221.86,221.93,221.21,221.31,155942.0,221.86,221.93,221.21,221.31,155942.0
2025-06-03 15:30:00,221.32,221.91,221.28,221.79,709511.0,221.32,221.91,221.28,221.79,709511.0
2025-06-04 09:30:00,221.85,221.93,219.36,219.74,287031.0,221.85,221.93,219.36,219.74,287031.0
2025-06-04 10:00:00,219.66,220.61,219.48,220.53,283432.0,219.66,220.61,219.48,220.53,283432.0
2025-06-04 10:30:00,220.53,220.57,220.11,220.45,124233.0,220.53,220.57,220.11,220.45,124233.0
2025-06-04 11:00:00,220.47,221.29,220.37,220.89,185748.0,220.47,221.29,220.37,220.89,185748.0
2025-06-04 11:30:00,220.89,220.98,220.58,220.93,167766.0,220.89,220.98,220.58,220.93,167766.0
2025-06-04 12:00:00,221.0,221.1,220.56,220.64,98115.0,221.0,221.1,220.56,220.64,98115.0
2025-06-04 12:30:00,220.64,221.43,220.57,221.28,72449.0,220.64,221.43,220.57,221.28,72449.0
2025-06-04 13:00:00,221.27,221.6,221.27,221.54,111574.0,221.27,221.6,221.27,221.54,111574.0
2025-06-04 13:30:00,221.54,222.0,221.45,221.82,72251.0,221.54,222.0,221.45,221.82,72251.0
2025-06-04 14:00:00,221.84,222.17,221.73,221.83,121606.0,221.84,222.17,221.73,221.83,121606.0
2025-06-04 14:30:00,221.83,222.02,221.74,221.86,62537.0,221.83,222.02,221.74,221.86,62537.0
2025-06-04 15:00:00,221.83,221.85,221.5,221.63,94760.0,221.83,221.85,221.5,221.63,94760.0
2025-06-04 15:30:00,221.63,221.7,220.77,220.84,335480.0,221.63,221.7,220.77,220.84,335480.0
2025-06-05 09:30:00,220.95,221.76,219.4,219.68,119043.0,220.95,221.76,219.4,219.68,119043.0
2025-06-05 10:00:00,219.67,220.41,219.51,220.39,69889.0,219.67,220.41,219.51,220.39,69889.0
2025-06-05 10:30:00,220.4,220.65,219.7,220.48,74482.0,220.4,220.65,219.7,220.48,74482.0
2025-06-05 11:00:00,220.46,220.78,220.01,220.23,66783.0,220.46,220.78,220.01,220.23,66783.0
2025-06-05 11:30:00,220.23,220.77,220.22,220.67,61092.0,220.23,220.77,220.22,220.67,61092.0
2025-06-05 12:00:00,220.61,221.12,220.54,220.9,64449.0,220.61,221.12,220.54,220.9,64449.0
2025-06-05 12:30:00,220.91,221.09,220.25,220.38,65869.0,220.91,221.09,220.25,220.38,65869.0
2025-06-05 13:00:00,220.43,220.7,220.25,220.69,102393.0,220.43,220.7,220.25,220.69,102393.0
2025-06-05 13:30:00,220.69,220.86,220.45,220.51,71066.0,220.69,220.86,220.45,220.51,71066.0
2025-06-05 14:00:00,220.53,220.59,219.79,220.41,50635.0,220.53,220.59,219.79,220.41,50635.0
2025-06-05 14:30:00,220.36,221.1,220.3,221.08,66305.0,220.36,221.1,220.3,221.08,66305.0
2025-06-05 15:00:00,221.0,221.21,220.08,220.45,63035.0,221.0,221.21,220.08,220.45,63035.0
2025-06-05 15:30:00,220.46,221.14,220.2,220.66,287881.0,220.46,221.14,220.2,220.66,287881.0
2025-06-06 09:30:00,222.97,224.16,222.85,223.79,219656.0,222.97,224.16,222.85,223.79,219656.0
2025-06-06 10:00:00,223.79,223.87,222.71,223.2,123622.0,223.79,223.87,222.71,223.2,123622.0
2025-06-06 10:30:00,223.2,223.2,222.47,222.63,93123.0,223.2,223.2,222.47,222.63,93123.0
2025-06-06 11:00:00,222.58,223.17,222.15,223.13,150999.0,222.58,223.17,222.15,223.13,150999.0
2025-06-06 11:30:00,223.21,223.68,223.05,223.21,62932.0,223.21,223.68,223.05,223.21,62932.0
2025-06-06 12:00:00,223.21,223.82,223.2,223.7,33845.0,223.21,223.82,223.2,223.7,33845.0
2025-06-06 12:30:00,223.7,223.85,223.13,223.26,58749.0,223.7,223.85,223.13,223.26,58749.0
2025-06-06 13:00:00,223.28,223.31,222.71,222.75,30468.0,223.28,223.31,222.71,222.75,30468.0
2025-06-06 13:30:00,222.81,222.97,222.62,222.78,29136.0,222.81,222.97,222.62,222.78,29136.0
2025-06-06 14:00:00,222.81,223.3,222.81,223.05,55653.0,222.81,223.3,222.81,223.05,55653.0
2025-06-06 14:30:00,223.08,223.53,223.05,223.12,57266.0,223.08,223.53,223.05,223.12,57266.0
2025-06-06 15:00:00,223.11,223.48,223.09,223.21,49237.0,223.11,223.48,223.09,223.21,49237.0
2025-06-06 15:30:00,223.18,223.6,223.12,223.43,252995.0,223.18,223.6,223.12,223.43,252995.0
2025-06-09 09:30:00,223.97,225.26,223.49,224.19,125323.0,223.97,225.26,223.49,224.19,125323.0
2025-06-09 10:00:00,224.24,224.43,223.56,223.73,95739.0,224.24,224.43,223.56,223.73,95739.0
2025-06-09 10:30:00,223.79,223.96,223.25,223.9,62437.0,223.79,223.96,223.25,223.9,62437.0
2025-06-09 11:00:00,223.9,224.15,223.65,223.78,67422.0,223.9,224.15,223.65,223.78,67422.0
2025-06-09 11:30:00,223.78,224.25,223.74,224.12,63592.0,223.78,224.25,223.74,224.12,63592.0
2025-06-09 12:00:00,224.1,224.21,223.78,224.09,47083.0,224.1,224.21,223.78,224.09,47083.0
2025-06-09 12:30:00,224.15,224.66,224.04,224.53,43885.0,224.15,224.66,224.04,224.53,43885.0
2025-06-09 13:00:00,224.53,224.99,224.48,224.96,36342.0,224.53,224.99,224.48,224.96,36342.0
2025-06-09 13:30:00,224.96,225.16,224.85,225.03,41215.0,224.96,225.16,224.85,225.03,41215.0
2025-06-09 14:00:00,225.01,225.24,224.71,225.1,49118.0,225.01,225.24,224.71,225.1,49118.0
2025-06-09 14:30:00,225.11,225.21,224.86,224.93,58528.0,225.11,225.21,224.86,224.93,58528.0
2025-06-09 15:00:00,224.9,224.99,224.44,224.54,86127.0,224.9,224.99,224.44,224.54,86127.0
2025-06-09 15:30:00,224.52,224.59,224.0,224.09,262379.0,224.52,224.59,224.0,224.09,262379.0
2025-06-10 09:30:00,224.5,224.63,223.35,224.57,118332.0,224.5,224.63,223.35,224.57,118332.0
2025-06-10 10:00:00,224.59,225.7,224.42,225.57,66688.0,224.59,225.7,224.42,225.57,66688.0
2025-06-10 10:30:00,225.63,227.83,225.55,227.22,196240.0,225.63,227.83,225.55,227.22,196240.0
2025-06-10 11:00:00,227.21,229.2,226.18,227.03,328018.0,227.21,229.2,226.18,227.03,328018.0
2025-06-10 11:30:00,227.12,227.92,226.72,227.73,118323.0,227.12,227.92,226.72,227.73,118323.0
2025-06-10 12:00:00,227.73,228.06,227.09,227.31,45748.0,227.73,228.06,227.09,227.31,45748.0
2025-06-10 12:30:00,227.29,228.0,227.24,227.67,39116.0,227.29,228.0,227.24,227.67,39116.0
2025-06-10 13:00:00,227.68,227.9,227.41,227.58,36704.0,227.68,227.9,227.41,227.58,36704.0
2025-06-10 13:30:00,227.51,227.51,226.79,226.84,19539.0,227.51,227.51,226.79,226.84,19539.0
2025-06-10 14:00:00,226.78,226.79,225.59,225.69,46551.0,226.78,226.79,225.59,225.69,46551.0
2025-06-10 14:30:00,225.64,226.4,225.55,226.24,88232.0,225.64,226.4,225.55,226.24,88232.0
2025-06-10 15:00:00,226.29,226.41,225.98,226.02,80009.0,226.29,226.41,225.98,226.02,80009.0
2025-06-10 15:30:00,225.99,226.76,225.89,226.6,240546.0,225.99,226.76,225.89,226.6,240546.0
2025-06-11 09:30:00,227.02,227.02,225.02,226.16,97972.0,227.02,227.02,225.02,226.16,97972.0
2025-06-11 10:00:00,226.15,226.16,225.11,225.58,74319.0,226.15,226.16,225.11,225.58,74319.0
2025-06-11 10:30:00,225.59,225.78,224.63,225.25,99672.0,225.59,225.78,224.63,225.25,99672.0
2025-06-11 11:00:00,225.21,225.58,225.09,225.28,67999.0,225.21,225.58,225.09,225.28,67999.0
2025-06-11 11:30:00,225.27,225.65,224.98,225.43,57523.0,225.27,225.65,224.98,225.43,57523.0
2025-06-11 12:00:00,225.49,225.57,224.95,225.27,55884.0,225.49,225.57,224.95,225.27,55884.0
2025-06-11 12:30:00,225.34,225.55,225.07,225.45,32272.0,225.34,225.55,225.07,225.45,32272.0
2025-06-11 13:00:00,225.41,226.18,225.33,226.18,45552.0,225.41,226.18,225.33,226.18,45552.0
2025-06-11 13:30:00,226.15,226.19,225.81,225.81,42337.0,226.15,226.19,225.81,225.81,42337.0
2025-06-11 14:00:00,225.82,225.98,224.82,225.49,61837.0,225.82,225.98,224.82,225.49,61837.0
2025-06-11 14:30:00,225.45,226.03,225.32,225.63,53847.0,225.45,226.03,225.32,225.63,53847.0
2025-06-11 15:00:00,225.65,225.67,225.11,225.31,86955.0,225.65,225.67,225.11,225.31,86955.0
2025-06-11 15:30:00,225.29,225.76,225.0,225.7,272636.0,225.29,225.76,225.0,225.7,272636.0
2025-06-12 09:30:00,224.57,225.12,223.51,224.58,148298.0,224.57,225.12,223.51,224.58,148298.0
2025-06-12 10:00:00,224.64,225.17,224.27,225.06,102377.0,224.64,225.17,224.27,225.06,102377.0
2025-06-12 10:30:00,225.11,225.19,224.44,224.46,67144.0,225.11,225.19,224.44,224.46,67144.0
2025-06-12 11:00:00,224.49,224.52,223.78,224.01,64788.0,224.49,224.52,223.78,224.01,64788.0
2025-06-12 11:30:00,224.02,224.21,223.87,224.09,28841.0,224.02,224.21,223.87,224.09,28841.0
2025-06-12 12:00:00,224.06,224.27,223.72,224.09,35776.0,224.06,224.27,223.72,224.09,35776.0
2025-06-12 12:30:00,224.05,224.53,223.84,224.45,57511.0,224.05,224.53,223.84,224.45,57511.0
2025-06-12 13:00:00,224.44,224.67,224.21,224.35,60991.0,224.44,224.67,224.21,224.35,60991.0
2025-06-12 13:30:00,224.33,224.71,224.33,224.69,34443.0,224.33,224.71,224.33,224.69,34443.0
2025-06-12 14:00:00,224.69,224.95,224.44,224.58,46959.0,224.69,224.95,224.44,224.58,46959.0
2025-06-12 14:30:00,224.58,224.85,224.51,224.84,51708.0,224.58,224.85,224.51,224.84,51708.0
2025-06-12 15:00:00,224.82,224.96,224.78,224.85,83114.0,224.82,224.96,224.78,224.85,83114.0
2025-06-12 15:30:00,224.88,225.47,224.63,225.47,228025.0,224.88,225.47,224.63,225.47,228025.0
2025-06-13 09:30:00,223.68,225.47,223.29,224.34,97635.0,223.68,225.47,223.29,224.34,97635.0
2025-06-13 10:00:00,224.47,225.14,224.35,224.71,38005.0,224.47,225.14,224.35,224.71,38005.0
2025-06-13 10:30:00,224.82,224.89,223.85,224.51,52413.0,224.82,224.89,223.85,224.51,52413.0
2025-06-13 11:00:00,224.49,224.67,224.13,224.52,37594.0,224.49,224.67,224.13,224.52,37594.0
2025-06-13 11:30:00,224.55,224.79,224.43,224.46,27939.0,224.55,224.79,224.43,224.46,27939.0
2025-06-13 12:00:00,224.47,225.08,224.38,224.61,39801.0,224.47,225.08,224.38,224.61,39801.0
2025-06-13 12:30:00,224.66,225.05,224.42,224.93,21196.0,224.66,225.05,224.42,224.93,21196.0
2025-06-13 13:00:00,224.93,224.95,224.41,224.44,21399.0,224.93,224.95,224.41,224.44,21399.0
2025-06-13 13:30:00,224.4,224.67,224.3,224.47,31742.0,224.4,224.67,224.3,224.47,31742.0
2025-06-13 14:00:00,224.46,224.65,223.68,223.75,44946.0,224.46,224.65,223.68,223.75,44946.0
2025-06-13 14:30:00,223.76,223.86,223.26,223.52,36957.0,223.76,223.86,223.26,223.52,36957.0
2025-06-13 15:00:00,223.61,223.69,222.89,222.89,49811.0,223.61,223.69,222.89,222.89,49811.0
2025-06-13 15:30:00,222.91,223.38,222.77,223.34,225010.0,222.91,223.38,222.77,223.34,225010.0
2025-06-16 09:30:00,224.04,225.54,223.77,224.82,170925.0,224.04,225.54,223.77,224.82,170925.0
2025-06-16 10:00:00,224.93,225.59,224.84,225.31,52374.0,224.93,225.59,224.84,225.31,52374.0
2025-06-16 10:30:00,225.4,225.69,225.02,225.37,89412.0,225.4,225.69,225.02,225.37,89412.0
2025-06-16 11:00:00,225.31,225.31,224.68,224.84,69922.0,225.31,225.31,224.68,224.84,69922.0
2025-06-16 11:30:00,224.83,225.12,224.7,224.95,76875.0,224.83,225.12,224.7,224.95,76875.0
2025-06-16 12:00:00,224.95,225.72,224.92,225.56,77670.0,224.95,225.72,224.92,225.56,77670.0
2025-06-16 12:30:00,225.58,225.85,225.47,225.64,29460.0,225.58,225.85,225.47,225.64,29460.0
2025-06-16 13:00:00,225.65,225.97,225.56,225.83,41128.0,225.65,225.97,225.56,225.83,41128.0
2025-06-16 13:30:00,225.87,226.19,225.55,225.56,154071.0,225.87,226.19,225.55,225.56,154071.0
2025-06-16 14:00:00,225.56,225.69,225.16,225.33,304935.0,225.56,225.69,225.16,225.33,304935.0
2025-06-16 14:30:00,225.33,225.58,225.03,225.2,91752.0,225.33,225.58,225.03,225.2,91752.0
2025-06-16 15:00:00,225.17,225.25,224.73,224.75,79852.0,225.17,225.25,224.73,224.75,79852.0
2025-06-16 15:30:00,224.76,224.95,224.51,224.67,223571.0,224.76,224.95,224.51,224.67,223571.0
2025-06-17 09:30:00,223.77,224.01,222.29,222.49,291643.0,223.77,224.01,222.29,222.49,291643.0
2025-06-17 10:00:00,222.53,222.91,221.83,221.98,189412.0,222.53,222.91,221.83,221.98,189412.0
2025-06-17 10:30:00,221.96,222.46,221.95,222.28,72690.0,221.96,222.46,221.95,222.28,72690.0
2025-06-17 11:00:00,222.19,222.31,221.62,221.65,37644.0,222.19,222.31,221.62,221.65,37644.0
2025-06-17 11:30:00,221.61,221.76,221.23,221.53,74338.0,221.61,221.76,221.23,221.53,74338.0
2025-06-17 12:00:00,221.53,222.07,221.42,221.87,29290.0,221.53,222.07,221.42,221.87,29290.0
2025-06-17 12:30:00,221.91,222.0,221.46,221.47,28508.0,221.91,222.0,221.46,221.47,28508.0
2025-06-17 13:00:00,221.53,221.63,220.65,220.65,43588.0,221.53,221.63,220.65,220.65,43588.0
2025-06-17 13:30:00,220.67,221.08,220.33,220.47,99470.0,220.67,221.08,220.33,220.47,99470.0
2025-06-17 14:00:00,220.46,220.46,219.82,219.93,74136.0,220.46,220.46,219.82,219.93,74136.0
2025-06-17 14:30:00,219.9,220.21,219.85,220.14,65262.0,219.9,220.21,219.85,220.14,65262.0
2025-06-17 15:00:00,220.14,220.21,219.65,220.1,96469.0,220.14,220.21,219.65,220.1,96469.0
2025-06-17 15:30:00,220.09,220.66,220.01,220.52,197778.0,220.09,220.66,220.01,220.52,197778.0
2025-06-18 09:30:00,220.98,221.78,220.25,221.35,113926.0,220.98,221.78,220.25,221.35,113926.0
2025-06-18 10:00:00,221.27,222.04,221.22,221.89,74307.0,221.27,222.04,221.22,221.89,74307.0
2025-06-18 10:30:00,221.89,222.06,221.57,221.81,124787.0,221.89,222.06,221.57,221.81,124787.0
2025-06-18 11:00:00,221.81,222.09,221.53,221.78,66837.0,221.81,222.09,221.53,221.78,66837.0
2025-06-18 11:30:00,221.78,221.97,221.46,221.46,37555.0,221.78,221.97,221.46,221.46,37555.0
2025-06-18 12:00:00,221.38,221.53,221.02,221.22,52232.0,221.38,221.53,221.02,221.22,52232.0
2025-06-18 12:30:00,221.18,221.19,220.53,220.53,27225.0,221.18,221.19,220.53,220.53,27225.0
2025-06-18 13:00:00,220.56,220.88,220.48,220.83,120875.0,220.56,220.88,220.48,220.83,120875.0
2025-06-18 13:30:00,220.83,221.08,220.73,220.83,59745.0,220.83,221.08,220.73,220.83,59745.0
2025-06-18 14:00:00,220.92,221.21,220.59,221.04,61621.0,220.92,221.21,220.59,221.04,61621.0
2025-06-18 14:30:00,221.05,222.14,221.05,221.27,59345.0,221.05,222.14,221.05,221.27,59345.0
2025-06-18 15:00:00,221.22,221.93,221.14,221.4,64535.0,221.22,221.93,221.14,221.4,64535.0
2025-06-18 15:30:00,221.33,222.08,221.23,222.02,349777.0,221.33,222.08,221.23,222.02,349777.0
2025-06-20 09:30:00,222.61,223.78,222.33,223.1,436915.0,222.61,223.78,222.33,223.1,436915.0
2025-06-20 10:00:00,223.22,223.22,222.29,222.41,70087.0,223.22,223.22,222.29,222.41,70087.0
2025-06-20 10:30:00,222.38,222.56,221.57,221.96,65969.0,222.38,222.56,221.57,221.96,65969.0
2025-06-20 11:00:00,221.9,222.01,221.37,221.65,80025.0,221.9,222.01,221.37,221.65,80025.0
2025-06-20 11:30:00,221.68,222.31,221.68,222.13,197337.0,221.68,222.31,221.68,222.13,197337.0
2025-06-20 12:00:00,222.1,222.39,221.89,222.37,24449.0,222.1,222.39,221.89,222.37,24449.0
2025-06-20 12:30:00,222.4,222.52,221.95,222.11,29886.0,222.4,222.52,221.95,222.11,29886.0
2025-06-20 13:00:00,222.03,222.34,221.44,221.44,59429.0,222.03,222.34,221.44,221.44,59429.0
2025-06-20 13:30:00,221.45,221.6,221.2,221.43,40783.0,221.45,221.6,221.2,221.43,40783.0
2025-06-20 14:00:00,221.43,221.9,221.29,221.68,52986.0,221.43,221.9,221.29,221.68,52986.0
2025-06-20 14:30:00,221.71,221.77,221.34,221.56,64242.0,221.71,221.77,221.34,221.56,64242.0
2025-06-20 15:00:00,221.6,222.02,221.53,221.83,142413.0,221.6,222.02,221.53,221.83,142413.0
2025-06-20 15:30:00,221.84,222.6,221.79,222.48,266853.0,221.84,222.6,221.79,222.48,266853.0